{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3639524/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/save?id=TX3639524",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3639524",
    "asset_class": "SHARES",
    "isin": "SE0015192067",
    "symbol": "SAVE",
    "company": "Nordnet",
    "market": null,
    "last_sale_price": "SEK 360.20",
    "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": "141.70",
      "ask": "141.85",
      "open": "138.60",
      "high": "142.25",
      "low": "138.00",
      "close": "142.10",
      "average": "141.3632",
      "volume": "272024",
      "turnover": "38452790.65",
      "trades": "1860"
    },
    {
      "date": "2021-08-03",
      "bid": "148.00",
      "ask": "148.10",
      "open": "142.00",
      "high": "148.75",
      "low": "141.95",
      "close": "147.90",
      "average": "146.3447",
      "volume": "753826",
      "turnover": "110314155.32",
      "trades": "4106"
    },
    {
      "date": "2021-08-04",
      "bid": "149.25",
      "ask": "149.45",
      "open": "147.90",
      "high": "149.55",
      "low": "146.45",
      "close": "149.15",
      "average": "148.4089",
      "volume": "379027",
      "turnover": "56251165.25",
      "trades": "2198"
    },
    {
      "date": "2021-08-05",
      "bid": "147.75",
      "ask": "147.90",
      "open": "148.90",
      "high": "149.95",
      "low": "146.65",
      "close": "147.75",
      "average": "148.0514",
      "volume": "339095",
      "turnover": "50201729.28",
      "trades": "1949"
    },
    {
      "date": "2021-08-06",
      "bid": "148.40",
      "ask": "148.50",
      "open": "147.75",
      "high": "149.10",
      "low": "147.25",
      "close": "148.50",
      "average": "148.1523",
      "volume": "258908",
      "turnover": "38358189",
      "trades": "1638"
    },
    {
      "date": "2021-08-09",
      "bid": "149.85",
      "ask": "150.05",
      "open": "148.50",
      "high": "150.50",
      "low": "147.35",
      "close": "150.50",
      "average": "148.8314",
      "volume": "272062",
      "turnover": "40490660.9",
      "trades": "1782"
    },
    {
      "date": "2021-08-10",
      "bid": "148.85",
      "ask": "149.00",
      "open": "150.30",
      "high": "150.45",
      "low": "146.90",
      "close": "149.00",
      "average": "149.1815",
      "volume": "265334",
      "turnover": "39583863.38",
      "trades": "1728"
    },
    {
      "date": "2021-08-11",
      "bid": "150.80",
      "ask": "151.00",
      "open": "149.75",
      "high": "152.00",
      "low": "149.05",
      "close": "151.45",
      "average": "150.7356",
      "volume": "356649",
      "turnover": "53759396.16",
      "trades": "2657"
    },
    {
      "date": "2021-08-12",
      "bid": "149.20",
      "ask": "149.40",
      "open": "151.45",
      "high": "152.00",
      "low": "148.50",
      "close": "149.45",
      "average": "149.6739",
      "volume": "136368",
      "turnover": "20406375.96",
      "trades": "1111"
    },
    {
      "date": "2021-08-13",
      "bid": "147.45",
      "ask": "147.60",
      "open": "149.50",
      "high": "149.50",
      "low": "146.15",
      "close": "147.60",
      "average": "147.5921",
      "volume": "205235",
      "turnover": "30290047.7",
      "trades": "1541"
    },
    {
      "date": "2021-08-16",
      "bid": "147.00",
      "ask": "147.20",
      "open": "147.00",
      "high": "147.75",
      "low": "144.30",
      "close": "147.30",
      "average": "146.0185",
      "volume": "486043",
      "turnover": "70759468.19",
      "trades": "2266"
    },
    {
      "date": "2021-08-17",
      "bid": "144.30",
      "ask": "144.50",
      "open": "146.20",
      "high": "147.00",
      "low": "144.00",
      "close": "144.25",
      "average": "144.5112",
      "volume": "280403",
      "turnover": "40520495.18",
      "trades": "2326"
    },
    {
      "date": "2021-08-18",
      "bid": "146.70",
      "ask": "146.90",
      "open": "144.80",
      "high": "146.95",
      "low": "144.00",
      "close": "146.80",
      "average": "146.0184",
      "volume": "224469",
      "turnover": "32775939.49",
      "trades": "1962"
    },
    {
      "date": "2021-08-19",
      "bid": "143.90",
      "ask": "144.00",
      "open": "146.00",
      "high": "146.80",
      "low": "142.15",
      "close": "143.80",
      "average": "143.964",
      "volume": "282428",
      "turnover": "40660758.39",
      "trades": "2412"
    },
    {
      "date": "2021-08-20",
      "bid": "144.85",
      "ask": "145.05",
      "open": "143.80",
      "high": "145.60",
      "low": "142.75",
      "close": "144.85",
      "average": "144.7458",
      "volume": "887687",
      "turnover": "128555060.35",
      "trades": "1733"
    },
    {
      "date": "2021-08-23",
      "bid": "146.70",
      "ask": "146.85",
      "open": "144.85",
      "high": "147.80",
      "low": "144.85",
      "close": "146.85",
      "average": "146.251",
      "volume": "137192",
      "turnover": "20063599.96",
      "trades": "1150"
    },
    {
      "date": "2021-08-24",
      "bid": "146.00",
      "ask": "146.10",
      "open": "147.00",
      "high": "149.00",
      "low": "144.80",
      "close": "145.80",
      "average": "146.1028",
      "volume": "229920",
      "turnover": "33586718.09",
      "trades": "1774"
    },
    {
      "date": "2021-08-25",
      "bid": "148.75",
      "ask": "148.90",
      "open": "145.80",
      "high": "148.90",
      "low": "144.75",
      "close": "148.90",
      "average": "147.58",
      "volume": "121911",
      "turnover": "17991604.85",
      "trades": "1432"
    },
    {
      "date": "2021-08-26",
      "bid": "147.55",
      "ask": "147.75",
      "open": "147.60",
      "high": "149.75",
      "low": "147.00",
      "close": "148.00",
      "average": "148.5186",
      "volume": "216832",
      "turnover": "32203748.26",
      "trades": "1610"
    },
    {
      "date": "2021-08-27",
      "bid": "148.60",
      "ask": "148.80",
      "open": "148.00",
      "high": "149.60",
      "low": "146.40",
      "close": "148.65",
      "average": "148.3448",
      "volume": "415290",
      "turnover": "61604561.57",
      "trades": "2351"
    },
    {
      "date": "2021-08-30",
      "bid": "149.40",
      "ask": "149.55",
      "open": "148.65",
      "high": "150.60",
      "low": "148.65",
      "close": "149.40",
      "average": "149.4618",
      "volume": "219856",
      "turnover": "32859978.15",
      "trades": "2028"
    },
    {
      "date": "2021-08-31",
      "bid": "156.35",
      "ask": "156.50",
      "open": "149.40",
      "high": "156.60",
      "low": "149.20",
      "close": "156.55",
      "average": "154.4718",
      "volume": "639373",
      "turnover": "98543448.85",
      "trades": "3487"
    },
    {
      "date": "2021-09-01",
      "bid": "157.75",
      "ask": "158.05",
      "open": "156.65",
      "high": "160.70",
      "low": "156.65",
      "close": "158.20",
      "average": "158.6447",
      "volume": "409203",
      "turnover": "64912623.25",
      "trades": "3800"
    },
    {
      "date": "2021-09-02",
      "bid": "165.55",
      "ask": "165.65",
      "open": "158.10",
      "high": "165.95",
      "low": "158.10",
      "close": "165.20",
      "average": "164.0053",
      "volume": "458987",
      "turnover": "75261684.45",
      "trades": "3128"
    },
    {
      "date": "2021-09-03",
      "bid": "165.85",
      "ask": "165.95",
      "open": "165.20",
      "high": "166.50",
      "low": "164.40",
      "close": "165.90",
      "average": "165.7012",
      "volume": "344313",
      "turnover": "57046335.07",
      "trades": "2456"
    },
    {
      "date": "2021-09-06",
      "bid": "164.95",
      "ask": "165.05",
      "open": "165.90",
      "high": "167.65",
      "low": "164.85",
      "close": "165.05",
      "average": "166.1137",
      "volume": "169056",
      "turnover": "28083510.33",
      "trades": "1781"
    },
    {
      "date": "2021-09-07",
      "bid": "163.95",
      "ask": "164.10",
      "open": "165.05",
      "high": "166.15",
      "low": "162.50",
      "close": "164.05",
      "average": "164.366",
      "volume": "104009",
      "turnover": "17095643.64",
      "trades": "1140"
    },
    {
      "date": "2021-09-08",
      "bid": "162.55",
      "ask": "162.90",
      "open": "163.95",
      "high": "163.95",
      "low": "161.15",
      "close": "162.80",
      "average": "162.3565",
      "volume": "182098",
      "turnover": "29562430.32",
      "trades": "2029"
    },
    {
      "date": "2021-09-09",
      "bid": "163.55",
      "ask": "163.65",
      "open": "161.55",
      "high": "164.35",
      "low": "159.65",
      "close": "163.50",
      "average": "162.9486",
      "volume": "167716",
      "turnover": "27330536.67",
      "trades": "1632"
    },
    {
      "date": "2021-09-10",
      "bid": "163.75",
      "ask": "163.95",
      "open": "163.60",
      "high": "165.05",
      "low": "163.60",
      "close": "163.95",
      "average": "164.3481",
      "volume": "195321",
      "turnover": "32103071.14",
      "trades": "2198"
    },
    {
      "date": "2021-09-13",
      "bid": "163.35",
      "ask": "163.45",
      "open": "163.95",
      "high": "165.35",
      "low": "162.20",
      "close": "163.80",
      "average": "163.3387",
      "volume": "225301",
      "turnover": "36808684.09",
      "trades": "2271"
    },
    {
      "date": "2021-09-14",
      "bid": "161.95",
      "ask": "162.10",
      "open": "163.80",
      "high": "164.35",
      "low": "161.40",
      "close": "161.95",
      "average": "163.0868",
      "volume": "166436",
      "turnover": "27143274.98",
      "trades": "1480"
    },
    {
      "date": "2021-09-15",
      "bid": "160.45",
      "ask": "160.65",
      "open": "162.05",
      "high": "163.45",
      "low": "159.40",
      "close": "160.55",
      "average": "161.1677",
      "volume": "231824",
      "turnover": "37360716.65",
      "trades": "2842"
    },
    {
      "date": "2021-09-16",
      "bid": "161.10",
      "ask": "161.30",
      "open": "161.00",
      "high": "163.90",
      "low": "160.65",
      "close": "161.15",
      "average": "161.7133",
      "volume": "254000",
      "turnover": "41076984.85",
      "trades": "2260"
    },
    {
      "date": "2021-09-17",
      "bid": "165.50",
      "ask": "165.75",
      "open": "161.25",
      "high": "166.25",
      "low": "161.25",
      "close": "165.30",
      "average": "164.9906",
      "volume": "1029506",
      "turnover": "169838428.44",
      "trades": "3475"
    },
    {
      "date": "2021-09-20",
      "bid": "159.35",
      "ask": "159.60",
      "open": "163.45",
      "high": "163.45",
      "low": "159.25",
      "close": "159.35",
      "average": "161.0691",
      "volume": "370217",
      "turnover": "59715154.97",
      "trades": "2126"
    },
    {
      "date": "2021-09-21",
      "bid": "157.60",
      "ask": "157.80",
      "open": "159.00",
      "high": "161.00",
      "low": "156.65",
      "close": "157.40",
      "average": "158.8223",
      "volume": "246971",
      "turnover": "39203241.34",
      "trades": "2003"
    },
    {
      "date": "2021-09-22",
      "bid": "156.10",
      "ask": "156.20",
      "open": "158.70",
      "high": "159.70",
      "low": "154.70",
      "close": "156.35",
      "average": "156.5981",
      "volume": "473565",
      "turnover": "74179544.75",
      "trades": "3422"
    },
    {
      "date": "2021-09-23",
      "bid": "160.35",
      "ask": "160.45",
      "open": "157.40",
      "high": "160.70",
      "low": "157.40",
      "close": "160.45",
      "average": "159.8438",
      "volume": "256106",
      "turnover": "40930546.36",
      "trades": "2187"
    },
    {
      "date": "2021-09-24",
      "bid": "162.40",
      "ask": "162.65",
      "open": "161.00",
      "high": "162.80",
      "low": "157.75",
      "close": "162.60",
      "average": "161.3599",
      "volume": "209806",
      "turnover": "33837322.06",
      "trades": "1467"
    },
    {
      "date": "2021-09-27",
      "bid": "159.05",
      "ask": "159.10",
      "open": "162.60",
      "high": "164.10",
      "low": "158.70",
      "close": "159.30",
      "average": "161.357",
      "volume": "291778",
      "turnover": "47196799.21",
      "trades": "1698"
    },
    {
      "date": "2021-09-28",
      "bid": "154.55",
      "ask": "154.80",
      "open": "159.05",
      "high": "159.05",
      "low": "153.15",
      "close": "154.95",
      "average": "154.584",
      "volume": "193470",
      "turnover": "29907197.48",
      "trades": "1913"
    },
    {
      "date": "2021-09-29",
      "bid": "153.15",
      "ask": "153.40",
      "open": "154.95",
      "high": "157.75",
      "low": "153.05",
      "close": "153.65",
      "average": "154.966",
      "volume": "139303",
      "turnover": "21595705.55",
      "trades": "1298"
    },
    {
      "date": "2021-09-30",
      "bid": "157.15",
      "ask": "157.35",
      "open": "153.75",
      "high": "158.30",
      "low": "153.75",
      "close": "157.40",
      "average": "156.4507",
      "volume": "267217",
      "turnover": "41796113.26",
      "trades": "2159"
    },
    {
      "date": "2021-10-01",
      "bid": "155.35",
      "ask": "155.50",
      "open": "156.95",
      "high": "156.95",
      "low": "153.25",
      "close": "155.50",
      "average": "155.2381",
      "volume": "113993",
      "turnover": "17692610.79",
      "trades": "1050"
    },
    {
      "date": "2021-10-04",
      "bid": "154.80",
      "ask": "155.05",
      "open": "155.50",
      "high": "156.05",
      "low": "152.55",
      "close": "155.10",
      "average": "154.6542",
      "volume": "192216",
      "turnover": "29725010.52",
      "trades": "1707"
    },
    {
      "date": "2021-10-05",
      "bid": "159.40",
      "ask": "159.65",
      "open": "155.20",
      "high": "159.80",
      "low": "154.70",
      "close": "159.65",
      "average": "158.3254",
      "volume": "135886",
      "turnover": "21504134.33",
      "trades": "1267"
    },
    {
      "date": "2021-10-06",
      "bid": "159.50",
      "ask": "159.70",
      "open": "162.10",
      "high": "163.10",
      "low": "156.00",
      "close": "159.40",
      "average": "158.4629",
      "volume": "195827",
      "turnover": "31020143.08",
      "trades": "1970"
    },
    {
      "date": "2021-10-07",
      "bid": "161.95",
      "ask": "162.10",
      "open": "160.80",
      "high": "162.80",
      "low": "158.80",
      "close": "162.00",
      "average": "160.8019",
      "volume": "104949",
      "turnover": "16877082.93",
      "trades": "1115"
    },
    {
      "date": "2021-10-08",
      "bid": "160.75",
      "ask": "160.80",
      "open": "161.50",
      "high": "161.90",
      "low": "159.45",
      "close": "160.40",
      "average": "160.66",
      "volume": "98572",
      "turnover": "15836684.18",
      "trades": "962"
    },
    {
      "date": "2021-10-11",
      "bid": "157.30",
      "ask": "157.50",
      "open": "160.40",
      "high": "160.40",
      "low": "155.90",
      "close": "157.65",
      "average": "157.6521",
      "volume": "132386",
      "turnover": "20875143.7",
      "trades": "1197"
    },
    {
      "date": "2021-10-12",
      "bid": "159.00",
      "ask": "159.20",
      "open": "157.65",
      "high": "161.65",
      "low": "154.45",
      "close": "159.50",
      "average": "158.0569",
      "volume": "411884",
      "turnover": "65086273.1",
      "trades": "2168"
    },
    {
      "date": "2021-10-13",
      "bid": "163.75",
      "ask": "163.90",
      "open": "159.50",
      "high": "164.00",
      "low": "158.90",
      "close": "163.45",
      "average": "162.4943",
      "volume": "432354",
      "turnover": "70242484.95",
      "trades": "2770"
    },
    {
      "date": "2021-10-14",
      "bid": "168.45",
      "ask": "168.70",
      "open": "163.45",
      "high": "169.95",
      "low": "163.45",
      "close": "168.25",
      "average": "168.2719",
      "volume": "472555",
      "turnover": "79513203.17",
      "trades": "3431"
    },
    {
      "date": "2021-10-15",
      "bid": "173.55",
      "ask": "173.70",
      "open": "168.95",
      "high": "174.45",
      "low": "168.95",
      "close": "173.45",
      "average": "173.0872",
      "volume": "234565",
      "turnover": "40600128.02",
      "trades": "2120"
    },
    {
      "date": "2021-10-18",
      "bid": "172.25",
      "ask": "172.50",
      "open": "174.25",
      "high": "174.65",
      "low": "172.05",
      "close": "172.50",
      "average": "172.9329",
      "volume": "283829",
      "turnover": "49084365.73",
      "trades": "2360"
    },
    {
      "date": "2021-10-19",
      "bid": "172.40",
      "ask": "172.50",
      "open": "173.00",
      "high": "174.00",
      "low": "171.65",
      "close": "172.40",
      "average": "172.6219",
      "volume": "260946",
      "turnover": "45046368.78",
      "trades": "2012"
    },
    {
      "date": "2021-10-20",
      "bid": "169.25",
      "ask": "169.55",
      "open": "172.40",
      "high": "176.65",
      "low": "166.85",
      "close": "169.35",
      "average": "171.3308",
      "volume": "381685",
      "turnover": "65407289.1",
      "trades": "3760"
    },
    {
      "date": "2021-10-21",
      "bid": "172.15",
      "ask": "172.40",
      "open": "169.00",
      "high": "173.25",
      "low": "167.50",
      "close": "171.85",
      "average": "171.7133",
      "volume": "217160",
      "turnover": "37287656.52",
      "trades": "2333"
    },
    {
      "date": "2021-10-22",
      "bid": "174.85",
      "ask": "175.10",
      "open": "171.95",
      "high": "175.60",
      "low": "171.05",
      "close": "175.00",
      "average": "174.3932",
      "volume": "200616",
      "turnover": "34986277.59",
      "trades": "1528"
    },
    {
      "date": "2021-10-25",
      "bid": "174.25",
      "ask": "174.45",
      "open": "175.80",
      "high": "177.85",
      "low": "173.00",
      "close": "174.35",
      "average": "175.5822",
      "volume": "231607",
      "turnover": "40673888.18",
      "trades": "2598"
    },
    {
      "date": "2021-10-26",
      "bid": "175.70",
      "ask": "175.95",
      "open": "174.35",
      "high": "177.20",
      "low": "174.00",
      "close": "176.10",
      "average": "176.2047",
      "volume": "193826",
      "turnover": "34154860.88",
      "trades": "1696"
    },
    {
      "date": "2021-10-27",
      "bid": "171.90",
      "ask": "172.15",
      "open": "175.30",
      "high": "175.30",
      "low": "171.15",
      "close": "171.80",
      "average": "172.1725",
      "volume": "176262",
      "turnover": "30347597.92",
      "trades": "2096"
    },
    {
      "date": "2021-10-28",
      "bid": "169.30",
      "ask": "169.55",
      "open": "171.80",
      "high": "172.00",
      "low": "167.85",
      "close": "169.90",
      "average": "169.5075",
      "volume": "526715",
      "turnover": "89249017.53",
      "trades": "4212"
    },
    {
      "date": "2021-10-29",
      "bid": "166.80",
      "ask": "167.20",
      "open": "173.00",
      "high": "177.50",
      "low": "163.05",
      "close": "164.65",
      "average": "167.1483",
      "volume": "675362",
      "turnover": "112901409.81",
      "trades": "5725"
    },
    {
      "date": "2021-11-01",
      "bid": "164.95",
      "ask": "165.20",
      "open": "166.40",
      "high": "171.80",
      "low": "164.85",
      "close": "164.85",
      "average": "167.3235",
      "volume": "408108",
      "turnover": "68293062.03",
      "trades": "3687"
    },
    {
      "date": "2021-11-02",
      "bid": "175.80",
      "ask": "176.45",
      "open": "164.85",
      "high": "178.70",
      "low": "163.50",
      "close": "176.15",
      "average": "172.4336",
      "volume": "590581",
      "turnover": "101766794.75",
      "trades": "4740"
    },
    {
      "date": "2021-11-03",
      "bid": "180.65",
      "ask": "181.00",
      "open": "176.95",
      "high": "182.95",
      "low": "176.60",
      "close": "181.35",
      "average": "180.739",
      "volume": "738636",
      "turnover": "133490186.51",
      "trades": "3679"
    },
    {
      "date": "2021-11-04",
      "bid": "183.15",
      "ask": "183.55",
      "open": "181.85",
      "high": "185.70",
      "low": "180.05",
      "close": "184.20",
      "average": "183.3028",
      "volume": "620403",
      "turnover": "113718877",
      "trades": "3005"
    },
    {
      "date": "2021-11-05",
      "bid": "188.20",
      "ask": "188.50",
      "open": "184.25",
      "high": "189.75",
      "low": "182.70",
      "close": "188.40",
      "average": "187.1286",
      "volume": "185571",
      "turnover": "34712373.93",
      "trades": "1531"
    },
    {
      "date": "2021-11-08",
      "bid": "183.10",
      "ask": "183.85",
      "open": "188.40",
      "high": "189.05",
      "low": "181.70",
      "close": "183.80",
      "average": "184.1601",
      "volume": "305312",
      "turnover": "56227788.31",
      "trades": "3108"
    },
    {
      "date": "2021-11-09",
      "bid": "186.80",
      "ask": "187.05",
      "open": "183.90",
      "high": "187.90",
      "low": "182.55",
      "close": "187.15",
      "average": "186.504",
      "volume": "268145",
      "turnover": "50007656.5",
      "trades": "2267"
    },
    {
      "date": "2021-11-10",
      "bid": "183.80",
      "ask": "184.10",
      "open": "187.30",
      "high": "188.05",
      "low": "183.20",
      "close": "183.75",
      "average": "184.9059",
      "volume": "477194",
      "turnover": "88243535.35",
      "trades": "1549"
    },
    {
      "date": "2021-11-11",
      "bid": "183.45",
      "ask": "183.50",
      "open": "183.75",
      "high": "185.80",
      "low": "181.30",
      "close": "183.30",
      "average": "183.521",
      "volume": "341807",
      "turnover": "62731206.97",
      "trades": "2465"
    },
    {
      "date": "2021-11-12",
      "bid": "189.65",
      "ask": "189.80",
      "open": "184.00",
      "high": "190.10",
      "low": "183.95",
      "close": "189.75",
      "average": "188.5281",
      "volume": "549348",
      "turnover": "103522888.17",
      "trades": "2030"
    },
    {
      "date": "2021-11-15",
      "bid": "188.35",
      "ask": "188.70",
      "open": "189.75",
      "high": "191.40",
      "low": "188.00",
      "close": "188.25",
      "average": "189.4087",
      "volume": "215613",
      "turnover": "40839032.47",
      "trades": "2149"
    },
    {
      "date": "2021-11-16",
      "bid": "188.55",
      "ask": "188.70",
      "open": "188.25",
      "high": "189.80",
      "low": "187.10",
      "close": "188.80",
      "average": "188.1948",
      "volume": "201002",
      "turnover": "37826133.27",
      "trades": "1335"
    },
    {
      "date": "2021-11-17",
      "bid": "186.20",
      "ask": "186.35",
      "open": "188.90",
      "high": "189.00",
      "low": "185.00",
      "close": "186.55",
      "average": "186.6525",
      "volume": "340815",
      "turnover": "63611915.76",
      "trades": "2680"
    },
    {
      "date": "2021-11-18",
      "bid": "183.60",
      "ask": "184.00",
      "open": "186.55",
      "high": "189.50",
      "low": "182.35",
      "close": "184.40",
      "average": "184.0763",
      "volume": "535326",
      "turnover": "99078070.25",
      "trades": "2898"
    },
    {
      "date": "2021-11-19",
      "bid": "187.20",
      "ask": "187.45",
      "open": "183.80",
      "high": "187.60",
      "low": "183.40",
      "close": "187.60",
      "average": "186.0748",
      "volume": "238394",
      "turnover": "44356315.91",
      "trades": "1463"
    },
    {
      "date": "2021-11-22",
      "bid": "185.15",
      "ask": "185.55",
      "open": "188.00",
      "high": "188.95",
      "low": "184.45",
      "close": "185.25",
      "average": "186.1689",
      "volume": "213586",
      "turnover": "39766673.76",
      "trades": "1817"
    },
    {
      "date": "2021-11-23",
      "bid": "179.05",
      "ask": "179.70",
      "open": "184.30",
      "high": "184.30",
      "low": "178.20",
      "close": "179.20",
      "average": "180.0831",
      "volume": "351779",
      "turnover": "63522061.59",
      "trades": "2257"
    },
    {
      "date": "2021-11-24",
      "bid": "172.00",
      "ask": "172.10",
      "open": "179.00",
      "high": "179.75",
      "low": "171.90",
      "close": "171.90",
      "average": "173.8316",
      "volume": "636746",
      "turnover": "110678939.1",
      "trades": "4547"
    },
    {
      "date": "2021-11-25",
      "bid": "172.70",
      "ask": "173.20",
      "open": "171.90",
      "high": "175.40",
      "low": "171.00",
      "close": "173.00",
      "average": "173.307",
      "volume": "261870",
      "turnover": "45380921.87",
      "trades": "2562"
    },
    {
      "date": "2021-11-26",
      "bid": "166.00",
      "ask": "166.30",
      "open": "168.70",
      "high": "168.75",
      "low": "165.15",
      "close": "166.15",
      "average": "166.7054",
      "volume": "753067",
      "turnover": "125482161.74",
      "trades": "3303"
    },
    {
      "date": "2021-11-29",
      "bid": "166.25",
      "ask": "166.55",
      "open": "166.30",
      "high": "170.15",
      "low": "165.70",
      "close": "166.00",
      "average": "167.0389",
      "volume": "617606",
      "turnover": "103186697.91",
      "trades": "2408"
    },
    {
      "date": "2021-11-30",
      "bid": "169.95",
      "ask": "170.15",
      "open": "164.30",
      "high": "173.75",
      "low": "162.20",
      "close": "168.10",
      "average": "168.1806",
      "volume": "4006761",
      "turnover": "673872654.84",
      "trades": "3803"
    },
    {
      "date": "2021-12-01",
      "bid": "174.75",
      "ask": "175.25",
      "open": "172.30",
      "high": "175.95",
      "low": "169.10",
      "close": "174.30",
      "average": "172.7916",
      "volume": "659304",
      "turnover": "113662555.19",
      "trades": "3753"
    },
    {
      "date": "2021-12-02",
      "bid": "172.45",
      "ask": "172.55",
      "open": "173.90",
      "high": "175.50",
      "low": "169.85",
      "close": "172.55",
      "average": "173.3705",
      "volume": "757483",
      "turnover": "131296811.66",
      "trades": "3296"
    },
    {
      "date": "2021-12-03",
      "bid": "167.50",
      "ask": "167.85",
      "open": "174.40",
      "high": "175.00",
      "low": "166.90",
      "close": "168.10",
      "average": "168.9355",
      "volume": "359261",
      "turnover": "60706550.43",
      "trades": "2659"
    },
    {
      "date": "2021-12-06",
      "bid": "166.80",
      "ask": "166.90",
      "open": "167.65",
      "high": "170.45",
      "low": "165.50",
      "close": "166.70",
      "average": "167.7382",
      "volume": "254285",
      "turnover": "42668167.29",
      "trades": "2103"
    },
    {
      "date": "2021-12-07",
      "bid": "173.35",
      "ask": "174.20",
      "open": "167.70",
      "high": "174.65",
      "low": "167.70",
      "close": "173.75",
      "average": "172.3205",
      "volume": "371473",
      "turnover": "63985913.66",
      "trades": "2121"
    },
    {
      "date": "2021-12-08",
      "bid": "173.40",
      "ask": "173.70",
      "open": "176.00",
      "high": "176.00",
      "low": "172.00",
      "close": "173.25",
      "average": "173.7831",
      "volume": "252195",
      "turnover": "43825609.86",
      "trades": "1929"
    },
    {
      "date": "2021-12-09",
      "bid": "173.75",
      "ask": "174.15",
      "open": "175.00",
      "high": "175.60",
      "low": "171.15",
      "close": "174.00",
      "average": "173.3183",
      "volume": "250329",
      "turnover": "43394655.45",
      "trades": "2000"
    },
    {
      "date": "2021-12-10",
      "bid": "172.45",
      "ask": "172.70",
      "open": "173.10",
      "high": "174.65",
      "low": "170.90",
      "close": "173.30",
      "average": "173.125",
      "volume": "226291",
      "turnover": "39177363.19",
      "trades": "1544"
    },
    {
      "date": "2021-12-13",
      "bid": "167.95",
      "ask": "168.35",
      "open": "173.35",
      "high": "174.70",
      "low": "167.85",
      "close": "168.55",
      "average": "170.9209",
      "volume": "201319",
      "turnover": "34413618.4",
      "trades": "1767"
    },
    {
      "date": "2021-12-14",
      "bid": "164.05",
      "ask": "164.20",
      "open": "168.05",
      "high": "171.35",
      "low": "163.90",
      "close": "164.45",
      "average": "166.5705",
      "volume": "207601",
      "turnover": "34594897.31",
      "trades": "1650"
    },
    {
      "date": "2021-12-15",
      "bid": "164.95",
      "ask": "165.20",
      "open": "162.75",
      "high": "165.85",
      "low": "162.45",
      "close": "165.20",
      "average": "164.3896",
      "volume": "239104",
      "turnover": "39303451.09",
      "trades": "1371"
    },
    {
      "date": "2021-12-16",
      "bid": "164.45",
      "ask": "164.70",
      "open": "165.30",
      "high": "169.40",
      "low": "162.30",
      "close": "164.20",
      "average": "165.9265",
      "volume": "334432",
      "turnover": "55495231.55",
      "trades": "3493"
    },
    {
      "date": "2021-12-17",
      "bid": "161.00",
      "ask": "161.15",
      "open": "164.15",
      "high": "164.20",
      "low": "159.75",
      "close": "160.95",
      "average": "161.1127",
      "volume": "507318",
      "turnover": "81734984.59",
      "trades": "2167"
    },
    {
      "date": "2021-12-20",
      "bid": "157.45",
      "ask": "157.75",
      "open": "160.05",
      "high": "160.05",
      "low": "155.95",
      "close": "158.30",
      "average": "157.8235",
      "volume": "411423",
      "turnover": "64567438.9",
      "trades": "1866"
    },
    {
      "date": "2021-12-21",
      "bid": "165.15",
      "ask": "165.30",
      "open": "159.80",
      "high": "166.40",
      "low": "159.35",
      "close": "165.80",
      "average": "164.6532",
      "volume": "381582",
      "turnover": "62827749.11",
      "trades": "2300"
    },
    {
      "date": "2021-12-22",
      "bid": "170.25",
      "ask": "170.45",
      "open": "165.90",
      "high": "172.35",
      "low": "165.45",
      "close": "170.70",
      "average": "169.388",
      "volume": "444501",
      "turnover": "75304773.23",
      "trades": "2811"
    },
    {
      "date": "2021-12-23",
      "bid": "170.60",
      "ask": "170.90",
      "open": "170.65",
      "high": "171.20",
      "low": "169.10",
      "close": "170.55",
      "average": "170.0692",
      "volume": "153962",
      "turnover": "26175863.38",
      "trades": "1080"
    },
    {
      "date": "2021-12-27",
      "bid": "172.70",
      "ask": "173.00",
      "open": "169.95",
      "high": "173.40",
      "low": "169.70",
      "close": "173.20",
      "average": "172.1286",
      "volume": "207493",
      "turnover": "35715015.15",
      "trades": "1173"
    },
    {
      "date": "2021-12-28",
      "bid": "173.00",
      "ask": "173.20",
      "open": "173.05",
      "high": "174.65",
      "low": "169.15",
      "close": "173.65",
      "average": "172.0673",
      "volume": "185040",
      "turnover": "31840201.87",
      "trades": "1401"
    },
    {
      "date": "2021-12-29",
      "bid": "174.55",
      "ask": "174.80",
      "open": "173.75",
      "high": "175.00",
      "low": "172.35",
      "close": "175.00",
      "average": "174.3845",
      "volume": "151777",
      "turnover": "26466515.05",
      "trades": "1073"
    },
    {
      "date": "2021-12-30",
      "bid": "173.40",
      "ask": "173.80",
      "open": "175.00",
      "high": "175.00",
      "low": "171.90",
      "close": "173.60",
      "average": "173.3757",
      "volume": "153999",
      "turnover": "26699701.66",
      "trades": "1127"
    },
    {
      "date": "2022-01-03",
      "bid": "174.40",
      "ask": "175.10",
      "open": "173.65",
      "high": "175.50",
      "low": "171.85",
      "close": "175.50",
      "average": "174.2983",
      "volume": "189111",
      "turnover": "32960025.78",
      "trades": "1160"
    },
    {
      "date": "2022-01-04",
      "bid": "171.00",
      "ask": "171.15",
      "open": "176.50",
      "high": "177.00",
      "low": "170.35",
      "close": "170.75",
      "average": "173.0465",
      "volume": "148868",
      "turnover": "25755597.1",
      "trades": "1639"
    },
    {
      "date": "2022-01-05",
      "bid": "169.00",
      "ask": "169.15",
      "open": "170.70",
      "high": "172.10",
      "low": "168.15",
      "close": "168.30",
      "average": "168.9661",
      "volume": "96108",
      "turnover": "16239658.25",
      "trades": "923"
    },
    {
      "date": "2022-01-07",
      "bid": "160.40",
      "ask": "160.55",
      "open": "167.30",
      "high": "167.30",
      "low": "160.00",
      "close": "160.75",
      "average": "162.1047",
      "volume": "266719",
      "turnover": "43237400.2",
      "trades": "2258"
    },
    {
      "date": "2022-01-10",
      "bid": "154.20",
      "ask": "154.30",
      "open": "160.75",
      "high": "161.90",
      "low": "153.40",
      "close": "154.10",
      "average": "156.9427",
      "volume": "422074",
      "turnover": "66323201.88",
      "trades": "2006"
    },
    {
      "date": "2022-01-11",
      "bid": "159.15",
      "ask": "159.45",
      "open": "155.65",
      "high": "160.00",
      "low": "154.40",
      "close": "159.40",
      "average": "157.6117",
      "volume": "397766",
      "turnover": "62721813.42",
      "trades": "2592"
    },
    {
      "date": "2022-01-12",
      "bid": "161.05",
      "ask": "161.25",
      "open": "161.90",
      "high": "164.05",
      "low": "160.05",
      "close": "161.90",
      "average": "162.4526",
      "volume": "195013",
      "turnover": "31677812.4",
      "trades": "1352"
    },
    {
      "date": "2022-01-13",
      "bid": "164.15",
      "ask": "164.55",
      "open": "166.60",
      "high": "168.60",
      "low": "162.65",
      "close": "164.10",
      "average": "165.5879",
      "volume": "273789",
      "turnover": "45342918.06",
      "trades": "2297"
    },
    {
      "date": "2022-01-14",
      "bid": "156.10",
      "ask": "156.30",
      "open": "162.60",
      "high": "164.75",
      "low": "155.65",
      "close": "156.25",
      "average": "159.0492",
      "volume": "252702",
      "turnover": "40157252.45",
      "trades": "1947"
    },
    {
      "date": "2022-01-17",
      "bid": "155.60",
      "ask": "155.80",
      "open": "156.25",
      "high": "158.80",
      "low": "155.30",
      "close": "155.65",
      "average": "156.4464",
      "volume": "156762",
      "turnover": "24524589.65",
      "trades": "1349"
    },
    {
      "date": "2022-01-18",
      "bid": "149.00",
      "ask": "149.30",
      "open": "155.00",
      "high": "155.00",
      "low": "148.30",
      "close": "148.85",
      "average": "149.8656",
      "volume": "283345",
      "turnover": "42467254.65",
      "trades": "2320"
    },
    {
      "date": "2022-01-19",
      "bid": "151.60",
      "ask": "151.80",
      "open": "147.60",
      "high": "153.15",
      "low": "146.15",
      "close": "152.00",
      "average": "151.6661",
      "volume": "206910",
      "turnover": "31376497.39",
      "trades": "1473"
    },
    {
      "date": "2022-01-20",
      "bid": "152.70",
      "ask": "152.95",
      "open": "154.00",
      "high": "154.40",
      "low": "149.55",
      "close": "152.95",
      "average": "152.5621",
      "volume": "209875",
      "turnover": "32021677.91",
      "trades": "1817"
    },
    {
      "date": "2022-01-21",
      "bid": "147.50",
      "ask": "147.70",
      "open": "150.90",
      "high": "151.30",
      "low": "145.15",
      "close": "146.70",
      "average": "147.5693",
      "volume": "279419",
      "turnover": "41235273.72",
      "trades": "1918"
    },
    {
      "date": "2022-01-24",
      "bid": "140.00",
      "ask": "140.35",
      "open": "145.00",
      "high": "146.45",
      "low": "137.80",
      "close": "139.55",
      "average": "140.6066",
      "volume": "304122",
      "turnover": "42760686",
      "trades": "2523"
    },
    {
      "date": "2022-01-25",
      "bid": "139.65",
      "ask": "139.95",
      "open": "140.30",
      "high": "143.20",
      "low": "138.45",
      "close": "139.15",
      "average": "140.0354",
      "volume": "280225",
      "turnover": "39236644.93",
      "trades": "2383"
    },
    {
      "date": "2022-01-26",
      "bid": "142.70",
      "ask": "142.95",
      "open": "139.90",
      "high": "144.40",
      "low": "139.50",
      "close": "142.40",
      "average": "143.2782",
      "volume": "356239",
      "turnover": "51034674.87",
      "trades": "1418"
    },
    {
      "date": "2022-01-27",
      "bid": "143.50",
      "ask": "143.55",
      "open": "139.10",
      "high": "143.85",
      "low": "139.10",
      "close": "143.25",
      "average": "142.685",
      "volume": "189171",
      "turnover": "26991726.94",
      "trades": "1408"
    },
    {
      "date": "2022-01-28",
      "bid": "139.90",
      "ask": "140.00",
      "open": "143.30",
      "high": "143.30",
      "low": "134.10",
      "close": "140.35",
      "average": "137.2599",
      "volume": "547835",
      "turnover": "75135383.95",
      "trades": "3439"
    },
    {
      "date": "2022-01-31",
      "bid": "144.10",
      "ask": "144.35",
      "open": "143.40",
      "high": "145.35",
      "low": "141.60",
      "close": "144.15",
      "average": "143.8287",
      "volume": "369903",
      "turnover": "53201468.84",
      "trades": "1492"
    },
    {
      "date": "2022-02-01",
      "bid": "148.35",
      "ask": "148.80",
      "open": "145.00",
      "high": "149.30",
      "low": "145.00",
      "close": "148.90",
      "average": "148.0817",
      "volume": "391916",
      "turnover": "58034648.03",
      "trades": "2072"
    },
    {
      "date": "2022-02-02",
      "bid": "148.75",
      "ask": "149.20",
      "open": "151.40",
      "high": "152.50",
      "low": "147.60",
      "close": "149.00",
      "average": "149.5785",
      "volume": "363092",
      "turnover": "54307060.49",
      "trades": "2412"
    },
    {
      "date": "2022-02-03",
      "bid": "151.80",
      "ask": "152.10",
      "open": "151.60",
      "high": "155.90",
      "low": "147.45",
      "close": "152.25",
      "average": "152.3169",
      "volume": "813063",
      "turnover": "123841379.01",
      "trades": "3561"
    },
    {
      "date": "2022-02-04",
      "bid": "152.35",
      "ask": "152.45",
      "open": "154.00",
      "high": "155.30",
      "low": "149.50",
      "close": "153.10",
      "average": "152.2399",
      "volume": "412162",
      "turnover": "62737378.62",
      "trades": "2478"
    },
    {
      "date": "2022-02-07",
      "bid": "154.90",
      "ask": "155.20",
      "open": "154.75",
      "high": "156.15",
      "low": "149.50",
      "close": "154.95",
      "average": "153.7105",
      "volume": "285800",
      "turnover": "43933268.6",
      "trades": "1631"
    },
    {
      "date": "2022-02-08",
      "bid": "149.30",
      "ask": "149.50",
      "open": "155.60",
      "high": "155.60",
      "low": "148.25",
      "close": "149.55",
      "average": "150.772",
      "volume": "274320",
      "turnover": "41370256.13",
      "trades": "1500"
    },
    {
      "date": "2022-02-09",
      "bid": "154.30",
      "ask": "154.60",
      "open": "151.00",
      "high": "154.60",
      "low": "150.35",
      "close": "153.35",
      "average": "152.7734",
      "volume": "152595",
      "turnover": "23307910.71",
      "trades": "1066"
    },
    {
      "date": "2022-02-10",
      "bid": "148.40",
      "ask": "148.75",
      "open": "154.60",
      "high": "155.00",
      "low": "146.00",
      "close": "148.40",
      "average": "149.5357",
      "volume": "1511594",
      "turnover": "226008202.28",
      "trades": "3085"
    },
    {
      "date": "2022-02-11",
      "bid": "151.75",
      "ask": "152.30",
      "open": "146.75",
      "high": "152.50",
      "low": "146.35",
      "close": "152.00",
      "average": "151.1909",
      "volume": "406458",
      "turnover": "61470435.93",
      "trades": "3140"
    },
    {
      "date": "2022-02-14",
      "bid": "150.80",
      "ask": "151.05",
      "open": "148.00",
      "high": "151.40",
      "low": "147.10",
      "close": "150.90",
      "average": "149.4984",
      "volume": "764914",
      "turnover": "114341219.03",
      "trades": "4200"
    },
    {
      "date": "2022-02-15",
      "bid": "157.30",
      "ask": "157.45",
      "open": "150.90",
      "high": "157.95",
      "low": "150.70",
      "close": "157.50",
      "average": "156.1938",
      "volume": "291223",
      "turnover": "45488796.85",
      "trades": "2165"
    },
    {
      "date": "2022-02-16",
      "bid": "152.40",
      "ask": "152.55",
      "open": "157.60",
      "high": "158.95",
      "low": "150.15",
      "close": "152.20",
      "average": "152.2951",
      "volume": "326017",
      "turnover": "49650797.7",
      "trades": "2038"
    },
    {
      "date": "2022-02-17",
      "bid": "150.05",
      "ask": "150.30",
      "open": "152.20",
      "high": "153.90",
      "low": "149.90",
      "close": "150.75",
      "average": "151.4622",
      "volume": "228181",
      "turnover": "34561244.79",
      "trades": "1558"
    },
    {
      "date": "2022-02-18",
      "bid": "145.25",
      "ask": "145.45",
      "open": "150.70",
      "high": "152.00",
      "low": "145.00",
      "close": "145.10",
      "average": "146.979",
      "volume": "384817",
      "turnover": "56566270.03",
      "trades": "2077"
    },
    {
      "date": "2022-02-21",
      "bid": "144.55",
      "ask": "144.70",
      "open": "146.90",
      "high": "148.95",
      "low": "142.80",
      "close": "144.70",
      "average": "145.048",
      "volume": "236298",
      "turnover": "34275849.02",
      "trades": "2060"
    },
    {
      "date": "2022-02-22",
      "bid": "150.50",
      "ask": "150.70",
      "open": "141.60",
      "high": "151.55",
      "low": "140.00",
      "close": "150.95",
      "average": "148.6562",
      "volume": "440395",
      "turnover": "65467312.58",
      "trades": "2555"
    },
    {
      "date": "2022-02-23",
      "bid": "153.70",
      "ask": "153.90",
      "open": "150.40",
      "high": "154.70",
      "low": "149.65",
      "close": "153.75",
      "average": "152.8792",
      "volume": "758102",
      "turnover": "115884574.64",
      "trades": "4498"
    },
    {
      "date": "2022-02-24",
      "bid": "150.75",
      "ask": "151.50",
      "open": "146.30",
      "high": "151.50",
      "low": "140.85",
      "close": "149.30",
      "average": "145.9117",
      "volume": "732482",
      "turnover": "106802842.69",
      "trades": "5150"
    },
    {
      "date": "2022-02-25",
      "bid": "156.00",
      "ask": "156.50",
      "open": "152.50",
      "high": "157.10",
      "low": "148.95",
      "close": "155.80",
      "average": "154.1555",
      "volume": "378843",
      "turnover": "58401457.17",
      "trades": "2467"
    },
    {
      "date": "2022-02-28",
      "bid": "162.70",
      "ask": "163.20",
      "open": "147.25",
      "high": "163.65",
      "low": "147.25",
      "close": "163.65",
      "average": "159.8473",
      "volume": "852191",
      "turnover": "135977509.63",
      "trades": "3380"
    },
    {
      "date": "2022-03-01",
      "bid": "161.35",
      "ask": "161.95",
      "open": "163.65",
      "high": "163.95",
      "low": "158.90",
      "close": "161.45",
      "average": "162.0008",
      "volume": "392202",
      "turnover": "63537075.92",
      "trades": "2562"
    },
    {
      "date": "2022-03-02",
      "bid": "148.20",
      "ask": "148.50",
      "open": "156.70",
      "high": "158.00",
      "low": "147.90",
      "close": "147.90",
      "average": "150.9952",
      "volume": "616837",
      "turnover": "93196253.76",
      "trades": "3714"
    },
    {
      "date": "2022-03-03",
      "bid": "140.30",
      "ask": "140.70",
      "open": "147.00",
      "high": "148.05",
      "low": "138.85",
      "close": "140.10",
      "average": "143.248",
      "volume": "410492",
      "turnover": "58809018.84",
      "trades": "2202"
    },
    {
      "date": "2022-03-04",
      "bid": "130.45",
      "ask": "130.65",
      "open": "138.35",
      "high": "138.70",
      "low": "130.10",
      "close": "131.05",
      "average": "133.116",
      "volume": "404542",
      "turnover": "53844513.96",
      "trades": "2722"
    },
    {
      "date": "2022-03-07",
      "bid": "128.95",
      "ask": "129.55",
      "open": "126.00",
      "high": "133.70",
      "low": "120.55",
      "close": "128.65",
      "average": "126.9376",
      "volume": "909400",
      "turnover": "115434012.76",
      "trades": "5100"
    },
    {
      "date": "2022-03-08",
      "bid": "126.05",
      "ask": "126.55",
      "open": "126.65",
      "high": "131.55",
      "low": "123.40",
      "close": "126.20",
      "average": "128.1721",
      "volume": "474432",
      "turnover": "60851673.71",
      "trades": "2853"
    },
    {
      "date": "2022-03-09",
      "bid": "137.65",
      "ask": "138.15",
      "open": "130.00",
      "high": "138.70",
      "low": "127.20",
      "close": "138.25",
      "average": "135.7414",
      "volume": "490967",
      "turnover": "66637124.19",
      "trades": "2550"
    },
    {
      "date": "2022-03-10",
      "bid": "137.40",
      "ask": "137.55",
      "open": "139.15",
      "high": "141.10",
      "low": "136.55",
      "close": "137.90",
      "average": "138.6413",
      "volume": "236562",
      "turnover": "32796149.84",
      "trades": "1519"
    },
    {
      "date": "2022-03-11",
      "bid": "142.20",
      "ask": "142.60",
      "open": "136.00",
      "high": "145.10",
      "low": "136.00",
      "close": "142.95",
      "average": "142.6296",
      "volume": "212163",
      "turnover": "30261863.65",
      "trades": "1320"
    },
    {
      "date": "2022-03-14",
      "bid": "144.20",
      "ask": "144.35",
      "open": "144.40",
      "high": "145.75",
      "low": "141.40",
      "close": "144.05",
      "average": "143.6184",
      "volume": "260209",
      "turnover": "37373653.77",
      "trades": "1629"
    },
    {
      "date": "2022-03-15",
      "bid": "142.25",
      "ask": "142.45",
      "open": "142.85",
      "high": "144.30",
      "low": "139.90",
      "close": "142.85",
      "average": "142.5464",
      "volume": "435821",
      "turnover": "62123379.74",
      "trades": "2004"
    },
    {
      "date": "2022-03-16",
      "bid": "154.45",
      "ask": "154.95",
      "open": "146.20",
      "high": "155.25",
      "low": "145.60",
      "close": "154.95",
      "average": "151.06",
      "volume": "455255",
      "turnover": "68767236.42",
      "trades": "1890"
    },
    {
      "date": "2022-03-17",
      "bid": "153.00",
      "ask": "153.15",
      "open": "155.00",
      "high": "157.50",
      "low": "151.35",
      "close": "154.00",
      "average": "154.2391",
      "volume": "464827",
      "turnover": "71692875.45",
      "trades": "2491"
    },
    {
      "date": "2022-03-18",
      "bid": "158.35",
      "ask": "158.70",
      "open": "154.95",
      "high": "159.25",
      "low": "152.10",
      "close": "158.20",
      "average": "157.8442",
      "volume": "774559",
      "turnover": "122248702.2",
      "trades": "1138"
    },
    {
      "date": "2022-03-21",
      "bid": "158.95",
      "ask": "159.35",
      "open": "158.80",
      "high": "160.60",
      "low": "155.50",
      "close": "158.60",
      "average": "157.337",
      "volume": "285612",
      "turnover": "44943906.21",
      "trades": "1139"
    },
    {
      "date": "2022-03-22",
      "bid": "158.40",
      "ask": "158.60",
      "open": "158.35",
      "high": "159.80",
      "low": "157.35",
      "close": "158.50",
      "average": "158.1519",
      "volume": "260822",
      "turnover": "41248980.46",
      "trades": "1053"
    },
    {
      "date": "2022-03-23",
      "bid": "157.70",
      "ask": "158.00",
      "open": "159.70",
      "high": "160.10",
      "low": "156.30",
      "close": "158.10",
      "average": "157.9361",
      "volume": "401762",
      "turnover": "63454527.38",
      "trades": "1271"
    },
    {
      "date": "2022-03-24",
      "bid": "157.95",
      "ask": "158.30",
      "open": "157.80",
      "high": "159.20",
      "low": "157.10",
      "close": "158.00",
      "average": "158.1038",
      "volume": "185670",
      "turnover": "29355113.93",
      "trades": "984"
    },
    {
      "date": "2022-03-25",
      "bid": "156.90",
      "ask": "157.00",
      "open": "158.00",
      "high": "160.40",
      "low": "155.35",
      "close": "156.80",
      "average": "157.5027",
      "volume": "281809",
      "turnover": "44378693.36",
      "trades": "1509"
    },
    {
      "date": "2022-03-28",
      "bid": "162.60",
      "ask": "163.00",
      "open": "158.45",
      "high": "164.10",
      "low": "157.55",
      "close": "163.00",
      "average": "162.0148",
      "volume": "194235",
      "turnover": "31464091.92",
      "trades": "1229"
    },
    {
      "date": "2022-03-29",
      "bid": "168.05",
      "ask": "168.35",
      "open": "165.00",
      "high": "168.65",
      "low": "159.75",
      "close": "168.50",
      "average": "165.7184",
      "volume": "498430",
      "turnover": "82585544.92",
      "trades": "2312"
    },
    {
      "date": "2022-03-30",
      "bid": "168.80",
      "ask": "169.00",
      "open": "168.50",
      "high": "170.40",
      "low": "166.00",
      "close": "169.60",
      "average": "168.7118",
      "volume": "254270",
      "turnover": "42899514.52",
      "trades": "1660"
    },
    {
      "date": "2022-03-31",
      "bid": "169.45",
      "ask": "169.60",
      "open": "168.95",
      "high": "170.65",
      "low": "166.25",
      "close": "170.00",
      "average": "168.2339",
      "volume": "1466928",
      "turnover": "246787329.02",
      "trades": "1339"
    },
    {
      "date": "2022-04-01",
      "bid": "173.25",
      "ask": "173.55",
      "open": "170.65",
      "high": "174.40",
      "low": "168.35",
      "close": "174.40",
      "average": "173.5153",
      "volume": "348582",
      "turnover": "60478928.85",
      "trades": "1196"
    },
    {
      "date": "2022-04-04",
      "bid": "173.40",
      "ask": "174.00",
      "open": "174.40",
      "high": "174.70",
      "low": "168.40",
      "close": "173.05",
      "average": "171.5976",
      "volume": "253685",
      "turnover": "43543072.47",
      "trades": "1610"
    },
    {
      "date": "2022-04-05",
      "bid": "171.30",
      "ask": "171.65",
      "open": "173.05",
      "high": "176.15",
      "low": "170.70",
      "close": "170.70",
      "average": "173.2246",
      "volume": "305870",
      "turnover": "52987274.68",
      "trades": "1572"
    },
    {
      "date": "2022-04-06",
      "bid": "161.25",
      "ask": "161.80",
      "open": "170.50",
      "high": "172.40",
      "low": "160.30",
      "close": "161.40",
      "average": "163.7736",
      "volume": "319748",
      "turnover": "52393366.36",
      "trades": "1601"
    },
    {
      "date": "2022-04-07",
      "bid": "161.80",
      "ask": "162.40",
      "open": "163.10",
      "high": "164.60",
      "low": "160.45",
      "close": "162.20",
      "average": "162.4353",
      "volume": "238598",
      "turnover": "38759761.9",
      "trades": "1269"
    },
    {
      "date": "2022-04-08",
      "bid": "162.00",
      "ask": "162.35",
      "open": "163.80",
      "high": "164.85",
      "low": "161.40",
      "close": "162.65",
      "average": "162.5423",
      "volume": "190463",
      "turnover": "30959448.09",
      "trades": "1028"
    },
    {
      "date": "2022-04-11",
      "bid": "160.70",
      "ask": "160.85",
      "open": "162.65",
      "high": "163.85",
      "low": "159.75",
      "close": "160.95",
      "average": "161.5072",
      "volume": "178068",
      "turnover": "28767906.41",
      "trades": "1084"
    },
    {
      "date": "2022-04-12",
      "bid": "160.85",
      "ask": "161.00",
      "open": "159.20",
      "high": "162.25",
      "low": "156.70",
      "close": "160.05",
      "average": "160.1211",
      "volume": "326925",
      "turnover": "52346678.9",
      "trades": "1140"
    },
    {
      "date": "2022-04-13",
      "bid": "163.55",
      "ask": "164.05",
      "open": "161.00",
      "high": "165.35",
      "low": "160.70",
      "close": "163.00",
      "average": "163.1985",
      "volume": "307305",
      "turnover": "50149398.66",
      "trades": "1698"
    },
    {
      "date": "2022-04-14",
      "bid": "161.90",
      "ask": "162.00",
      "open": "162.55",
      "high": "163.60",
      "low": "161.05",
      "close": "162.00",
      "average": "162.0243",
      "volume": "233018",
      "turnover": "37754543.13",
      "trades": "957"
    },
    {
      "date": "2022-04-19",
      "bid": "163.70",
      "ask": "164.00",
      "open": "162.00",
      "high": "164.45",
      "low": "160.00",
      "close": "163.80",
      "average": "163.2532",
      "volume": "193071",
      "turnover": "31519456.45",
      "trades": "1251"
    },
    {
      "date": "2022-04-20",
      "bid": "165.70",
      "ask": "166.00",
      "open": "166.00",
      "high": "168.75",
      "low": "164.60",
      "close": "165.65",
      "average": "166.443",
      "volume": "276998",
      "turnover": "46104906.81",
      "trades": "1339"
    },
    {
      "date": "2022-04-21",
      "bid": "168.35",
      "ask": "168.55",
      "open": "166.00",
      "high": "173.95",
      "low": "165.65",
      "close": "168.65",
      "average": "169.8678",
      "volume": "217171",
      "turnover": "36898718.29",
      "trades": "1497"
    },
    {
      "date": "2022-04-22",
      "bid": "165.75",
      "ask": "165.95",
      "open": "166.20",
      "high": "167.05",
      "low": "163.45",
      "close": "165.85",
      "average": "165.32",
      "volume": "235619",
      "turnover": "38952234.29",
      "trades": "1458"
    },
    {
      "date": "2022-04-25",
      "bid": "160.30",
      "ask": "160.65",
      "open": "163.00",
      "high": "165.40",
      "low": "159.95",
      "close": "160.25",
      "average": "162.0641",
      "volume": "391655",
      "turnover": "63475998.28",
      "trades": "1953"
    },
    {
      "date": "2022-04-26",
      "bid": "160.40",
      "ask": "160.65",
      "open": "161.70",
      "high": "167.80",
      "low": "160.25",
      "close": "160.50",
      "average": "163.7204",
      "volume": "299252",
      "turnover": "48996415.33",
      "trades": "1572"
    },
    {
      "date": "2022-04-27",
      "bid": "163.65",
      "ask": "164.50",
      "open": "160.50",
      "high": "166.25",
      "low": "159.75",
      "close": "163.85",
      "average": "163.31",
      "volume": "187203",
      "turnover": "30575028.23",
      "trades": "1234"
    },
    {
      "date": "2022-04-28",
      "bid": "173.35",
      "ask": "173.55",
      "open": "166.80",
      "high": "177.70",
      "low": "166.35",
      "close": "172.15",
      "average": "173.0868",
      "volume": "531506",
      "turnover": "92037083.97",
      "trades": "3569"
    },
    {
      "date": "2022-04-29",
      "bid": "172.30",
      "ask": "172.50",
      "open": "171.30",
      "high": "173.70",
      "low": "167.60",
      "close": "172.10",
      "average": "171.3119",
      "volume": "376145",
      "turnover": "64449069.94",
      "trades": "2466"
    },
    {
      "date": "2022-05-02",
      "bid": "171.00",
      "ask": "171.55",
      "open": "170.20",
      "high": "172.25",
      "low": "162.70",
      "close": "171.10",
      "average": "169.3429",
      "volume": "383458",
      "turnover": "64935632.73",
      "trades": "2670"
    },
    {
      "date": "2022-05-03",
      "bid": "163.00",
      "ask": "163.20",
      "open": "169.65",
      "high": "169.90",
      "low": "158.20",
      "close": "162.90",
      "average": "162.5663",
      "volume": "585741",
      "turnover": "95231564.54",
      "trades": "2989"
    },
    {
      "date": "2022-05-04",
      "bid": "153.65",
      "ask": "154.00",
      "open": "164.45",
      "high": "164.45",
      "low": "153.15",
      "close": "153.80",
      "average": "157.6325",
      "volume": "483594",
      "turnover": "76295232.45",
      "trades": "2868"
    },
    {
      "date": "2022-05-05",
      "bid": "156.15",
      "ask": "156.25",
      "open": "156.50",
      "high": "160.60",
      "low": "155.80",
      "close": "155.95",
      "average": "157.7459",
      "volume": "442874",
      "turnover": "69909011.75",
      "trades": "2285"
    },
    {
      "date": "2022-05-06",
      "bid": "144.95",
      "ask": "145.15",
      "open": "154.20",
      "high": "154.40",
      "low": "142.85",
      "close": "144.95",
      "average": "147.3707",
      "volume": "437023",
      "turnover": "64500596.91",
      "trades": "2394"
    },
    {
      "date": "2022-05-09",
      "bid": "133.50",
      "ask": "134.20",
      "open": "144.75",
      "high": "144.75",
      "low": "132.60",
      "close": "132.60",
      "average": "136.1474",
      "volume": "567750",
      "turnover": "77242487.84",
      "trades": "3803"
    },
    {
      "date": "2022-05-10",
      "bid": "129.60",
      "ask": "129.90",
      "open": "133.40",
      "high": "136.70",
      "low": "129.20",
      "close": "129.20",
      "average": "133.031",
      "volume": "478497",
      "turnover": "63657721.23",
      "trades": "2892"
    },
    {
      "date": "2022-05-11",
      "bid": "133.80",
      "ask": "134.15",
      "open": "130.00",
      "high": "136.25",
      "low": "129.80",
      "close": "134.30",
      "average": "133.8447",
      "volume": "313270",
      "turnover": "41943753.25",
      "trades": "2073"
    },
    {
      "date": "2022-05-12",
      "bid": "132.60",
      "ask": "133.00",
      "open": "131.50",
      "high": "133.55",
      "low": "128.85",
      "close": "132.80",
      "average": "130.7868",
      "volume": "581829",
      "turnover": "76099891.26",
      "trades": "2749"
    },
    {
      "date": "2022-05-13",
      "bid": "139.55",
      "ask": "140.00",
      "open": "133.30",
      "high": "140.40",
      "low": "133.05",
      "close": "140.30",
      "average": "138.1647",
      "volume": "276216",
      "turnover": "38146792.17",
      "trades": "2027"
    },
    {
      "date": "2022-05-16",
      "bid": "140.85",
      "ask": "140.95",
      "open": "140.35",
      "high": "142.25",
      "low": "137.20",
      "close": "140.50",
      "average": "139.4706",
      "volume": "300805",
      "turnover": "41962207.92",
      "trades": "1569"
    },
    {
      "date": "2022-05-17",
      "bid": "145.35",
      "ask": "145.75",
      "open": "145.00",
      "high": "150.85",
      "low": "142.55",
      "close": "145.10",
      "average": "146.9592",
      "volume": "330918",
      "turnover": "48630643.04",
      "trades": "2141"
    },
    {
      "date": "2022-05-18",
      "bid": "143.40",
      "ask": "143.75",
      "open": "145.50",
      "high": "146.55",
      "low": "142.45",
      "close": "143.65",
      "average": "143.7619",
      "volume": "394456",
      "turnover": "56716928.03",
      "trades": "1562"
    },
    {
      "date": "2022-05-19",
      "bid": "146.30",
      "ask": "146.55",
      "open": "142.70",
      "high": "146.50",
      "low": "140.95",
      "close": "145.95",
      "average": "144.6845",
      "volume": "187792",
      "turnover": "27161262.62",
      "trades": "1429"
    },
    {
      "date": "2022-05-20",
      "bid": "149.15",
      "ask": "150.25",
      "open": "146.50",
      "high": "150.80",
      "low": "146.50",
      "close": "150.00",
      "average": "149.8761",
      "volume": "249740",
      "turnover": "37430383.97",
      "trades": "1131"
    },
    {
      "date": "2022-05-23",
      "bid": "152.60",
      "ask": "153.30",
      "open": "152.70",
      "high": "156.45",
      "low": "151.25",
      "close": "152.75",
      "average": "152.5726",
      "volume": "176380",
      "turnover": "26911478.73",
      "trades": "1276"
    },
    {
      "date": "2022-05-24",
      "bid": "154.50",
      "ask": "154.70",
      "open": "151.60",
      "high": "155.55",
      "low": "150.80",
      "close": "154.00",
      "average": "153.8936",
      "volume": "165041",
      "turnover": "25398980.7",
      "trades": "1176"
    },
    {
      "date": "2022-05-25",
      "bid": "151.65",
      "ask": "151.95",
      "open": "152.00",
      "high": "153.95",
      "low": "150.70",
      "close": "150.85",
      "average": "151.6581",
      "volume": "233375",
      "turnover": "35392891.72",
      "trades": "1285"
    },
    {
      "date": "2022-05-27",
      "bid": "154.90",
      "ask": "155.20",
      "open": "154.20",
      "high": "157.00",
      "low": "152.95",
      "close": "156.05",
      "average": "155.4456",
      "volume": "170102",
      "turnover": "26437974.73",
      "trades": "1283"
    },
    {
      "date": "2022-05-30",
      "bid": "156.65",
      "ask": "157.10",
      "open": "156.05",
      "high": "159.05",
      "low": "153.35",
      "close": "157.80",
      "average": "156.1884",
      "volume": "227813",
      "turnover": "35578938.86",
      "trades": "1384"
    },
    {
      "date": "2022-05-31",
      "bid": "155.10",
      "ask": "155.40",
      "open": "157.80",
      "high": "158.80",
      "low": "152.10",
      "close": "158.80",
      "average": "158.5351",
      "volume": "1648436",
      "turnover": "261238881.41",
      "trades": "1415"
    },
    {
      "date": "2022-06-01",
      "bid": "145.80",
      "ask": "146.05",
      "open": "159.85",
      "high": "160.50",
      "low": "145.00",
      "close": "145.85",
      "average": "150.0077",
      "volume": "390603",
      "turnover": "58604975.35",
      "trades": "2907"
    },
    {
      "date": "2022-06-02",
      "bid": "151.35",
      "ask": "151.65",
      "open": "146.35",
      "high": "152.75",
      "low": "146.35",
      "close": "152.00",
      "average": "151.1528",
      "volume": "256160",
      "turnover": "38721306.31",
      "trades": "1537"
    },
    {
      "date": "2022-06-03",
      "bid": "152.90",
      "ask": "153.10",
      "open": "152.50",
      "high": "156.75",
      "low": "152.50",
      "close": "152.75",
      "average": "154.1028",
      "volume": "301018",
      "turnover": "46426112.98",
      "trades": "1468"
    },
    {
      "date": "2022-06-07",
      "bid": "154.20",
      "ask": "154.40",
      "open": "153.90",
      "high": "156.15",
      "low": "152.10",
      "close": "155.00",
      "average": "154.8605",
      "volume": "248675",
      "turnover": "38509094.88",
      "trades": "1947"
    },
    {
      "date": "2022-06-08",
      "bid": "154.65",
      "ask": "155.00",
      "open": "155.00",
      "high": "156.50",
      "low": "152.65",
      "close": "154.90",
      "average": "154.8869",
      "volume": "642185",
      "turnover": "99464289.01",
      "trades": "1211"
    },
    {
      "date": "2022-06-09",
      "bid": "148.75",
      "ask": "148.85",
      "open": "153.90",
      "high": "154.90",
      "low": "148.35",
      "close": "148.35",
      "average": "149.8892",
      "volume": "215589",
      "turnover": "32329408.92",
      "trades": "1152"
    },
    {
      "date": "2022-06-10",
      "bid": "139.55",
      "ask": "139.80",
      "open": "147.40",
      "high": "147.40",
      "low": "138.95",
      "close": "139.85",
      "average": "142.0923",
      "volume": "318547",
      "turnover": "45263825.17",
      "trades": "2136"
    },
    {
      "date": "2022-06-13",
      "bid": "137.00",
      "ask": "137.25",
      "open": "138.60",
      "high": "138.65",
      "low": "134.80",
      "close": "136.55",
      "average": "136.5331",
      "volume": "319937",
      "turnover": "43676782.24",
      "trades": "1891"
    },
    {
      "date": "2022-06-14",
      "bid": "134.95",
      "ask": "135.25",
      "open": "141.35",
      "high": "143.65",
      "low": "134.45",
      "close": "134.45",
      "average": "137.0745",
      "volume": "506000",
      "turnover": "69193983.78",
      "trades": "1596"
    },
    {
      "date": "2022-06-15",
      "bid": "138.65",
      "ask": "138.90",
      "open": "135.70",
      "high": "141.10",
      "low": "135.70",
      "close": "138.85",
      "average": "139.0891",
      "volume": "448170",
      "turnover": "62336542.61",
      "trades": "1479"
    },
    {
      "date": "2022-06-16",
      "bid": "133.55",
      "ask": "134.05",
      "open": "138.85",
      "high": "139.20",
      "low": "133.40",
      "close": "134.45",
      "average": "134.6299",
      "volume": "273150",
      "turnover": "36770481.65",
      "trades": "1347"
    },
    {
      "date": "2022-06-17",
      "bid": "130.65",
      "ask": "130.80",
      "open": "134.45",
      "high": "135.65",
      "low": "129.75",
      "close": "131.50",
      "average": "132.0474",
      "volume": "751863",
      "turnover": "99282871.52",
      "trades": "2885"
    },
    {
      "date": "2022-06-20",
      "bid": "131.75",
      "ask": "132.20",
      "open": "131.90",
      "high": "135.80",
      "low": "130.30",
      "close": "131.95",
      "average": "132.6176",
      "volume": "294406",
      "turnover": "39044221.6",
      "trades": "1721"
    },
    {
      "date": "2022-06-21",
      "bid": "130.20",
      "ask": "130.45",
      "open": "134.00",
      "high": "135.65",
      "low": "130.30",
      "close": "130.85",
      "average": "132.6339",
      "volume": "398556",
      "turnover": "52861327.48",
      "trades": "2027"
    },
    {
      "date": "2022-06-22",
      "bid": "130.00",
      "ask": "130.20",
      "open": "128.40",
      "high": "130.85",
      "low": "125.30",
      "close": "130.70",
      "average": "127.8054",
      "volume": "265994",
      "turnover": "33992550.28",
      "trades": "2077"
    },
    {
      "date": "2022-06-23",
      "bid": "129.05",
      "ask": "129.40",
      "open": "132.00",
      "high": "132.00",
      "low": "127.20",
      "close": "129.55",
      "average": "128.8618",
      "volume": "153869",
      "turnover": "19827115.39",
      "trades": "1225"
    },
    {
      "date": "2022-06-27",
      "bid": "135.80",
      "ask": "136.00",
      "open": "133.40",
      "high": "136.75",
      "low": "133.40",
      "close": "135.95",
      "average": "135.432",
      "volume": "190200",
      "turnover": "25758729.46",
      "trades": "1311"
    },
    {
      "date": "2022-06-28",
      "bid": "134.65",
      "ask": "134.95",
      "open": "136.20",
      "high": "139.05",
      "low": "134.75",
      "close": "135.65",
      "average": "136.5691",
      "volume": "235337",
      "turnover": "32140583.05",
      "trades": "1007"
    },
    {
      "date": "2022-06-29",
      "bid": "134.10",
      "ask": "134.25",
      "open": "134.40",
      "high": "134.65",
      "low": "132.60",
      "close": "134.00",
      "average": "133.8026",
      "volume": "168577",
      "turnover": "22555378.68",
      "trades": "984"
    },
    {
      "date": "2022-06-30",
      "bid": "134.10",
      "ask": "134.25",
      "open": "131.70",
      "high": "135.05",
      "low": "130.60",
      "close": "133.70",
      "average": "133.1801",
      "volume": "259524",
      "turnover": "34565858.56",
      "trades": "1486"
    },
    {
      "date": "2022-07-01",
      "bid": "135.55",
      "ask": "136.00",
      "open": "132.25",
      "high": "137.35",
      "low": "131.00",
      "close": "136.15",
      "average": "135.6359",
      "volume": "205782",
      "turnover": "27911996.76",
      "trades": "1187"
    },
    {
      "date": "2022-07-04",
      "bid": "126.75",
      "ask": "127.15",
      "open": "126.80",
      "high": "135.95",
      "low": "123.50",
      "close": "127.70",
      "average": "126.8052",
      "volume": "386382",
      "turnover": "48997916.74",
      "trades": "2330"
    },
    {
      "date": "2022-07-05",
      "bid": "120.20",
      "ask": "120.50",
      "open": "128.00",
      "high": "128.35",
      "low": "117.10",
      "close": "119.10",
      "average": "120.2567",
      "volume": "565711",
      "turnover": "68001333.42",
      "trades": "3316"
    },
    {
      "date": "2022-07-06",
      "bid": "123.95",
      "ask": "124.15",
      "open": "120.90",
      "high": "124.30",
      "low": "119.50",
      "close": "123.35",
      "average": "122.3229",
      "volume": "435296",
      "turnover": "53295104.84",
      "trades": "2107"
    },
    {
      "date": "2022-07-07",
      "bid": "127.40",
      "ask": "127.55",
      "open": "125.35",
      "high": "129.15",
      "low": "121.45",
      "close": "127.65",
      "average": "126.3432",
      "volume": "202356",
      "turnover": "25566221.62",
      "trades": "1351"
    },
    {
      "date": "2022-07-08",
      "bid": "129.15",
      "ask": "129.40",
      "open": "128.15",
      "high": "129.45",
      "low": "125.75",
      "close": "129.45",
      "average": "127.8136",
      "volume": "163702",
      "turnover": "20923167.79",
      "trades": "1204"
    },
    {
      "date": "2022-07-11",
      "bid": "126.50",
      "ask": "126.75",
      "open": "127.60",
      "high": "130.35",
      "low": "124.00",
      "close": "127.35",
      "average": "127.6189",
      "volume": "180446",
      "turnover": "23025767.53",
      "trades": "1602"
    },
    {
      "date": "2022-07-12",
      "bid": "124.70",
      "ask": "125.00",
      "open": "121.15",
      "high": "125.00",
      "low": "116.25",
      "close": "125.00",
      "average": "121.268",
      "volume": "501822",
      "turnover": "60811355.29",
      "trades": "2441"
    },
    {
      "date": "2022-07-13",
      "bid": "124.50",
      "ask": "124.70",
      "open": "124.80",
      "high": "125.10",
      "low": "121.85",
      "close": "124.00",
      "average": "123.7929",
      "volume": "188867",
      "turnover": "23380546.56",
      "trades": "1280"
    },
    {
      "date": "2022-07-14",
      "bid": "116.65",
      "ask": "116.85",
      "open": "120.85",
      "high": "122.45",
      "low": "115.80",
      "close": "117.25",
      "average": "118.6068",
      "volume": "694672",
      "turnover": "82392671.45",
      "trades": "2681"
    },
    {
      "date": "2022-07-15",
      "bid": "118.25",
      "ask": "118.50",
      "open": "117.95",
      "high": "119.80",
      "low": "116.60",
      "close": "118.40",
      "average": "118.0678",
      "volume": "500988",
      "turnover": "59150086.18",
      "trades": "2458"
    },
    {
      "date": "2022-07-18",
      "bid": "120.85",
      "ask": "121.15",
      "open": "120.00",
      "high": "123.60",
      "low": "119.15",
      "close": "121.65",
      "average": "121.9598",
      "volume": "245670",
      "turnover": "29961863.85",
      "trades": "1417"
    },
    {
      "date": "2022-07-19",
      "bid": "123.45",
      "ask": "123.65",
      "open": "120.80",
      "high": "124.10",
      "low": "119.25",
      "close": "124.00",
      "average": "123.0049",
      "volume": "183007",
      "turnover": "22509456.83",
      "trades": "915"
    },
    {
      "date": "2022-07-20",
      "bid": "124.30",
      "ask": "124.50",
      "open": "124.00",
      "high": "125.90",
      "low": "122.75",
      "close": "124.65",
      "average": "124.6247",
      "volume": "184566",
      "turnover": "22975804.8",
      "trades": "818"
    },
    {
      "date": "2022-07-21",
      "bid": "127.85",
      "ask": "128.05",
      "open": "126.00",
      "high": "128.25",
      "low": "124.00",
      "close": "127.95",
      "average": "127.196",
      "volume": "218917",
      "turnover": "27846749.71",
      "trades": "988"
    },
    {
      "date": "2022-07-22",
      "bid": "127.00",
      "ask": "127.20",
      "open": "125.80",
      "high": "129.40",
      "low": "121.90",
      "close": "126.60",
      "average": "127.2899",
      "volume": "385640",
      "turnover": "49103381.38",
      "trades": "1501"
    },
    {
      "date": "2022-07-25",
      "bid": "126.45",
      "ask": "126.55",
      "open": "125.60",
      "high": "128.40",
      "low": "124.90",
      "close": "126.35",
      "average": "126.786",
      "volume": "114079",
      "turnover": "14479718.56",
      "trades": "747"
    },
    {
      "date": "2022-07-26",
      "bid": "124.95",
      "ask": "125.20",
      "open": "124.55",
      "high": "127.45",
      "low": "124.10",
      "close": "125.05",
      "average": "125.4125",
      "volume": "187352",
      "turnover": "23506151.31",
      "trades": "1084"
    },
    {
      "date": "2022-07-27",
      "bid": "128.40",
      "ask": "128.65",
      "open": "126.90",
      "high": "129.55",
      "low": "126.00",
      "close": "127.80",
      "average": "127.6174",
      "volume": "345024",
      "turnover": "44027071.08",
      "trades": "1745"
    },
    {
      "date": "2022-07-28",
      "bid": "130.85",
      "ask": "131.00",
      "open": "129.00",
      "high": "131.80",
      "low": "128.75",
      "close": "131.20",
      "average": "130.7417",
      "volume": "128392",
      "turnover": "16786187.5",
      "trades": "725"
    },
    {
      "date": "2022-07-29",
      "bid": "135.75",
      "ask": "136.00",
      "open": "133.00",
      "high": "137.15",
      "low": "132.00",
      "close": "135.95",
      "average": "135.8642",
      "volume": "250504",
      "turnover": "34034513.6",
      "trades": "1156"
    },
    {
      "date": "2022-08-01",
      "bid": "133.15",
      "ask": "133.65",
      "open": "135.05",
      "high": "136.30",
      "low": "132.90",
      "close": "133.00",
      "average": "133.6584",
      "volume": "194879",
      "turnover": "26047307.75",
      "trades": "1116"
    },
    {
      "date": "2022-08-02",
      "bid": "128.45",
      "ask": "128.55",
      "open": "132.45",
      "high": "132.65",
      "low": "127.40",
      "close": "128.55",
      "average": "129.2668",
      "volume": "210728",
      "turnover": "27239883.88",
      "trades": "1295"
    },
    {
      "date": "2022-08-03",
      "bid": "134.35",
      "ask": "134.50",
      "open": "127.50",
      "high": "134.70",
      "low": "127.50",
      "close": "133.85",
      "average": "132.0803",
      "volume": "255520",
      "turnover": "33749202.79",
      "trades": "1103"
    },
    {
      "date": "2022-08-04",
      "bid": "137.05",
      "ask": "137.20",
      "open": "133.90",
      "high": "137.15",
      "low": "133.80",
      "close": "137.00",
      "average": "136.4647",
      "volume": "187445",
      "turnover": "25579094.73",
      "trades": "947"
    },
    {
      "date": "2022-08-05",
      "bid": "131.95",
      "ask": "132.20",
      "open": "138.50",
      "high": "138.50",
      "low": "131.80",
      "close": "131.85",
      "average": "133.9114",
      "volume": "192307",
      "turnover": "25752048.3",
      "trades": "1239"
    },
    {
      "date": "2022-08-08",
      "bid": "132.25",
      "ask": "132.50",
      "open": "132.50",
      "high": "134.25",
      "low": "131.35",
      "close": "132.65",
      "average": "132.6593",
      "volume": "185624",
      "turnover": "24624831.66",
      "trades": "978"
    },
    {
      "date": "2022-08-09",
      "bid": "128.55",
      "ask": "128.75",
      "open": "132.65",
      "high": "133.15",
      "low": "128.25",
      "close": "128.75",
      "average": "129.7337",
      "volume": "103165",
      "turnover": "13383996.75",
      "trades": "653"
    },
    {
      "date": "2022-08-10",
      "bid": "135.20",
      "ask": "135.40",
      "open": "128.60",
      "high": "135.40",
      "low": "126.05",
      "close": "135.25",
      "average": "133.0978",
      "volume": "144715",
      "turnover": "19246405.28",
      "trades": "934"
    },
    {
      "date": "2022-08-11",
      "bid": "136.95",
      "ask": "137.20",
      "open": "135.45",
      "high": "137.70",
      "low": "134.90",
      "close": "137.25",
      "average": "136.8017",
      "volume": "151063",
      "turnover": "20665674.1",
      "trades": "883"
    },
    {
      "date": "2022-08-12",
      "bid": "139.15",
      "ask": "139.30",
      "open": "137.95",
      "high": "139.45",
      "low": "136.25",
      "close": "139.45",
      "average": "138.215",
      "volume": "157183",
      "turnover": "21724877.35",
      "trades": "964"
    },
    {
      "date": "2022-08-15",
      "bid": "138.80",
      "ask": "139.05",
      "open": "139.40",
      "high": "140.00",
      "low": "137.40",
      "close": "138.75",
      "average": "138.6909",
      "volume": "96038",
      "turnover": "13319794.69",
      "trades": "715"
    },
    {
      "date": "2022-08-16",
      "bid": "138.55",
      "ask": "138.70",
      "open": "139.80",
      "high": "141.15",
      "low": "137.70",
      "close": "138.40",
      "average": "138.9726",
      "volume": "137991",
      "turnover": "19176607.29",
      "trades": "1038"
    },
    {
      "date": "2022-08-17",
      "bid": "136.25",
      "ask": "136.45",
      "open": "138.00",
      "high": "139.25",
      "low": "135.75",
      "close": "136.40",
      "average": "137.0025",
      "volume": "103983",
      "turnover": "14246040.65",
      "trades": "904"
    },
    {
      "date": "2022-08-18",
      "bid": "138.20",
      "ask": "138.50",
      "open": "137.40",
      "high": "138.70",
      "low": "136.35",
      "close": "137.95",
      "average": "137.7354",
      "volume": "245113",
      "turnover": "33775561.85",
      "trades": "560"
    },
    {
      "date": "2022-08-19",
      "bid": "131.90",
      "ask": "132.10",
      "open": "136.60",
      "high": "137.05",
      "low": "131.80",
      "close": "131.80",
      "average": "133.1708",
      "volume": "174792",
      "turnover": "23277211.2",
      "trades": "1185"
    },
    {
      "date": "2022-08-22",
      "bid": "127.90",
      "ask": "128.20",
      "open": "131.80",
      "high": "132.00",
      "low": "127.70",
      "close": "128.15",
      "average": "128.9441",
      "volume": "116488",
      "turnover": "15020460.76",
      "trades": "845"
    },
    {
      "date": "2022-08-23",
      "bid": "127.00",
      "ask": "127.25",
      "open": "128.15",
      "high": "129.20",
      "low": "126.90",
      "close": "127.45",
      "average": "127.6657",
      "volume": "64193",
      "turnover": "8195373.75",
      "trades": "535"
    },
    {
      "date": "2022-08-24",
      "bid": "128.30",
      "ask": "128.65",
      "open": "126.60",
      "high": "128.75",
      "low": "125.30",
      "close": "128.30",
      "average": "127.3555",
      "volume": "144198",
      "turnover": "18364397.89",
      "trades": "674"
    },
    {
      "date": "2022-08-25",
      "bid": "129.25",
      "ask": "129.30",
      "open": "130.15",
      "high": "131.40",
      "low": "126.90",
      "close": "129.20",
      "average": "128.9734",
      "volume": "54180",
      "turnover": "6987780.55",
      "trades": "574"
    },
    {
      "date": "2022-08-26",
      "bid": "123.70",
      "ask": "123.80",
      "open": "129.95",
      "high": "130.95",
      "low": "123.25",
      "close": "124.10",
      "average": "126.5069",
      "volume": "222804",
      "turnover": "28199511.53",
      "trades": "1030"
    },
    {
      "date": "2022-08-29",
      "bid": "121.45",
      "ask": "122.00",
      "open": "122.40",
      "high": "124.20",
      "low": "121.05",
      "close": "122.35",
      "average": "122.3353",
      "volume": "186782",
      "turnover": "22848705.85",
      "trades": "1148"
    },
    {
      "date": "2022-08-30",
      "bid": "124.80",
      "ask": "125.05",
      "open": "123.00",
      "high": "126.20",
      "low": "122.35",
      "close": "124.95",
      "average": "124.4065",
      "volume": "340813",
      "turnover": "42413476.78",
      "trades": "1117"
    },
    {
      "date": "2022-08-31",
      "bid": "128.20",
      "ask": "128.45",
      "open": "126.40",
      "high": "128.80",
      "low": "124.30",
      "close": "128.25",
      "average": "127.3215",
      "volume": "254622",
      "turnover": "32403310.72",
      "trades": "1367"
    },
    {
      "date": "2022-09-01",
      "bid": "126.00",
      "ask": "126.40",
      "open": "127.60",
      "high": "127.90",
      "low": "125.50",
      "close": "126.05",
      "average": "126.4015",
      "volume": "126364",
      "turnover": "15972652.13",
      "trades": "954"
    },
    {
      "date": "2022-09-02",
      "bid": "130.90",
      "ask": "131.15",
      "open": "126.05",
      "high": "131.45",
      "low": "126.05",
      "close": "131.20",
      "average": "129.5167",
      "volume": "239027",
      "turnover": "30931361.31",
      "trades": "1585"
    },
    {
      "date": "2022-09-05",
      "bid": "125.30",
      "ask": "125.70",
      "open": "130.00",
      "high": "130.00",
      "low": "122.20",
      "close": "125.70",
      "average": "125.1126",
      "volume": "108887",
      "turnover": "13623106",
      "trades": "954"
    },
    {
      "date": "2022-09-06",
      "bid": "127.20",
      "ask": "127.40",
      "open": "125.70",
      "high": "128.75",
      "low": "125.20",
      "close": "127.05",
      "average": "126.9506",
      "volume": "119652",
      "turnover": "15189882.6",
      "trades": "760"
    },
    {
      "date": "2022-09-07",
      "bid": "126.25",
      "ask": "126.40",
      "open": "126.00",
      "high": "126.40",
      "low": "123.00",
      "close": "126.05",
      "average": "125.3157",
      "volume": "434143",
      "turnover": "54410492.05",
      "trades": "748"
    },
    {
      "date": "2022-09-08",
      "bid": "128.10",
      "ask": "128.25",
      "open": "126.05",
      "high": "128.55",
      "low": "123.35",
      "close": "128.10",
      "average": "126.2029",
      "volume": "141010",
      "turnover": "17790272.37",
      "trades": "860"
    },
    {
      "date": "2022-09-09",
      "bid": "134.85",
      "ask": "135.00",
      "open": "130.90",
      "high": "135.30",
      "low": "130.10",
      "close": "135.10",
      "average": "134.0629",
      "volume": "199927",
      "turnover": "26802794.35",
      "trades": "1416"
    },
    {
      "date": "2022-09-12",
      "bid": "139.25",
      "ask": "139.45",
      "open": "135.10",
      "high": "139.55",
      "low": "135.10",
      "close": "139.30",
      "average": "137.7985",
      "volume": "205339",
      "turnover": "28296236.65",
      "trades": "1424"
    },
    {
      "date": "2022-09-13",
      "bid": "133.20",
      "ask": "133.35",
      "open": "139.20",
      "high": "140.40",
      "low": "132.75",
      "close": "132.75",
      "average": "135.1657",
      "volume": "181204",
      "turnover": "24492362.55",
      "trades": "1199"
    },
    {
      "date": "2022-09-14",
      "bid": "134.20",
      "ask": "134.30",
      "open": "132.00",
      "high": "135.45",
      "low": "131.75",
      "close": "133.85",
      "average": "133.8607",
      "volume": "185255",
      "turnover": "24798447.33",
      "trades": "931"
    },
    {
      "date": "2022-09-15",
      "bid": "134.40",
      "ask": "134.60",
      "open": "133.85",
      "high": "136.00",
      "low": "132.80",
      "close": "134.60",
      "average": "134.4867",
      "volume": "146817",
      "turnover": "19744359.36",
      "trades": "944"
    },
    {
      "date": "2022-09-16",
      "bid": "131.45",
      "ask": "131.75",
      "open": "132.00",
      "high": "133.65",
      "low": "130.85",
      "close": "131.75",
      "average": "131.8942",
      "volume": "322920",
      "turnover": "42596177.27",
      "trades": "1584"
    },
    {
      "date": "2022-09-19",
      "bid": "131.10",
      "ask": "131.25",
      "open": "130.80",
      "high": "131.75",
      "low": "128.50",
      "close": "130.65",
      "average": "129.7842",
      "volume": "374364",
      "turnover": "48581660.99",
      "trades": "1403"
    },
    {
      "date": "2022-09-20",
      "bid": "126.55",
      "ask": "126.80",
      "open": "131.20",
      "high": "133.60",
      "low": "126.20",
      "close": "126.45",
      "average": "127.5527",
      "volume": "437699",
      "turnover": "55743205.78",
      "trades": "1546"
    },
    {
      "date": "2022-09-21",
      "bid": "130.75",
      "ask": "130.95",
      "open": "125.00",
      "high": "131.40",
      "low": "124.70",
      "close": "130.70",
      "average": "129.9221",
      "volume": "408687",
      "turnover": "53097205.87",
      "trades": "1506"
    },
    {
      "date": "2022-09-22",
      "bid": "126.70",
      "ask": "126.95",
      "open": "127.15",
      "high": "129.70",
      "low": "126.25",
      "close": "126.50",
      "average": "127.2397",
      "volume": "189379",
      "turnover": "24096527.25",
      "trades": "1067"
    },
    {
      "date": "2022-09-23",
      "bid": "125.95",
      "ask": "126.15",
      "open": "126.05",
      "high": "127.80",
      "low": "123.85",
      "close": "125.90",
      "average": "125.1447",
      "volume": "452248",
      "turnover": "56609170.82",
      "trades": "1388"
    },
    {
      "date": "2022-09-26",
      "bid": "125.80",
      "ask": "126.00",
      "open": "123.85",
      "high": "128.05",
      "low": "123.65",
      "close": "125.40",
      "average": "125.9666",
      "volume": "264269",
      "turnover": "33271964.81",
      "trades": "1560"
    },
    {
      "date": "2022-09-27",
      "bid": "127.20",
      "ask": "127.40",
      "open": "126.40",
      "high": "129.35",
      "low": "125.80",
      "close": "127.55",
      "average": "127.5261",
      "volume": "466005",
      "turnover": "59432266.98",
      "trades": "1321"
    },
    {
      "date": "2022-09-28",
      "bid": "127.45",
      "ask": "127.70",
      "open": "125.90",
      "high": "129.25",
      "low": "123.50",
      "close": "127.75",
      "average": "126.7547",
      "volume": "360820",
      "turnover": "45672780.56",
      "trades": "1702"
    },
    {
      "date": "2022-09-29",
      "bid": "120.95",
      "ask": "121.05",
      "open": "127.75",
      "high": "127.75",
      "low": "119.70",
      "close": "120.80",
      "average": "121.6335",
      "volume": "200702",
      "turnover": "24412130.65",
      "trades": "1272"
    },
    {
      "date": "2022-09-30",
      "bid": "126.35",
      "ask": "126.60",
      "open": "121.00",
      "high": "126.80",
      "low": "120.05",
      "close": "126.60",
      "average": "124.3148",
      "volume": "259595",
      "turnover": "32223758.04",
      "trades": "1386"
    },
    {
      "date": "2022-10-03",
      "bid": "127.00",
      "ask": "127.65",
      "open": "124.35",
      "high": "128.90",
      "low": "120.30",
      "close": "128.00",
      "average": "124.4481",
      "volume": "319597",
      "turnover": "39766775.65",
      "trades": "1614"
    },
    {
      "date": "2022-10-04",
      "bid": "135.55",
      "ask": "135.80",
      "open": "130.20",
      "high": "135.75",
      "low": "129.90",
      "close": "135.70",
      "average": "134.1736",
      "volume": "189283",
      "turnover": "25394876.37",
      "trades": "1407"
    },
    {
      "date": "2022-10-05",
      "bid": "118.95",
      "ask": "119.20",
      "open": "134.95",
      "high": "134.95",
      "low": "118.50",
      "close": "118.70",
      "average": "123.5604",
      "volume": "607861",
      "turnover": "75123843.34",
      "trades": "3331"
    },
    {
      "date": "2022-10-06",
      "bid": "119.45",
      "ask": "119.65",
      "open": "119.40",
      "high": "121.20",
      "low": "116.65",
      "close": "119.00",
      "average": "119.4078",
      "volume": "352334",
      "turnover": "42096544.34",
      "trades": "1792"
    },
    {
      "date": "2022-10-07",
      "bid": "114.20",
      "ask": "114.50",
      "open": "118.60",
      "high": "119.55",
      "low": "114.00",
      "close": "114.00",
      "average": "115.7637",
      "volume": "219342",
      "turnover": "25391271.16",
      "trades": "1499"
    },
    {
      "date": "2022-10-10",
      "bid": "115.45",
      "ask": "115.70",
      "open": "112.40",
      "high": "117.55",
      "low": "111.45",
      "close": "115.40",
      "average": "115.4002",
      "volume": "260796",
      "turnover": "30050763.31",
      "trades": "1777"
    },
    {
      "date": "2022-10-11",
      "bid": "114.90",
      "ask": "115.10",
      "open": "115.00",
      "high": "115.90",
      "low": "113.50",
      "close": "115.10",
      "average": "114.9715",
      "volume": "140882",
      "turnover": "16199497.7",
      "trades": "846"
    },
    {
      "date": "2022-10-12",
      "bid": "108.20",
      "ask": "108.30",
      "open": "115.00",
      "high": "115.30",
      "low": "108.20",
      "close": "108.55",
      "average": "110.5851",
      "volume": "977451",
      "turnover": "108193552.62",
      "trades": "2621"
    },
    {
      "date": "2022-10-13",
      "bid": "111.40",
      "ask": "111.60",
      "open": "109.40",
      "high": "111.80",
      "low": "106.35",
      "close": "111.75",
      "average": "109.6908",
      "volume": "259226",
      "turnover": "28438611.31",
      "trades": "1653"
    },
    {
      "date": "2022-10-14",
      "bid": "112.20",
      "ask": "112.40",
      "open": "114.50",
      "high": "115.00",
      "low": "112.15",
      "close": "112.55",
      "average": "113.4674",
      "volume": "291783",
      "turnover": "33099998.11",
      "trades": "1724"
    },
    {
      "date": "2022-10-17",
      "bid": "115.75",
      "ask": "116.00",
      "open": "112.55",
      "high": "117.20",
      "low": "111.35",
      "close": "115.80",
      "average": "115.3758",
      "volume": "128770",
      "turnover": "14856775.11",
      "trades": "848"
    },
    {
      "date": "2022-10-18",
      "bid": "125.20",
      "ask": "125.50",
      "open": "121.55",
      "high": "127.55",
      "low": "121.35",
      "close": "125.35",
      "average": "124.7997",
      "volume": "477057",
      "turnover": "59534609.75",
      "trades": "2491"
    },
    {
      "date": "2022-10-19",
      "bid": "125.10",
      "ask": "125.40",
      "open": "126.10",
      "high": "128.55",
      "low": "124.00",
      "close": "124.95",
      "average": "125.9487",
      "volume": "468281",
      "turnover": "58892316.84",
      "trades": "1899"
    },
    {
      "date": "2022-10-20",
      "bid": "128.30",
      "ask": "128.95",
      "open": "124.45",
      "high": "130.10",
      "low": "123.85",
      "close": "128.45",
      "average": "127.5516",
      "volume": "261935",
      "turnover": "33445886.03",
      "trades": "1080"
    },
    {
      "date": "2022-10-21",
      "bid": "127.05",
      "ask": "127.55",
      "open": "127.00",
      "high": "128.80",
      "low": "125.10",
      "close": "127.15",
      "average": "126.9865",
      "volume": "159280",
      "turnover": "20226240.07",
      "trades": "1118"
    },
    {
      "date": "2022-10-24",
      "bid": "130.25",
      "ask": "130.45",
      "open": "129.05",
      "high": "132.45",
      "low": "127.50",
      "close": "130.65",
      "average": "130.0831",
      "volume": "354617",
      "turnover": "46126477.8",
      "trades": "1693"
    },
    {
      "date": "2022-10-25",
      "bid": "134.65",
      "ask": "134.95",
      "open": "130.90",
      "high": "135.35",
      "low": "129.45",
      "close": "135.35",
      "average": "133.199",
      "volume": "232917",
      "turnover": "31022267.88",
      "trades": "1195"
    },
    {
      "date": "2022-10-26",
      "bid": "133.40",
      "ask": "133.80",
      "open": "135.35",
      "high": "135.75",
      "low": "132.20",
      "close": "133.90",
      "average": "134.0726",
      "volume": "448555",
      "turnover": "60138385.32",
      "trades": "2395"
    },
    {
      "date": "2022-10-27",
      "bid": "135.55",
      "ask": "135.85",
      "open": "133.50",
      "high": "136.90",
      "low": "132.05",
      "close": "135.25",
      "average": "135.6285",
      "volume": "351371",
      "turnover": "47667279.8",
      "trades": "1495"
    },
    {
      "date": "2022-10-28",
      "bid": "139.00",
      "ask": "139.15",
      "open": "132.95",
      "high": "139.35",
      "low": "132.30",
      "close": "138.85",
      "average": "137.6905",
      "volume": "690776",
      "turnover": "95112725.53",
      "trades": "2205"
    },
    {
      "date": "2022-10-31",
      "bid": "137.10",
      "ask": "137.50",
      "open": "140.70",
      "high": "142.00",
      "low": "135.95",
      "close": "137.00",
      "average": "137.3229",
      "volume": "489456",
      "turnover": "67217083.34",
      "trades": "1438"
    },
    {
      "date": "2022-11-01",
      "bid": "138.45",
      "ask": "138.75",
      "open": "137.00",
      "high": "141.65",
      "low": "137.00",
      "close": "138.85",
      "average": "139.7549",
      "volume": "339959",
      "turnover": "47508504.88",
      "trades": "1592"
    },
    {
      "date": "2022-11-02",
      "bid": "133.70",
      "ask": "133.90",
      "open": "138.35",
      "high": "138.65",
      "low": "132.55",
      "close": "134.05",
      "average": "134.3247",
      "volume": "342199",
      "turnover": "45965767.45",
      "trades": "1496"
    },
    {
      "date": "2022-11-03",
      "bid": "130.80",
      "ask": "131.10",
      "open": "134.05",
      "high": "134.60",
      "low": "130.70",
      "close": "130.75",
      "average": "132.6642",
      "volume": "341248",
      "turnover": "45272112.3",
      "trades": "2217"
    },
    {
      "date": "2022-11-04",
      "bid": "130.45",
      "ask": "130.60",
      "open": "130.75",
      "high": "132.05",
      "low": "129.70",
      "close": "131.45",
      "average": "131.0639",
      "volume": "104416",
      "turnover": "13684868.85",
      "trades": "685"
    },
    {
      "date": "2022-11-07",
      "bid": "135.40",
      "ask": "135.60",
      "open": "131.15",
      "high": "135.80",
      "low": "129.90",
      "close": "135.75",
      "average": "134.2619",
      "volume": "247230",
      "turnover": "33186139.75",
      "trades": "1208"
    },
    {
      "date": "2022-11-08",
      "bid": "137.35",
      "ask": "137.65",
      "open": "136.80",
      "high": "137.95",
      "low": "134.80",
      "close": "137.60",
      "average": "136.9672",
      "volume": "263332",
      "turnover": "36067751.45",
      "trades": "1467"
    },
    {
      "date": "2022-11-09",
      "bid": "136.75",
      "ask": "137.00",
      "open": "139.05",
      "high": "139.25",
      "low": "135.60",
      "close": "136.90",
      "average": "136.5954",
      "volume": "278163",
      "turnover": "37995804.36",
      "trades": "1479"
    },
    {
      "date": "2022-11-10",
      "bid": "148.85",
      "ask": "149.00",
      "open": "134.80",
      "high": "149.70",
      "low": "134.35",
      "close": "149.70",
      "average": "144.8334",
      "volume": "628381",
      "turnover": "91009250.45",
      "trades": "2241"
    },
    {
      "date": "2022-11-11",
      "bid": "158.75",
      "ask": "158.80",
      "open": "150.70",
      "high": "159.45",
      "low": "150.20",
      "close": "159.00",
      "average": "156.7583",
      "volume": "579996",
      "turnover": "90937164.41",
      "trades": "3581"
    },
    {
      "date": "2022-11-14",
      "bid": "157.60",
      "ask": "157.85",
      "open": "159.00",
      "high": "159.25",
      "low": "154.35",
      "close": "157.20",
      "average": "156.4723",
      "volume": "482465",
      "turnover": "75529358.31",
      "trades": "3216"
    },
    {
      "date": "2022-11-15",
      "bid": "156.60",
      "ask": "156.75",
      "open": "157.95",
      "high": "160.00",
      "low": "155.45",
      "close": "156.15",
      "average": "156.8514",
      "volume": "376218",
      "turnover": "59006842.43",
      "trades": "1752"
    },
    {
      "date": "2022-11-16",
      "bid": "150.60",
      "ask": "156.10",
      "open": "156.15",
      "high": "157.25",
      "low": "149.60",
      "close": "150.95",
      "average": "152.2781",
      "volume": "194781",
      "turnover": "29660742.65",
      "trades": "1311"
    },
    {
      "date": "2022-11-17",
      "bid": "151.95",
      "ask": "152.15",
      "open": "151.40",
      "high": "154.10",
      "low": "150.00",
      "close": "151.90",
      "average": "152.2707",
      "volume": "201834",
      "turnover": "30735183.5",
      "trades": "1309"
    },
    {
      "date": "2022-11-18",
      "bid": "152.20",
      "ask": "152.40",
      "open": "153.40",
      "high": "154.25",
      "low": "150.90",
      "close": "152.55",
      "average": "152.8111",
      "volume": "184708",
      "turnover": "28225392.23",
      "trades": "1483"
    },
    {
      "date": "2022-11-21",
      "bid": "150.60",
      "ask": "150.95",
      "open": "152.55",
      "high": "152.85",
      "low": "149.90",
      "close": "151.05",
      "average": "151.2751",
      "volume": "181350",
      "turnover": "27436293.48",
      "trades": "1287"
    },
    {
      "date": "2022-11-22",
      "bid": "149.80",
      "ask": "150.00",
      "open": "150.60",
      "high": "151.90",
      "low": "148.45",
      "close": "149.80",
      "average": "150.2253",
      "volume": "179217",
      "turnover": "26923935.51",
      "trades": "1013"
    },
    {
      "date": "2022-11-23",
      "bid": "155.05",
      "ask": "155.15",
      "open": "150.20",
      "high": "155.50",
      "low": "149.55",
      "close": "154.80",
      "average": "152.6331",
      "volume": "281620",
      "turnover": "42974897.87",
      "trades": "1362"
    },
    {
      "date": "2022-11-24",
      "bid": "155.85",
      "ask": "156.05",
      "open": "155.10",
      "high": "157.35",
      "low": "154.50",
      "close": "155.65",
      "average": "155.7042",
      "volume": "108899",
      "turnover": "16956014.88",
      "trades": "1102"
    },
    {
      "date": "2022-11-25",
      "bid": "153.75",
      "ask": "154.00",
      "open": "155.65",
      "high": "156.20",
      "low": "153.70",
      "close": "154.05",
      "average": "154.5251",
      "volume": "92233",
      "turnover": "14252460.05",
      "trades": "788"
    },
    {
      "date": "2022-11-28",
      "bid": "152.30",
      "ask": "152.50",
      "open": "154.05",
      "high": "155.60",
      "low": "148.50",
      "close": "152.40",
      "average": "153.0507",
      "volume": "1467413",
      "turnover": "224587122.81",
      "trades": "2398"
    },
    {
      "date": "2022-11-29",
      "bid": "151.85",
      "ask": "151.95",
      "open": "151.85",
      "high": "153.90",
      "low": "150.55",
      "close": "151.85",
      "average": "152.2896",
      "volume": "204612",
      "turnover": "31170906.51",
      "trades": "1252"
    },
    {
      "date": "2022-11-30",
      "bid": "142.75",
      "ask": "142.90",
      "open": "152.55",
      "high": "152.55",
      "low": "141.45",
      "close": "143.00",
      "average": "143.3363",
      "volume": "1172281",
      "turnover": "168020574.24",
      "trades": "4152"
    },
    {
      "date": "2022-12-01",
      "bid": "149.05",
      "ask": "149.50",
      "open": "146.00",
      "high": "151.30",
      "low": "145.40",
      "close": "149.35",
      "average": "148.8023",
      "volume": "521768",
      "turnover": "77637633.87",
      "trades": "2904"
    },
    {
      "date": "2022-12-02",
      "bid": "152.25",
      "ask": "152.60",
      "open": "148.45",
      "high": "152.85",
      "low": "147.10",
      "close": "152.20",
      "average": "150.8679",
      "volume": "317387",
      "turnover": "47900626.15",
      "trades": "1900"
    },
    {
      "date": "2022-12-05",
      "bid": "153.15",
      "ask": "153.25",
      "open": "152.20",
      "high": "155.25",
      "low": "146.25",
      "close": "153.05",
      "average": "152.3541",
      "volume": "227584",
      "turnover": "34674754.69",
      "trades": "1579"
    },
    {
      "date": "2022-12-06",
      "bid": "148.75",
      "ask": "148.90",
      "open": "152.00",
      "high": "153.05",
      "low": "148.20",
      "close": "148.20",
      "average": "151.0289",
      "volume": "724916",
      "turnover": "109476041.35",
      "trades": "953"
    },
    {
      "date": "2022-12-07",
      "bid": "145.85",
      "ask": "145.95",
      "open": "146.80",
      "high": "149.35",
      "low": "145.40",
      "close": "146.00",
      "average": "147.8797",
      "volume": "1029379",
      "turnover": "152328209.85",
      "trades": "1500"
    },
    {
      "date": "2022-12-08",
      "bid": "148.05",
      "ask": "148.15",
      "open": "146.65",
      "high": "148.75",
      "low": "145.85",
      "close": "148.05",
      "average": "147.8254",
      "volume": "810907",
      "turnover": "119807447.18",
      "trades": "1272"
    },
    {
      "date": "2022-12-09",
      "bid": "152.30",
      "ask": "152.40",
      "open": "150.05",
      "high": "153.45",
      "low": "148.55",
      "close": "151.90",
      "average": "151.594",
      "volume": "236806",
      "turnover": "35898367.31",
      "trades": "1246"
    },
    {
      "date": "2022-12-12",
      "bid": "154.15",
      "ask": "154.40",
      "open": "150.70",
      "high": "154.45",
      "low": "150.00",
      "close": "153.95",
      "average": "152.3553",
      "volume": "1104209",
      "turnover": "167291964.75",
      "trades": "997"
    },
    {
      "date": "2022-12-13",
      "bid": "155.05",
      "ask": "155.20",
      "open": "153.50",
      "high": "162.20",
      "low": "153.50",
      "close": "156.05",
      "average": "156.8342",
      "volume": "534384",
      "turnover": "83808618.84",
      "trades": "2692"
    },
    {
      "date": "2022-12-14",
      "bid": "156.40",
      "ask": "156.75",
      "open": "156.05",
      "high": "156.90",
      "low": "153.10",
      "close": "156.75",
      "average": "155.6419",
      "volume": "371309",
      "turnover": "57774480.73",
      "trades": "1764"
    },
    {
      "date": "2022-12-15",
      "bid": "152.40",
      "ask": "153.00",
      "open": "155.00",
      "high": "156.95",
      "low": "152.40",
      "close": "153.00",
      "average": "153.9683",
      "volume": "746898",
      "turnover": "114904296.24",
      "trades": "1656"
    },
    {
      "date": "2022-12-16",
      "bid": "150.50",
      "ask": "150.80",
      "open": "152.75",
      "high": "153.00",
      "low": "150.00",
      "close": "150.65",
      "average": "150.7718",
      "volume": "390510",
      "turnover": "58877811.76",
      "trades": "1689"
    },
    {
      "date": "2022-12-19",
      "bid": "150.40",
      "ask": "150.80",
      "open": "150.65",
      "high": "152.45",
      "low": "149.25",
      "close": "150.75",
      "average": "150.6686",
      "volume": "146319",
      "turnover": "22051072.78",
      "trades": "772"
    },
    {
      "date": "2022-12-20",
      "bid": "147.60",
      "ask": "147.90",
      "open": "149.00",
      "high": "149.50",
      "low": "147.45",
      "close": "148.30",
      "average": "148.5419",
      "volume": "441693",
      "turnover": "65576868.75",
      "trades": "1029"
    },
    {
      "date": "2022-12-21",
      "bid": "151.55",
      "ask": "151.75",
      "open": "148.80",
      "high": "152.30",
      "low": "148.80",
      "close": "151.85",
      "average": "150.8134",
      "volume": "195452",
      "turnover": "29477013.96",
      "trades": "1071"
    },
    {
      "date": "2022-12-22",
      "bid": "149.15",
      "ask": "149.35",
      "open": "151.85",
      "high": "153.35",
      "low": "148.45",
      "close": "149.15",
      "average": "151.4257",
      "volume": "390539",
      "turnover": "59137569.1",
      "trades": "1129"
    },
    {
      "date": "2022-12-23",
      "bid": "151.70",
      "ask": "151.80",
      "open": "149.15",
      "high": "152.40",
      "low": "148.95",
      "close": "151.45",
      "average": "151.2924",
      "volume": "69659",
      "turnover": "10538879.19",
      "trades": "582"
    },
    {
      "date": "2022-12-27",
      "bid": "151.10",
      "ask": "151.25",
      "open": "152.00",
      "high": "153.65",
      "low": "150.80",
      "close": "151.15",
      "average": "151.7747",
      "volume": "47169",
      "turnover": "7159059.1",
      "trades": "377"
    },
    {
      "date": "2022-12-28",
      "bid": "150.55",
      "ask": "150.70",
      "open": "151.15",
      "high": "151.35",
      "low": "149.10",
      "close": "150.60",
      "average": "150.3528",
      "volume": "89331",
      "turnover": "13431166.75",
      "trades": "632"
    },
    {
      "date": "2022-12-29",
      "bid": "153.15",
      "ask": "153.30",
      "open": "146.95",
      "high": "153.30",
      "low": "146.95",
      "close": "153.25",
      "average": "152.1833",
      "volume": "61366",
      "turnover": "9338823.6",
      "trades": "505"
    },
    {
      "date": "2022-12-30",
      "bid": "151.40",
      "ask": "151.55",
      "open": "153.85",
      "high": "153.85",
      "low": "150.95",
      "close": "150.95",
      "average": "152.0134",
      "volume": "120343",
      "turnover": "18315450.68",
      "trades": "658"
    },
    {
      "date": "2023-01-02",
      "bid": "151.80",
      "ask": "152.05",
      "open": "152.00",
      "high": "152.55",
      "low": "150.95",
      "close": "152.40",
      "average": "152.0906",
      "volume": "72659",
      "turnover": "11050841.85",
      "trades": "635"
    },
    {
      "date": "2023-01-03",
      "bid": "150.10",
      "ask": "150.55",
      "open": "153.00",
      "high": "155.30",
      "low": "149.80",
      "close": "150.50",
      "average": "151.9202",
      "volume": "190336",
      "turnover": "28915837.15",
      "trades": "1344"
    },
    {
      "date": "2023-01-04",
      "bid": "144.85",
      "ask": "145.10",
      "open": "153.15",
      "high": "153.15",
      "low": "141.20",
      "close": "144.40",
      "average": "143.8187",
      "volume": "539684",
      "turnover": "77617378.34",
      "trades": "3655"
    },
    {
      "date": "2023-01-05",
      "bid": "146.25",
      "ask": "146.35",
      "open": "144.40",
      "high": "147.80",
      "low": "142.65",
      "close": "146.20",
      "average": "145.6726",
      "volume": "141654",
      "turnover": "20635476.89",
      "trades": "1146"
    },
    {
      "date": "2023-01-09",
      "bid": "150.55",
      "ask": "150.90",
      "open": "149.50",
      "high": "154.35",
      "low": "149.50",
      "close": "150.70",
      "average": "151.46",
      "volume": "194759",
      "turnover": "29497134.87",
      "trades": "1647"
    },
    {
      "date": "2023-01-10",
      "bid": "152.05",
      "ask": "152.25",
      "open": "150.00",
      "high": "153.00",
      "low": "148.50",
      "close": "151.80",
      "average": "151.071",
      "volume": "194732",
      "turnover": "29419993.68",
      "trades": "1478"
    },
    {
      "date": "2023-01-11",
      "bid": "153.50",
      "ask": "153.75",
      "open": "151.80",
      "high": "154.90",
      "low": "149.70",
      "close": "153.50",
      "average": "152.4293",
      "volume": "375244",
      "turnover": "57198734.05",
      "trades": "1257"
    },
    {
      "date": "2023-01-12",
      "bid": "159.05",
      "ask": "159.20",
      "open": "154.75",
      "high": "159.15",
      "low": "153.70",
      "close": "158.85",
      "average": "156.2336",
      "volume": "1046071",
      "turnover": "163833648.93",
      "trades": "1965"
    },
    {
      "date": "2023-01-13",
      "bid": "161.95",
      "ask": "162.10",
      "open": "159.00",
      "high": "164.30",
      "low": "157.65",
      "close": "162.50",
      "average": "161.6754",
      "volume": "405749",
      "turnover": "65599938.82",
      "trades": "1621"
    },
    {
      "date": "2023-01-16",
      "bid": "162.00",
      "ask": "162.25",
      "open": "162.50",
      "high": "164.80",
      "low": "159.55",
      "close": "162.55",
      "average": "162.2069",
      "volume": "1215924",
      "turnover": "196960471.35",
      "trades": "1517"
    },
    {
      "date": "2023-01-17",
      "bid": "163.10",
      "ask": "163.50",
      "open": "162.20",
      "high": "164.40",
      "low": "160.95",
      "close": "163.40",
      "average": "162.7946",
      "volume": "180135",
      "turnover": "29325141.12",
      "trades": "1352"
    },
    {
      "date": "2023-01-18",
      "bid": "162.45",
      "ask": "162.55",
      "open": "163.40",
      "high": "165.70",
      "low": "161.55",
      "close": "162.90",
      "average": "163.0845",
      "volume": "606889",
      "turnover": "99156402.2",
      "trades": "2197"
    },
    {
      "date": "2023-01-19",
      "bid": "158.25",
      "ask": "158.45",
      "open": "161.00",
      "high": "162.35",
      "low": "157.65",
      "close": "158.45",
      "average": "161.2259",
      "volume": "676766",
      "turnover": "109112207.35",
      "trades": "1298"
    },
    {
      "date": "2023-01-20",
      "bid": "164.55",
      "ask": "164.60",
      "open": "160.05",
      "high": "166.50",
      "low": "160.05",
      "close": "164.70",
      "average": "164.409",
      "volume": "537531",
      "turnover": "88380684.78",
      "trades": "2304"
    },
    {
      "date": "2023-01-23",
      "bid": "166.95",
      "ask": "167.10",
      "open": "167.00",
      "high": "168.00",
      "low": "164.90",
      "close": "166.85",
      "average": "166.6625",
      "volume": "96929",
      "turnover": "16152796.21",
      "trades": "887"
    },
    {
      "date": "2023-01-24",
      "bid": "170.70",
      "ask": "170.95",
      "open": "166.85",
      "high": "171.05",
      "low": "166.00",
      "close": "170.95",
      "average": "169.4109",
      "volume": "208422",
      "turnover": "35309961.47",
      "trades": "2094"
    },
    {
      "date": "2023-01-25",
      "bid": "171.05",
      "ask": "171.30",
      "open": "170.95",
      "high": "172.40",
      "low": "170.00",
      "close": "171.30",
      "average": "171.4506",
      "volume": "455290",
      "turnover": "78059096.9",
      "trades": "1496"
    },
    {
      "date": "2023-01-26",
      "bid": "173.10",
      "ask": "173.25",
      "open": "171.35",
      "high": "174.90",
      "low": "171.10",
      "close": "173.15",
      "average": "173.0875",
      "volume": "184024",
      "turnover": "31853177.29",
      "trades": "1291"
    },
    {
      "date": "2023-01-27",
      "bid": "176.85",
      "ask": "177.00",
      "open": "173.60",
      "high": "177.65",
      "low": "172.95",
      "close": "177.15",
      "average": "175.1773",
      "volume": "295538",
      "turnover": "51770517.03",
      "trades": "1438"
    },
    {
      "date": "2023-01-30",
      "bid": "172.80",
      "ask": "173.05",
      "open": "177.15",
      "high": "177.15",
      "low": "172.15",
      "close": "173.30",
      "average": "173.5914",
      "volume": "271394",
      "turnover": "47091719.41",
      "trades": "1388"
    },
    {
      "date": "2023-01-31",
      "bid": "168.45",
      "ask": "168.70",
      "open": "171.40",
      "high": "173.90",
      "low": "166.30",
      "close": "169.35",
      "average": "170.3388",
      "volume": "772674",
      "turnover": "131684938.89",
      "trades": "2535"
    },
    {
      "date": "2023-02-01",
      "bid": "178.05",
      "ask": "178.15",
      "open": "171.50",
      "high": "178.20",
      "low": "171.05",
      "close": "177.80",
      "average": "175.8464",
      "volume": "928711",
      "turnover": "163307948.91",
      "trades": "2100"
    },
    {
      "date": "2023-02-02",
      "bid": "183.45",
      "ask": "183.80",
      "open": "179.00",
      "high": "184.15",
      "low": "176.55",
      "close": "183.20",
      "average": "180.1306",
      "volume": "559940",
      "turnover": "100840433.57",
      "trades": "3024"
    },
    {
      "date": "2023-02-03",
      "bid": "183.30",
      "ask": "183.80",
      "open": "182.95",
      "high": "184.65",
      "low": "179.75",
      "close": "184.05",
      "average": "181.7133",
      "volume": "379142",
      "turnover": "68894172.26",
      "trades": "1909"
    },
    {
      "date": "2023-02-06",
      "bid": "181.20",
      "ask": "181.50",
      "open": "184.00",
      "high": "184.45",
      "low": "172.00",
      "close": "180.80",
      "average": "181.2065",
      "volume": "550750",
      "turnover": "99801876.26",
      "trades": "3017"
    },
    {
      "date": "2023-02-07",
      "bid": "180.25",
      "ask": "180.80",
      "open": "180.95",
      "high": "181.35",
      "low": "177.30",
      "close": "180.70",
      "average": "180.1569",
      "volume": "272751",
      "turnover": "49134341.61",
      "trades": "1646"
    },
    {
      "date": "2023-02-08",
      "bid": "180.95",
      "ask": "181.20",
      "open": "181.25",
      "high": "184.75",
      "low": "179.80",
      "close": "180.90",
      "average": "181.4263",
      "volume": "172837",
      "turnover": "31362847.36",
      "trades": "1615"
    },
    {
      "date": "2023-02-09",
      "bid": "177.95",
      "ask": "178.15",
      "open": "181.00",
      "high": "183.50",
      "low": "177.80",
      "close": "177.95",
      "average": "178.954",
      "volume": "173104",
      "turnover": "30977071.9",
      "trades": "1382"
    },
    {
      "date": "2023-02-10",
      "bid": "177.20",
      "ask": "177.60",
      "open": "176.80",
      "high": "178.50",
      "low": "174.80",
      "close": "177.40",
      "average": "177.0953",
      "volume": "128553",
      "turnover": "22768590.04",
      "trades": "1169"
    },
    {
      "date": "2023-02-13",
      "bid": "181.05",
      "ask": "181.30",
      "open": "177.40",
      "high": "181.25",
      "low": "176.50",
      "close": "180.75",
      "average": "179.7083",
      "volume": "243196",
      "turnover": "43702596.77",
      "trades": "1014"
    },
    {
      "date": "2023-02-14",
      "bid": "182.15",
      "ask": "182.25",
      "open": "182.10",
      "high": "183.70",
      "low": "180.45",
      "close": "182.00",
      "average": "182.3001",
      "volume": "317117",
      "turnover": "57810605.6",
      "trades": "1631"
    },
    {
      "date": "2023-02-15",
      "bid": "184.50",
      "ask": "185.00",
      "open": "180.40",
      "high": "184.95",
      "low": "179.35",
      "close": "184.60",
      "average": "183.8083",
      "volume": "466320",
      "turnover": "85709037.45",
      "trades": "1065"
    },
    {
      "date": "2023-02-16",
      "bid": "187.10",
      "ask": "187.30",
      "open": "185.95",
      "high": "189.15",
      "low": "184.90",
      "close": "187.30",
      "average": "187.174",
      "volume": "367193",
      "turnover": "68752257.9",
      "trades": "2198"
    },
    {
      "date": "2023-02-17",
      "bid": "188.00",
      "ask": "188.25",
      "open": "184.85",
      "high": "189.00",
      "low": "184.60",
      "close": "188.00",
      "average": "187.524",
      "volume": "223985",
      "turnover": "42010979.5",
      "trades": "1222"
    },
    {
      "date": "2023-02-20",
      "bid": "188.30",
      "ask": "188.70",
      "open": "188.00",
      "high": "189.30",
      "low": "187.00",
      "close": "188.50",
      "average": "188.3472",
      "volume": "542349",
      "turnover": "102148527.81",
      "trades": "1009"
    },
    {
      "date": "2023-02-21",
      "bid": "186.20",
      "ask": "186.45",
      "open": "188.50",
      "high": "188.80",
      "low": "183.45",
      "close": "186.00",
      "average": "186.2206",
      "volume": "282924",
      "turnover": "52705768.26",
      "trades": "1317"
    },
    {
      "date": "2023-02-22",
      "bid": "185.90",
      "ask": "186.40",
      "open": "186.40",
      "high": "189.10",
      "low": "184.10",
      "close": "185.90",
      "average": "185.8712",
      "volume": "416495",
      "turnover": "77409045.62",
      "trades": "1609"
    },
    {
      "date": "2023-02-23",
      "bid": "182.35",
      "ask": "182.70",
      "open": "187.05",
      "high": "188.40",
      "low": "182.30",
      "close": "182.30",
      "average": "184.5388",
      "volume": "251228",
      "turnover": "46362463.6",
      "trades": "1262"
    },
    {
      "date": "2023-02-24",
      "bid": "179.40",
      "ask": "179.85",
      "open": "182.30",
      "high": "185.00",
      "low": "179.00",
      "close": "179.90",
      "average": "180.9722",
      "volume": "104560",
      "turnover": "18926417.85",
      "trades": "794"
    },
    {
      "date": "2023-02-27",
      "bid": "183.05",
      "ask": "183.35",
      "open": "179.50",
      "high": "184.35",
      "low": "178.50",
      "close": "183.60",
      "average": "182.8203",
      "volume": "156408",
      "turnover": "28588137.8",
      "trades": "1093"
    },
    {
      "date": "2023-02-28",
      "bid": "185.10",
      "ask": "185.30",
      "open": "182.15",
      "high": "185.30",
      "low": "180.75",
      "close": "185.10",
      "average": "184.309",
      "volume": "263159",
      "turnover": "48501699.15",
      "trades": "932"
    },
    {
      "date": "2023-03-01",
      "bid": "184.70",
      "ask": "184.75",
      "open": "185.10",
      "high": "186.80",
      "low": "183.90",
      "close": "184.80",
      "average": "185.0018",
      "volume": "184930",
      "turnover": "34215616.86",
      "trades": "835"
    },
    {
      "date": "2023-03-02",
      "bid": "183.75",
      "ask": "183.95",
      "open": "181.60",
      "high": "185.55",
      "low": "181.00",
      "close": "183.10",
      "average": "183.4854",
      "volume": "164371",
      "turnover": "30159778.91",
      "trades": "938"
    },
    {
      "date": "2023-03-03",
      "bid": "185.70",
      "ask": "185.95",
      "open": "183.10",
      "high": "186.20",
      "low": "182.40",
      "close": "185.80",
      "average": "185.5354",
      "volume": "393730",
      "turnover": "73050175.02",
      "trades": "919"
    },
    {
      "date": "2023-03-06",
      "bid": "184.60",
      "ask": "184.80",
      "open": "185.80",
      "high": "187.45",
      "low": "184.05",
      "close": "184.55",
      "average": "184.7378",
      "volume": "344501",
      "turnover": "63643668.35",
      "trades": "1040"
    },
    {
      "date": "2023-03-07",
      "bid": "181.75",
      "ask": "182.05",
      "open": "184.00",
      "high": "186.00",
      "low": "181.55",
      "close": "181.95",
      "average": "183.6796",
      "volume": "341359",
      "turnover": "62702558.2",
      "trades": "1057"
    },
    {
      "date": "2023-03-08",
      "bid": "180.15",
      "ask": "180.50",
      "open": "181.90",
      "high": "181.90",
      "low": "178.65",
      "close": "180.55",
      "average": "179.8369",
      "volume": "177956",
      "turnover": "32003048.13",
      "trades": "1348"
    },
    {
      "date": "2023-03-09",
      "bid": "180.25",
      "ask": "180.40",
      "open": "180.55",
      "high": "181.15",
      "low": "177.35",
      "close": "180.15",
      "average": "179.4222",
      "volume": "135295",
      "turnover": "24273816.26",
      "trades": "938"
    },
    {
      "date": "2023-03-10",
      "bid": "169.60",
      "ask": "169.85",
      "open": "175.00",
      "high": "175.00",
      "low": "168.05",
      "close": "169.75",
      "average": "170.8479",
      "volume": "292063",
      "turnover": "49898820.71",
      "trades": "1916"
    },
    {
      "date": "2023-03-13",
      "bid": "160.55",
      "ask": "161.20",
      "open": "169.75",
      "high": "170.75",
      "low": "154.35",
      "close": "160.85",
      "average": "159.1768",
      "volume": "741768",
      "turnover": "117965446.65",
      "trades": "4708"
    },
    {
      "date": "2023-03-14",
      "bid": "162.95",
      "ask": "163.20",
      "open": "159.00",
      "high": "165.50",
      "low": "154.25",
      "close": "163.15",
      "average": "160.0838",
      "volume": "459050",
      "turnover": "73501075.98",
      "trades": "3067"
    },
    {
      "date": "2023-03-15",
      "bid": "157.60",
      "ask": "158.15",
      "open": "163.50",
      "high": "163.50",
      "low": "154.50",
      "close": "157.55",
      "average": "157.9223",
      "volume": "530653",
      "turnover": "83803322.56",
      "trades": "2631"
    },
    {
      "date": "2023-03-16",
      "bid": "163.55",
      "ask": "164.60",
      "open": "162.90",
      "high": "164.25",
      "low": "157.30",
      "close": "163.65",
      "average": "162.0407",
      "volume": "489815",
      "turnover": "79365685.28",
      "trades": "2254"
    },
    {
      "date": "2023-03-17",
      "bid": "158.85",
      "ask": "159.10",
      "open": "165.55",
      "high": "168.30",
      "low": "156.00",
      "close": "159.00",
      "average": "160.5387",
      "volume": "591102",
      "turnover": "94891422.93",
      "trades": "2398"
    },
    {
      "date": "2023-03-20",
      "bid": "163.30",
      "ask": "163.45",
      "open": "156.70",
      "high": "165.55",
      "low": "152.05",
      "close": "163.20",
      "average": "158.7741",
      "volume": "498107",
      "turnover": "79085560.26",
      "trades": "1871"
    },
    {
      "date": "2023-03-21",
      "bid": "168.45",
      "ask": "168.80",
      "open": "164.90",
      "high": "169.45",
      "low": "164.90",
      "close": "169.45",
      "average": "168.6088",
      "volume": "307803",
      "turnover": "51865781.65",
      "trades": "1260"
    },
    {
      "date": "2023-03-22",
      "bid": "165.95",
      "ask": "166.10",
      "open": "170.00",
      "high": "170.05",
      "low": "165.75",
      "close": "166.40",
      "average": "167.0629",
      "volume": "246249",
      "turnover": "41143978.15",
      "trades": "940"
    },
    {
      "date": "2023-03-23",
      "bid": "164.55",
      "ask": "164.80",
      "open": "165.45",
      "high": "166.20",
      "low": "162.90",
      "close": "165.20",
      "average": "164.8323",
      "volume": "185041",
      "turnover": "30499624.25",
      "trades": "1160"
    },
    {
      "date": "2023-03-24",
      "bid": "163.05",
      "ask": "163.55",
      "open": "163.95",
      "high": "165.05",
      "low": "159.60",
      "close": "163.50",
      "average": "162.6116",
      "volume": "236023",
      "turnover": "38367051.71",
      "trades": "1410"
    },
    {
      "date": "2023-03-27",
      "bid": "164.00",
      "ask": "164.20",
      "open": "166.20",
      "high": "167.65",
      "low": "164.00",
      "close": "164.40",
      "average": "165.2899",
      "volume": "178525",
      "turnover": "29508376.4",
      "trades": "888"
    },
    {
      "date": "2023-03-28",
      "bid": "162.05",
      "ask": "162.25",
      "open": "166.40",
      "high": "166.40",
      "low": "161.05",
      "close": "162.60",
      "average": "162.4712",
      "volume": "193569",
      "turnover": "31454848.05",
      "trades": "1119"
    },
    {
      "date": "2023-03-29",
      "bid": "167.10",
      "ask": "167.20",
      "open": "163.00",
      "high": "168.00",
      "low": "162.05",
      "close": "168.00",
      "average": "165.9775",
      "volume": "402498",
      "turnover": "66751296.19",
      "trades": "1066"
    },
    {
      "date": "2023-03-30",
      "bid": "170.35",
      "ask": "170.60",
      "open": "169.00",
      "high": "171.15",
      "low": "168.95",
      "close": "171.05",
      "average": "170.4825",
      "volume": "212806",
      "turnover": "36279130.54",
      "trades": "783"
    },
    {
      "date": "2023-03-31",
      "bid": "170.70",
      "ask": "170.95",
      "open": "171.05",
      "high": "171.10",
      "low": "168.70",
      "close": "170.75",
      "average": "170.4546",
      "volume": "158227",
      "turnover": "26970525.2",
      "trades": "580"
    },
    {
      "date": "2023-04-03",
      "bid": "170.70",
      "ask": "170.90",
      "open": "171.00",
      "high": "172.50",
      "low": "168.20",
      "close": "170.90",
      "average": "171.0051",
      "volume": "146471",
      "turnover": "25048753.7",
      "trades": "629"
    },
    {
      "date": "2023-04-04",
      "bid": "172.00",
      "ask": "172.30",
      "open": "170.90",
      "high": "176.00",
      "low": "170.90",
      "close": "172.60",
      "average": "173.0607",
      "volume": "195892",
      "turnover": "33901651.1",
      "trades": "989"
    },
    {
      "date": "2023-04-05",
      "bid": "162.70",
      "ask": "163.20",
      "open": "171.20",
      "high": "171.20",
      "low": "158.40",
      "close": "162.00",
      "average": "162.0952",
      "volume": "458636",
      "turnover": "74337034.59",
      "trades": "2341"
    },
    {
      "date": "2023-04-06",
      "bid": "169.70",
      "ask": "170.00",
      "open": "163.60",
      "high": "170.90",
      "low": "163.60",
      "close": "169.60",
      "average": "169.224",
      "volume": "131857",
      "turnover": "22313637.85",
      "trades": "784"
    },
    {
      "date": "2023-04-11",
      "bid": "173.70",
      "ask": "174.00",
      "open": "171.70",
      "high": "174.80",
      "low": "171.60",
      "close": "173.70",
      "average": "173.3543",
      "volume": "202128",
      "turnover": "35038474.75",
      "trades": "958"
    },
    {
      "date": "2023-04-12",
      "bid": "174.90",
      "ask": "175.40",
      "open": "173.80",
      "high": "177.60",
      "low": "172.50",
      "close": "175.20",
      "average": "174.8555",
      "volume": "220467",
      "turnover": "38540813.7",
      "trades": "1059"
    },
    {
      "date": "2023-04-13",
      "bid": "173.60",
      "ask": "173.80",
      "open": "175.80",
      "high": "177.70",
      "low": "171.40",
      "close": "173.90",
      "average": "173.6071",
      "volume": "287821",
      "turnover": "49964676.6",
      "trades": "1122"
    },
    {
      "date": "2023-04-14",
      "bid": "175.20",
      "ask": "175.70",
      "open": "175.60",
      "high": "177.80",
      "low": "174.50",
      "close": "175.20",
      "average": "175.7939",
      "volume": "198226",
      "turnover": "34847132.35",
      "trades": "1315"
    },
    {
      "date": "2023-04-17",
      "bid": "169.60",
      "ask": "169.80",
      "open": "178.00",
      "high": "178.50",
      "low": "168.80",
      "close": "169.80",
      "average": "170.956",
      "volume": "274152",
      "turnover": "46867906.3",
      "trades": "1819"
    },
    {
      "date": "2023-04-18",
      "bid": "169.80",
      "ask": "170.10",
      "open": "169.80",
      "high": "171.70",
      "low": "169.10",
      "close": "169.80",
      "average": "170.1967",
      "volume": "125573",
      "turnover": "21372283.25",
      "trades": "872"
    },
    {
      "date": "2023-04-19",
      "bid": "167.40",
      "ask": "167.80",
      "open": "166.60",
      "high": "169.60",
      "low": "165.90",
      "close": "167.40",
      "average": "167.7497",
      "volume": "209408",
      "turnover": "35121645.84",
      "trades": "1174"
    },
    {
      "date": "2023-04-20",
      "bid": "164.70",
      "ask": "165.00",
      "open": "168.50",
      "high": "168.50",
      "low": "164.30",
      "close": "164.60",
      "average": "165.1989",
      "volume": "124093",
      "turnover": "20505300.7",
      "trades": "742"
    },
    {
      "date": "2023-04-21",
      "bid": "164.80",
      "ask": "165.00",
      "open": "165.10",
      "high": "165.40",
      "low": "162.50",
      "close": "165.30",
      "average": "164.1537",
      "volume": "211396",
      "turnover": "34701358.54",
      "trades": "920"
    },
    {
      "date": "2023-04-24",
      "bid": "159.00",
      "ask": "159.50",
      "open": "161.20",
      "high": "162.60",
      "low": "156.70",
      "close": "158.70",
      "average": "159.6467",
      "volume": "515657",
      "turnover": "82398242.65",
      "trades": "2801"
    },
    {
      "date": "2023-04-25",
      "bid": "162.80",
      "ask": "163.20",
      "open": "166.30",
      "high": "166.80",
      "low": "158.90",
      "close": "163.30",
      "average": "162.0674",
      "volume": "482610",
      "turnover": "78071374.25",
      "trades": "1932"
    },
    {
      "date": "2023-04-26",
      "bid": "162.00",
      "ask": "162.30",
      "open": "163.70",
      "high": "163.70",
      "low": "156.40",
      "close": "162.00",
      "average": "159.282",
      "volume": "797987",
      "turnover": "127107114.3",
      "trades": "1332"
    },
    {
      "date": "2023-04-27",
      "bid": "160.60",
      "ask": "161.00",
      "open": "162.00",
      "high": "162.20",
      "low": "160.10",
      "close": "160.80",
      "average": "160.9545",
      "volume": "219576",
      "turnover": "35341880.4",
      "trades": "852"
    },
    {
      "date": "2023-04-28",
      "bid": "160.60",
      "ask": "161.20",
      "open": "161.60",
      "high": "162.60",
      "low": "160.40",
      "close": "160.80",
      "average": "161.0365",
      "volume": "467698",
      "turnover": "75317686",
      "trades": "732"
    },
    {
      "date": "2023-05-02",
      "bid": "153.30",
      "ask": "153.50",
      "open": "160.80",
      "high": "160.80",
      "low": "153.30",
      "close": "153.30",
      "average": "155.4703",
      "volume": "391057",
      "turnover": "60817120.5",
      "trades": "1751"
    },
    {
      "date": "2023-05-03",
      "bid": "152.10",
      "ask": "152.40",
      "open": "154.00",
      "high": "154.50",
      "low": "151.30",
      "close": "151.80",
      "average": "152.0296",
      "volume": "262753",
      "turnover": "39949002.04",
      "trades": "1402"
    },
    {
      "date": "2023-05-04",
      "bid": "150.60",
      "ask": "150.90",
      "open": "151.80",
      "high": "151.80",
      "low": "148.30",
      "close": "150.30",
      "average": "150.126",
      "volume": "214893",
      "turnover": "32265089.2",
      "trades": "1016"
    },
    {
      "date": "2023-05-05",
      "bid": "154.40",
      "ask": "154.60",
      "open": "150.50",
      "high": "155.10",
      "low": "149.80",
      "close": "154.30",
      "average": "153.3694",
      "volume": "187834",
      "turnover": "28807802.15",
      "trades": "910"
    },
    {
      "date": "2023-05-08",
      "bid": "156.60",
      "ask": "156.80",
      "open": "159.20",
      "high": "160.00",
      "low": "155.20",
      "close": "156.40",
      "average": "156.5423",
      "volume": "725366",
      "turnover": "113564193.2",
      "trades": "1381"
    },
    {
      "date": "2023-05-09",
      "bid": "153.40",
      "ask": "153.60",
      "open": "155.90",
      "high": "156.40",
      "low": "152.00",
      "close": "153.60",
      "average": "153.5366",
      "volume": "185339",
      "turnover": "28456313.3",
      "trades": "959"
    },
    {
      "date": "2023-05-10",
      "bid": "153.90",
      "ask": "154.10",
      "open": "153.70",
      "high": "155.20",
      "low": "152.30",
      "close": "154.00",
      "average": "154.2412",
      "volume": "215450",
      "turnover": "33207959.1",
      "trades": "985"
    },
    {
      "date": "2023-05-11",
      "bid": "156.60",
      "ask": "156.90",
      "open": "154.00",
      "high": "157.00",
      "low": "154.00",
      "close": "156.70",
      "average": "156.2069",
      "volume": "93808",
      "turnover": "14650105.95",
      "trades": "692"
    },
    {
      "date": "2023-05-12",
      "bid": "157.20",
      "ask": "157.40",
      "open": "157.50",
      "high": "159.20",
      "low": "156.30",
      "close": "157.10",
      "average": "157.389",
      "volume": "109821",
      "turnover": "17284432.75",
      "trades": "780"
    },
    {
      "date": "2023-05-15",
      "bid": "156.80",
      "ask": "157.00",
      "open": "156.80",
      "high": "156.90",
      "low": "151.60",
      "close": "156.50",
      "average": "154.582",
      "volume": "204538",
      "turnover": "31617169.9",
      "trades": "1300"
    },
    {
      "date": "2023-05-16",
      "bid": "155.10",
      "ask": "155.40",
      "open": "156.00",
      "high": "157.30",
      "low": "153.70",
      "close": "155.20",
      "average": "155.3453",
      "volume": "174030",
      "turnover": "27034899.8",
      "trades": "871"
    },
    {
      "date": "2023-05-17",
      "bid": "153.90",
      "ask": "154.10",
      "open": "152.20",
      "high": "155.10",
      "low": "152.20",
      "close": "154.20",
      "average": "153.8263",
      "volume": "140085",
      "turnover": "21546389.1",
      "trades": "731"
    },
    {
      "date": "2023-05-19",
      "bid": "158.30",
      "ask": "158.60",
      "open": "158.20",
      "high": "159.10",
      "low": "155.30",
      "close": "158.10",
      "average": "157.9426",
      "volume": "117172",
      "turnover": "18506657.8",
      "trades": "791"
    },
    {
      "date": "2023-05-22",
      "bid": "157.90",
      "ask": "158.10",
      "open": "158.00",
      "high": "158.40",
      "low": "155.80",
      "close": "158.20",
      "average": "157.6992",
      "volume": "118856",
      "turnover": "18722715.1",
      "trades": "707"
    },
    {
      "date": "2023-05-23",
      "bid": "157.70",
      "ask": "157.90",
      "open": "157.30",
      "high": "158.50",
      "low": "155.00",
      "close": "158.10",
      "average": "157.5686",
      "volume": "213547",
      "turnover": "33647678.5",
      "trades": "932"
    },
    {
      "date": "2023-05-24",
      "bid": "153.60",
      "ask": "153.80",
      "open": "156.80",
      "high": "156.80",
      "low": "153.20",
      "close": "153.80",
      "average": "154.2812",
      "volume": "162306",
      "turnover": "25041391",
      "trades": "764"
    },
    {
      "date": "2023-05-25",
      "bid": "154.30",
      "ask": "154.60",
      "open": "156.30",
      "high": "156.50",
      "low": "152.10",
      "close": "154.10",
      "average": "154.1427",
      "volume": "135467",
      "turnover": "20881305.39",
      "trades": "795"
    },
    {
      "date": "2023-05-26",
      "bid": "159.70",
      "ask": "159.90",
      "open": "156.10",
      "high": "159.90",
      "low": "154.40",
      "close": "159.80",
      "average": "158.453",
      "volume": "136295",
      "turnover": "21592439.95",
      "trades": "882"
    },
    {
      "date": "2023-05-29",
      "bid": "160.20",
      "ask": "160.50",
      "open": "159.90",
      "high": "160.70",
      "low": "159.00",
      "close": "160.10",
      "average": "160.0823",
      "volume": "78958",
      "turnover": "12639847.5",
      "trades": "524"
    },
    {
      "date": "2023-05-30",
      "bid": "159.70",
      "ask": "160.20",
      "open": "161.20",
      "high": "161.80",
      "low": "159.20",
      "close": "159.90",
      "average": "160.1986",
      "volume": "122893",
      "turnover": "19687284.6",
      "trades": "564"
    },
    {
      "date": "2023-05-31",
      "bid": "150.80",
      "ask": "151.00",
      "open": "158.40",
      "high": "158.40",
      "low": "150.60",
      "close": "151.50",
      "average": "152.3597",
      "volume": "457855",
      "turnover": "69760428.55",
      "trades": "2265"
    },
    {
      "date": "2023-06-01",
      "bid": "154.70",
      "ask": "154.90",
      "open": "153.10",
      "high": "155.40",
      "low": "153.00",
      "close": "154.60",
      "average": "154.4083",
      "volume": "174090",
      "turnover": "26876450.45",
      "trades": "841"
    },
    {
      "date": "2023-06-02",
      "bid": "159.20",
      "ask": "159.60",
      "open": "156.00",
      "high": "159.80",
      "low": "155.10",
      "close": "159.00",
      "average": "158.1504",
      "volume": "197656",
      "turnover": "31258673.3",
      "trades": "863"
    },
    {
      "date": "2023-06-05",
      "bid": "155.90",
      "ask": "156.00",
      "open": "159.00",
      "high": "159.00",
      "low": "155.70",
      "close": "155.80",
      "average": "156.3556",
      "volume": "161808",
      "turnover": "25290015.65",
      "trades": "700"
    },
    {
      "date": "2023-06-07",
      "bid": "158.80",
      "ask": "159.20",
      "open": "156.10",
      "high": "159.00",
      "low": "155.70",
      "close": "158.60",
      "average": "157.9025",
      "volume": "120708",
      "turnover": "19055297.2",
      "trades": "730"
    },
    {
      "date": "2023-06-08",
      "bid": "155.30",
      "ask": "155.50",
      "open": "158.00",
      "high": "158.00",
      "low": "155.20",
      "close": "155.40",
      "average": "155.8783",
      "volume": "169506",
      "turnover": "26423267.45",
      "trades": "798"
    },
    {
      "date": "2023-06-09",
      "bid": "158.90",
      "ask": "159.10",
      "open": "155.40",
      "high": "159.40",
      "low": "153.60",
      "close": "158.90",
      "average": "155.8054",
      "volume": "264840",
      "turnover": "41264199.4",
      "trades": "1154"
    },
    {
      "date": "2023-06-12",
      "bid": "158.10",
      "ask": "158.40",
      "open": "159.40",
      "high": "159.90",
      "low": "156.70",
      "close": "158.10",
      "average": "158.0985",
      "volume": "131516",
      "turnover": "20792446.2",
      "trades": "566"
    },
    {
      "date": "2023-06-13",
      "bid": "158.00",
      "ask": "158.20",
      "open": "158.10",
      "high": "159.90",
      "low": "157.30",
      "close": "157.80",
      "average": "158.096",
      "volume": "144709",
      "turnover": "22877999.9",
      "trades": "815"
    },
    {
      "date": "2023-06-14",
      "bid": "156.90",
      "ask": "157.00",
      "open": "158.70",
      "high": "158.70",
      "low": "155.00",
      "close": "157.00",
      "average": "156.8902",
      "volume": "245657",
      "turnover": "38541180.4",
      "trades": "1062"
    },
    {
      "date": "2023-06-15",
      "bid": "156.10",
      "ask": "156.20",
      "open": "156.00",
      "high": "157.60",
      "low": "155.00",
      "close": "156.30",
      "average": "156.218",
      "volume": "92351",
      "turnover": "14426910.5",
      "trades": "589"
    },
    {
      "date": "2023-06-16",
      "bid": "155.50",
      "ask": "155.80",
      "open": "157.30",
      "high": "157.40",
      "low": "155.30",
      "close": "155.60",
      "average": "155.7208",
      "volume": "338022",
      "turnover": "52639408",
      "trades": "945"
    },
    {
      "date": "2023-06-19",
      "bid": "144.00",
      "ask": "144.20",
      "open": "141.20",
      "high": "148.10",
      "low": "136.70",
      "close": "143.80",
      "average": "144.6006",
      "volume": "760167",
      "turnover": "110005212.25",
      "trades": "3128"
    },
    {
      "date": "2023-06-20",
      "bid": "144.10",
      "ask": "144.20",
      "open": "143.80",
      "high": "144.70",
      "low": "142.80",
      "close": "144.00",
      "average": "143.9141",
      "volume": "142799",
      "turnover": "20551378.2",
      "trades": "875"
    },
    {
      "date": "2023-06-21",
      "bid": "141.60",
      "ask": "141.80",
      "open": "144.00",
      "high": "144.00",
      "low": "141.40",
      "close": "142.00",
      "average": "142.2535",
      "volume": "352705",
      "turnover": "50177588.2",
      "trades": "1559"
    },
    {
      "date": "2023-06-22",
      "bid": "139.90",
      "ask": "140.00",
      "open": "140.20",
      "high": "140.80",
      "low": "138.70",
      "close": "139.60",
      "average": "139.8016",
      "volume": "266882",
      "turnover": "37313528.04",
      "trades": "1916"
    },
    {
      "date": "2023-06-26",
      "bid": "139.00",
      "ask": "139.40",
      "open": "138.30",
      "high": "140.00",
      "low": "137.30",
      "close": "139.40",
      "average": "139.0033",
      "volume": "312337",
      "turnover": "43416483.15",
      "trades": "1422"
    },
    {
      "date": "2023-06-27",
      "bid": "140.60",
      "ask": "140.80",
      "open": "139.30",
      "high": "140.90",
      "low": "138.70",
      "close": "140.50",
      "average": "139.6097",
      "volume": "184580",
      "turnover": "25770070.3",
      "trades": "1151"
    },
    {
      "date": "2023-06-28",
      "bid": "142.10",
      "ask": "142.30",
      "open": "142.10",
      "high": "142.50",
      "low": "139.90",
      "close": "142.50",
      "average": "142.1104",
      "volume": "350635",
      "turnover": "49814945.7",
      "trades": "688"
    },
    {
      "date": "2023-06-29",
      "bid": "142.80",
      "ask": "143.00",
      "open": "142.90",
      "high": "144.40",
      "low": "142.20",
      "close": "143.30",
      "average": "143.6937",
      "volume": "221987",
      "turnover": "31893049.25",
      "trades": "563"
    },
    {
      "date": "2023-06-30",
      "bid": "144.20",
      "ask": "144.40",
      "open": "144.50",
      "high": "145.40",
      "low": "142.50",
      "close": "144.30",
      "average": "143.9448",
      "volume": "427476",
      "turnover": "61503715.65",
      "trades": "1123"
    },
    {
      "date": "2023-07-03",
      "bid": "143.60",
      "ask": "143.80",
      "open": "144.40",
      "high": "145.00",
      "low": "143.20",
      "close": "143.60",
      "average": "143.8575",
      "volume": "153845",
      "turnover": "22131750",
      "trades": "591"
    },
    {
      "date": "2023-07-04",
      "bid": "143.70",
      "ask": "143.90",
      "open": "143.60",
      "high": "145.90",
      "low": "143.00",
      "close": "143.90",
      "average": "143.9908",
      "volume": "121120",
      "turnover": "17438575.5",
      "trades": "570"
    },
    {
      "date": "2023-07-05",
      "bid": "140.50",
      "ask": "140.70",
      "open": "142.10",
      "high": "142.20",
      "low": "138.80",
      "close": "140.80",
      "average": "140.5911",
      "volume": "339818",
      "turnover": "47765579.9",
      "trades": "1019"
    },
    {
      "date": "2023-07-06",
      "bid": "137.60",
      "ask": "137.80",
      "open": "139.10",
      "high": "140.80",
      "low": "137.40",
      "close": "137.40",
      "average": "138.6476",
      "volume": "209295",
      "turnover": "29018756.7",
      "trades": "880"
    },
    {
      "date": "2023-07-07",
      "bid": "140.90",
      "ask": "141.40",
      "open": "139.20",
      "high": "141.90",
      "low": "138.60",
      "close": "141.30",
      "average": "140.3021",
      "volume": "276359",
      "turnover": "38777466.45",
      "trades": "1087"
    },
    {
      "date": "2023-07-10",
      "bid": "141.10",
      "ask": "141.30",
      "open": "141.30",
      "high": "142.00",
      "low": "140.40",
      "close": "141.10",
      "average": "141.305",
      "volume": "193447",
      "turnover": "27319405.55",
      "trades": "537"
    },
    {
      "date": "2023-07-11",
      "bid": "142.00",
      "ask": "142.10",
      "open": "143.90",
      "high": "143.90",
      "low": "140.70",
      "close": "142.40",
      "average": "142.0825",
      "volume": "133506",
      "turnover": "18968226.05",
      "trades": "727"
    },
    {
      "date": "2023-07-12",
      "bid": "143.50",
      "ask": "143.60",
      "open": "142.50",
      "high": "143.90",
      "low": "140.50",
      "close": "143.70",
      "average": "142.2633",
      "volume": "241217",
      "turnover": "34323799.6",
      "trades": "697"
    },
    {
      "date": "2023-07-13",
      "bid": "144.10",
      "ask": "144.20",
      "open": "144.50",
      "high": "145.40",
      "low": "143.50",
      "close": "144.50",
      "average": "144.6913",
      "volume": "240302",
      "turnover": "34770335.45",
      "trades": "757"
    },
    {
      "date": "2023-07-14",
      "bid": "144.60",
      "ask": "144.80",
      "open": "144.60",
      "high": "145.60",
      "low": "142.30",
      "close": "144.90",
      "average": "144.568",
      "volume": "265010",
      "turnover": "38305028.04",
      "trades": "1717"
    },
    {
      "date": "2023-07-17",
      "bid": "143.90",
      "ask": "144.10",
      "open": "144.90",
      "high": "146.00",
      "low": "143.50",
      "close": "144.10",
      "average": "144.5085",
      "volume": "119142",
      "turnover": "17216705.1",
      "trades": "705"
    },
    {
      "date": "2023-07-18",
      "bid": "144.20",
      "ask": "144.40",
      "open": "143.80",
      "high": "144.50",
      "low": "142.90",
      "close": "144.50",
      "average": "143.928",
      "volume": "330856",
      "turnover": "47606565.9",
      "trades": "1313"
    },
    {
      "date": "2023-07-19",
      "bid": "152.80",
      "ask": "153.00",
      "open": "146.00",
      "high": "153.40",
      "low": "145.60",
      "close": "153.00",
      "average": "150.7558",
      "volume": "344625",
      "turnover": "51927569.9",
      "trades": "1764"
    },
    {
      "date": "2023-07-20",
      "bid": "154.30",
      "ask": "154.60",
      "open": "153.00",
      "high": "155.00",
      "low": "151.60",
      "close": "154.80",
      "average": "154.2732",
      "volume": "181060",
      "turnover": "27932700",
      "trades": "969"
    },
    {
      "date": "2023-07-21",
      "bid": "154.10",
      "ask": "154.30",
      "open": "154.80",
      "high": "154.90",
      "low": "153.40",
      "close": "154.50",
      "average": "154.2714",
      "volume": "123503",
      "turnover": "19052960.8",
      "trades": "696"
    },
    {
      "date": "2023-07-24",
      "bid": "154.10",
      "ask": "154.30",
      "open": "154.50",
      "high": "156.00",
      "low": "154.00",
      "close": "154.20",
      "average": "154.6178",
      "volume": "213352",
      "turnover": "32987237.35",
      "trades": "921"
    },
    {
      "date": "2023-07-25",
      "bid": "159.60",
      "ask": "159.80",
      "open": "153.00",
      "high": "160.00",
      "low": "152.40",
      "close": "159.80",
      "average": "158.3954",
      "volume": "305352",
      "turnover": "48361063.35",
      "trades": "1552"
    },
    {
      "date": "2023-07-26",
      "bid": "158.10",
      "ask": "158.50",
      "open": "159.10",
      "high": "159.20",
      "low": "156.10",
      "close": "158.60",
      "average": "157.6892",
      "volume": "215823",
      "turnover": "34031106.45",
      "trades": "1548"
    },
    {
      "date": "2023-07-27",
      "bid": "155.70",
      "ask": "156.00",
      "open": "158.60",
      "high": "159.80",
      "low": "155.70",
      "close": "156.10",
      "average": "156.7839",
      "volume": "145685",
      "turnover": "22852018.5",
      "trades": "746"
    },
    {
      "date": "2023-07-28",
      "bid": "157.00",
      "ask": "157.20",
      "open": "156.90",
      "high": "158.30",
      "low": "156.10",
      "close": "157.00",
      "average": "157.2111",
      "volume": "85632",
      "turnover": "13463130.3",
      "trades": "721"
    },
    {
      "date": "2023-07-31",
      "bid": "156.20",
      "ask": "156.40",
      "open": "155.00",
      "high": "157.00",
      "low": "154.30",
      "close": "156.20",
      "average": "155.9298",
      "volume": "127864",
      "turnover": "19933890.89",
      "trades": "751"
    },
    {
      "date": "2023-08-01",
      "bid": "154.80",
      "ask": "155.10",
      "open": "156.20",
      "high": "156.20",
      "low": "154.40",
      "close": "154.70",
      "average": "154.8837",
      "volume": "106149",
      "turnover": "16441096.6",
      "trades": "705"
    },
    {
      "date": "2023-08-02",
      "bid": "151.50",
      "ask": "151.90",
      "open": "154.00",
      "high": "154.30",
      "low": "151.40",
      "close": "151.70",
      "average": "152.363",
      "volume": "166445",
      "turnover": "25360121.4",
      "trades": "808"
    },
    {
      "date": "2023-08-03",
      "bid": "153.70",
      "ask": "153.80",
      "open": "150.60",
      "high": "154.90",
      "low": "150.60",
      "close": "154.10",
      "average": "153.7803",
      "volume": "168703",
      "turnover": "25944606.55",
      "trades": "1039"
    },
    {
      "date": "2023-08-04",
      "bid": "159.50",
      "ask": "159.70",
      "open": "155.00",
      "high": "159.80",
      "low": "153.90",
      "close": "159.40",
      "average": "158.2145",
      "volume": "221220",
      "turnover": "35004759.6",
      "trades": "1089"
    },
    {
      "date": "2023-08-07",
      "bid": "159.00",
      "ask": "159.10",
      "open": "158.40",
      "high": "160.30",
      "low": "157.40",
      "close": "159.00",
      "average": "158.9124",
      "volume": "218724",
      "turnover": "34758638.85",
      "trades": "1245"
    },
    {
      "date": "2023-08-08",
      "bid": "155.90",
      "ask": "156.00",
      "open": "159.00",
      "high": "159.30",
      "low": "155.50",
      "close": "156.10",
      "average": "157.9774",
      "volume": "452236",
      "turnover": "71457248.34",
      "trades": "1083"
    },
    {
      "date": "2023-08-09",
      "bid": "156.80",
      "ask": "156.90",
      "open": "156.00",
      "high": "158.60",
      "low": "156.00",
      "close": "156.70",
      "average": "157.2976",
      "volume": "104568",
      "turnover": "16448396.7",
      "trades": "703"
    },
    {
      "date": "2023-08-10",
      "bid": "158.60",
      "ask": "158.90",
      "open": "158.80",
      "high": "159.30",
      "low": "156.10",
      "close": "158.90",
      "average": "158.2787",
      "volume": "106019",
      "turnover": "16780789.25",
      "trades": "628"
    },
    {
      "date": "2023-08-11",
      "bid": "154.60",
      "ask": "155.10",
      "open": "158.90",
      "high": "158.90",
      "low": "154.50",
      "close": "154.70",
      "average": "155.6884",
      "volume": "63201",
      "turnover": "9839661.6",
      "trades": "559"
    },
    {
      "date": "2023-08-14",
      "bid": "155.10",
      "ask": "155.30",
      "open": "154.20",
      "high": "155.30",
      "low": "153.50",
      "close": "155.00",
      "average": "154.6678",
      "volume": "70799",
      "turnover": "10949139.75",
      "trades": "532"
    },
    {
      "date": "2023-08-15",
      "bid": "153.00",
      "ask": "153.30",
      "open": "155.00",
      "high": "155.00",
      "low": "150.70",
      "close": "153.20",
      "average": "152.7104",
      "volume": "113140",
      "turnover": "17278483.6",
      "trades": "726"
    },
    {
      "date": "2023-08-16",
      "bid": "154.50",
      "ask": "154.80",
      "open": "152.00",
      "high": "154.90",
      "low": "151.90",
      "close": "154.30",
      "average": "154.1524",
      "volume": "110718",
      "turnover": "17068252.39",
      "trades": "611"
    },
    {
      "date": "2023-08-17",
      "bid": "150.10",
      "ask": "150.30",
      "open": "153.80",
      "high": "153.90",
      "low": "149.70",
      "close": "150.70",
      "average": "151.355",
      "volume": "141268",
      "turnover": "21389109.85",
      "trades": "654"
    },
    {
      "date": "2023-08-18",
      "bid": "147.30",
      "ask": "147.40",
      "open": "149.00",
      "high": "149.70",
      "low": "145.30",
      "close": "147.70",
      "average": "147.2707",
      "volume": "286007",
      "turnover": "42120453",
      "trades": "2116"
    },
    {
      "date": "2023-08-21",
      "bid": "145.00",
      "ask": "145.20",
      "open": "147.60",
      "high": "147.60",
      "low": "145.00",
      "close": "145.20",
      "average": "145.7095",
      "volume": "76119",
      "turnover": "11094975.1",
      "trades": "520"
    },
    {
      "date": "2023-08-22",
      "bid": "145.40",
      "ask": "145.60",
      "open": "145.20",
      "high": "147.30",
      "low": "145.10",
      "close": "145.40",
      "average": "146.011",
      "volume": "108006",
      "turnover": "15770237.15",
      "trades": "808"
    },
    {
      "date": "2023-08-23",
      "bid": "144.70",
      "ask": "144.90",
      "open": "145.00",
      "high": "146.20",
      "low": "144.70",
      "close": "144.70",
      "average": "145.084",
      "volume": "93338",
      "turnover": "13542565.45",
      "trades": "692"
    },
    {
      "date": "2023-08-24",
      "bid": "143.90",
      "ask": "144.10",
      "open": "144.90",
      "high": "146.40",
      "low": "143.80",
      "close": "143.80",
      "average": "144.2734",
      "volume": "112026",
      "turnover": "16176483.55",
      "trades": "502"
    },
    {
      "date": "2023-08-25",
      "bid": "141.90",
      "ask": "142.10",
      "open": "143.40",
      "high": "144.60",
      "low": "141.70",
      "close": "142.00",
      "average": "143.013",
      "volume": "148957",
      "turnover": "21304078.2",
      "trades": "861"
    },
    {
      "date": "2023-08-28",
      "bid": "143.10",
      "ask": "143.30",
      "open": "142.00",
      "high": "143.60",
      "low": "141.50",
      "close": "143.30",
      "average": "142.9104",
      "volume": "146370",
      "turnover": "20919003.2",
      "trades": "612"
    },
    {
      "date": "2023-08-29",
      "bid": "144.20",
      "ask": "144.40",
      "open": "143.80",
      "high": "145.40",
      "low": "143.20",
      "close": "144.30",
      "average": "144.1083",
      "volume": "194789",
      "turnover": "28071930.05",
      "trades": "531"
    },
    {
      "date": "2023-08-30",
      "bid": "142.90",
      "ask": "143.10",
      "open": "144.30",
      "high": "144.70",
      "low": "142.70",
      "close": "143.00",
      "average": "143.3007",
      "volume": "71889",
      "turnover": "10300674.19",
      "trades": "497"
    },
    {
      "date": "2023-08-31",
      "bid": "142.10",
      "ask": "142.50",
      "open": "142.60",
      "high": "143.20",
      "low": "141.10",
      "close": "142.10",
      "average": "142.1308",
      "volume": "546362",
      "turnover": "77654397.59",
      "trades": "807"
    },
    {
      "date": "2023-09-01",
      "bid": "147.20",
      "ask": "147.60",
      "open": "144.90",
      "high": "147.80",
      "low": "140.20",
      "close": "146.80",
      "average": "145.29",
      "volume": "338235",
      "turnover": "49149720.25",
      "trades": "1204"
    },
    {
      "date": "2023-09-04",
      "bid": "147.30",
      "ask": "147.50",
      "open": "146.80",
      "high": "149.00",
      "low": "146.40",
      "close": "147.20",
      "average": "147.1728",
      "volume": "241389",
      "turnover": "35530591",
      "trades": "962"
    },
    {
      "date": "2023-09-05",
      "bid": "152.40",
      "ask": "153.00",
      "open": "146.50",
      "high": "153.00",
      "low": "146.10",
      "close": "151.80",
      "average": "150.952",
      "volume": "588322",
      "turnover": "88791986.55",
      "trades": "1979"
    },
    {
      "date": "2023-09-06",
      "bid": "149.50",
      "ask": "149.60",
      "open": "151.50",
      "high": "152.10",
      "low": "148.00",
      "close": "149.50",
      "average": "150.0735",
      "volume": "269447",
      "turnover": "40436930.54",
      "trades": "885"
    },
    {
      "date": "2023-09-07",
      "bid": "147.40",
      "ask": "147.70",
      "open": "149.40",
      "high": "149.40",
      "low": "146.30",
      "close": "147.60",
      "average": "147.6771",
      "volume": "159076",
      "turnover": "23494409.9",
      "trades": "786"
    },
    {
      "date": "2023-09-08",
      "bid": "146.40",
      "ask": "146.70",
      "open": "147.40",
      "high": "147.70",
      "low": "144.60",
      "close": "146.80",
      "average": "146.1555",
      "volume": "100036",
      "turnover": "14624283.2",
      "trades": "573"
    },
    {
      "date": "2023-09-11",
      "bid": "149.60",
      "ask": "149.90",
      "open": "146.80",
      "high": "149.90",
      "low": "145.60",
      "close": "149.50",
      "average": "148.4428",
      "volume": "127456",
      "turnover": "18924436.89",
      "trades": "717"
    },
    {
      "date": "2023-09-12",
      "bid": "148.40",
      "ask": "148.60",
      "open": "149.50",
      "high": "150.00",
      "low": "147.20",
      "close": "148.60",
      "average": "148.6999",
      "volume": "97035",
      "turnover": "14428624.95",
      "trades": "606"
    },
    {
      "date": "2023-09-13",
      "bid": "147.90",
      "ask": "148.20",
      "open": "148.60",
      "high": "148.60",
      "low": "146.60",
      "close": "148.30",
      "average": "148.0582",
      "volume": "169482",
      "turnover": "25093530.2",
      "trades": "851"
    },
    {
      "date": "2023-09-14",
      "bid": "149.00",
      "ask": "149.20",
      "open": "146.80",
      "high": "149.40",
      "low": "146.80",
      "close": "149.40",
      "average": "148.6968",
      "volume": "123081",
      "turnover": "18303657.45",
      "trades": "741"
    },
    {
      "date": "2023-09-15",
      "bid": "149.30",
      "ask": "149.50",
      "open": "150.80",
      "high": "151.60",
      "low": "147.70",
      "close": "149.30",
      "average": "149.3196",
      "volume": "205667",
      "turnover": "30710875.7",
      "trades": "954"
    },
    {
      "date": "2023-09-18",
      "bid": "148.20",
      "ask": "148.60",
      "open": "150.00",
      "high": "150.00",
      "low": "147.60",
      "close": "148.30",
      "average": "148.4928",
      "volume": "103381",
      "turnover": "15352230.75",
      "trades": "569"
    },
    {
      "date": "2023-09-19",
      "bid": "149.80",
      "ask": "150.00",
      "open": "148.30",
      "high": "151.30",
      "low": "147.20",
      "close": "150.10",
      "average": "149.6088",
      "volume": "133765",
      "turnover": "20038545.89",
      "trades": "832"
    },
    {
      "date": "2023-09-20",
      "bid": "153.00",
      "ask": "153.20",
      "open": "149.70",
      "high": "153.60",
      "low": "149.70",
      "close": "153.20",
      "average": "152.5889",
      "volume": "196519",
      "turnover": "29959585.85",
      "trades": "642"
    },
    {
      "date": "2023-09-21",
      "bid": "151.70",
      "ask": "151.90",
      "open": "152.90",
      "high": "154.20",
      "low": "150.90",
      "close": "151.80",
      "average": "152.2309",
      "volume": "137120",
      "turnover": "20873997.8",
      "trades": "1116"
    },
    {
      "date": "2023-09-22",
      "bid": "151.30",
      "ask": "151.50",
      "open": "151.70",
      "high": "152.90",
      "low": "150.10",
      "close": "151.40",
      "average": "151.565",
      "volume": "135351",
      "turnover": "20511929.45",
      "trades": "735"
    },
    {
      "date": "2023-09-25",
      "bid": "150.10",
      "ask": "150.30",
      "open": "151.40",
      "high": "152.50",
      "low": "149.20",
      "close": "150.40",
      "average": "151.1596",
      "volume": "556671",
      "turnover": "84131060.05",
      "trades": "854"
    },
    {
      "date": "2023-09-26",
      "bid": "144.00",
      "ask": "144.20",
      "open": "147.00",
      "high": "148.50",
      "low": "143.10",
      "close": "144.20",
      "average": "145.2157",
      "volume": "270293",
      "turnover": "39283137.54",
      "trades": "1303"
    },
    {
      "date": "2023-09-27",
      "bid": "143.20",
      "ask": "143.40",
      "open": "142.90",
      "high": "145.10",
      "low": "142.30",
      "close": "143.50",
      "average": "143.5476",
      "volume": "226471",
      "turnover": "32506721.25",
      "trades": "1215"
    },
    {
      "date": "2023-09-28",
      "bid": "143.00",
      "ask": "143.10",
      "open": "143.50",
      "high": "143.70",
      "low": "141.90",
      "close": "143.30",
      "average": "142.6885",
      "volume": "238049",
      "turnover": "33971565.9",
      "trades": "727"
    },
    {
      "date": "2023-09-29",
      "bid": "144.10",
      "ask": "144.30",
      "open": "143.80",
      "high": "145.40",
      "low": "143.80",
      "close": "144.40",
      "average": "144.4139",
      "volume": "371025",
      "turnover": "53584206.2",
      "trades": "1152"
    },
    {
      "date": "2023-10-02",
      "bid": "145.30",
      "ask": "145.50",
      "open": "144.40",
      "high": "147.20",
      "low": "144.30",
      "close": "145.50",
      "average": "145.7285",
      "volume": "593030",
      "turnover": "86423794.8",
      "trades": "1607"
    },
    {
      "date": "2023-10-03",
      "bid": "142.10",
      "ask": "142.30",
      "open": "145.00",
      "high": "146.40",
      "low": "139.50",
      "close": "142.00",
      "average": "143.3669",
      "volume": "429143",
      "turnover": "61529809.6",
      "trades": "1774"
    },
    {
      "date": "2023-10-04",
      "bid": "141.90",
      "ask": "142.20",
      "open": "141.00",
      "high": "143.20",
      "low": "139.80",
      "close": "142.30",
      "average": "141.8645",
      "volume": "411160",
      "turnover": "58327100.45",
      "trades": "1123"
    },
    {
      "date": "2023-10-05",
      "bid": "143.90",
      "ask": "144.10",
      "open": "142.30",
      "high": "144.30",
      "low": "141.10",
      "close": "144.10",
      "average": "143.6768",
      "volume": "228189",
      "turnover": "32786682.8",
      "trades": "729"
    },
    {
      "date": "2023-10-06",
      "bid": "151.70",
      "ask": "151.90",
      "open": "145.20",
      "high": "152.60",
      "low": "145.20",
      "close": "152.60",
      "average": "149.0376",
      "volume": "794780",
      "turnover": "118461118.2",
      "trades": "1426"
    },
    {
      "date": "2023-10-09",
      "bid": "150.30",
      "ask": "150.50",
      "open": "152.60",
      "high": "153.50",
      "low": "149.60",
      "close": "150.40",
      "average": "150.7293",
      "volume": "368011",
      "turnover": "55495775.9",
      "trades": "874"
    },
    {
      "date": "2023-10-10",
      "bid": "156.80",
      "ask": "157.30",
      "open": "150.30",
      "high": "157.30",
      "low": "150.30",
      "close": "156.90",
      "average": "156.5203",
      "volume": "248423",
      "turnover": "38876951.45",
      "trades": "860"
    },
    {
      "date": "2023-10-11",
      "bid": "157.80",
      "ask": "158.10",
      "open": "156.90",
      "high": "158.20",
      "low": "155.50",
      "close": "157.70",
      "average": "157.2991",
      "volume": "213445",
      "turnover": "33573619",
      "trades": "807"
    },
    {
      "date": "2023-10-12",
      "bid": "161.60",
      "ask": "161.90",
      "open": "159.00",
      "high": "162.90",
      "low": "158.50",
      "close": "161.60",
      "average": "161.4693",
      "volume": "858723",
      "turnover": "138665858.65",
      "trades": "1145"
    },
    {
      "date": "2023-10-13",
      "bid": "156.60",
      "ask": "156.90",
      "open": "160.70",
      "high": "160.70",
      "low": "154.60",
      "close": "156.90",
      "average": "157.4441",
      "volume": "363499",
      "turnover": "57231586.75",
      "trades": "848"
    },
    {
      "date": "2023-10-16",
      "bid": "154.20",
      "ask": "154.50",
      "open": "154.80",
      "high": "156.00",
      "low": "151.40",
      "close": "154.40",
      "average": "153.224",
      "volume": "499967",
      "turnover": "76675618.4",
      "trades": "776"
    },
    {
      "date": "2023-10-17",
      "bid": "156.40",
      "ask": "156.60",
      "open": "158.70",
      "high": "159.40",
      "low": "154.30",
      "close": "156.30",
      "average": "156.4591",
      "volume": "346050",
      "turnover": "54105555.85",
      "trades": "1197"
    },
    {
      "date": "2023-10-18",
      "bid": "152.80",
      "ask": "153.20",
      "open": "156.30",
      "high": "158.60",
      "low": "152.80",
      "close": "153.10",
      "average": "155.6638",
      "volume": "788311",
      "turnover": "122709835",
      "trades": "1006"
    },
    {
      "date": "2023-10-19",
      "bid": "150.00",
      "ask": "150.30",
      "open": "153.10",
      "high": "155.20",
      "low": "149.80",
      "close": "150.50",
      "average": "151.9803",
      "volume": "262355",
      "turnover": "39879542.25",
      "trades": "1132"
    },
    {
      "date": "2023-10-20",
      "bid": "147.30",
      "ask": "147.50",
      "open": "149.50",
      "high": "150.20",
      "low": "146.90",
      "close": "147.80",
      "average": "148.3267",
      "volume": "228383",
      "turnover": "33875257.75",
      "trades": "1354"
    },
    {
      "date": "2023-10-23",
      "bid": "145.20",
      "ask": "145.70",
      "open": "146.10",
      "high": "148.00",
      "low": "142.10",
      "close": "145.40",
      "average": "144.5157",
      "volume": "357882",
      "turnover": "51716930.1",
      "trades": "1611"
    },
    {
      "date": "2023-10-24",
      "bid": "154.10",
      "ask": "154.40",
      "open": "152.00",
      "high": "159.90",
      "low": "151.70",
      "close": "154.00",
      "average": "155.5885",
      "volume": "378984",
      "turnover": "58975129.8",
      "trades": "1961"
    },
    {
      "date": "2023-10-25",
      "bid": "152.90",
      "ask": "153.10",
      "open": "154.00",
      "high": "154.40",
      "low": "150.50",
      "close": "153.50",
      "average": "152.80",
      "volume": "354541",
      "turnover": "54165718.8",
      "trades": "2494"
    },
    {
      "date": "2023-10-26",
      "bid": "153.40",
      "ask": "153.60",
      "open": "150.50",
      "high": "154.80",
      "low": "149.00",
      "close": "153.60",
      "average": "152.6799",
      "volume": "208155",
      "turnover": "31779579.2",
      "trades": "1398"
    },
    {
      "date": "2023-10-27",
      "bid": "154.20",
      "ask": "154.40",
      "open": "155.10",
      "high": "156.20",
      "low": "152.90",
      "close": "154.50",
      "average": "154.5952",
      "volume": "130479",
      "turnover": "20172397.3",
      "trades": "789"
    },
    {
      "date": "2023-10-30",
      "bid": "154.50",
      "ask": "154.60",
      "open": "155.50",
      "high": "156.50",
      "low": "152.70",
      "close": "154.70",
      "average": "154.4277",
      "volume": "95914",
      "turnover": "14811778.9",
      "trades": "719"
    },
    {
      "date": "2023-10-31",
      "bid": "157.20",
      "ask": "157.60",
      "open": "154.70",
      "high": "157.50",
      "low": "154.30",
      "close": "157.50",
      "average": "156.6257",
      "volume": "202304",
      "turnover": "31685918.85",
      "trades": "1054"
    },
    {
      "date": "2023-11-01",
      "bid": "157.00",
      "ask": "157.20",
      "open": "157.40",
      "high": "158.90",
      "low": "156.00",
      "close": "157.50",
      "average": "157.4885",
      "volume": "190589",
      "turnover": "30012744",
      "trades": "993"
    },
    {
      "date": "2023-11-02",
      "bid": "167.70",
      "ask": "168.00",
      "open": "158.00",
      "high": "168.50",
      "low": "158.00",
      "close": "167.60",
      "average": "166.3132",
      "volume": "360103",
      "turnover": "59897945.85",
      "trades": "1427"
    },
    {
      "date": "2023-11-03",
      "bid": "170.40",
      "ask": "170.70",
      "open": "168.60",
      "high": "171.40",
      "low": "167.80",
      "close": "170.40",
      "average": "170.1024",
      "volume": "302110",
      "turnover": "51388149.05",
      "trades": "1237"
    },
    {
      "date": "2023-11-06",
      "bid": "171.30",
      "ask": "172.00",
      "open": "170.40",
      "high": "172.00",
      "low": "168.80",
      "close": "171.80",
      "average": "171.0994",
      "volume": "331089",
      "turnover": "56657421.12",
      "trades": "1376"
    },
    {
      "date": "2023-11-07",
      "bid": "169.80",
      "ask": "170.00",
      "open": "171.80",
      "high": "172.40",
      "low": "169.00",
      "close": "170.00",
      "average": "170.2571",
      "volume": "281620",
      "turnover": "47819147.5",
      "trades": "714"
    },
    {
      "date": "2023-11-08",
      "bid": "168.70",
      "ask": "168.90",
      "open": "170.00",
      "high": "171.20",
      "low": "167.80",
      "close": "169.40",
      "average": "169.4881",
      "volume": "418656",
      "turnover": "70957190.7",
      "trades": "802"
    },
    {
      "date": "2023-11-09",
      "bid": "171.50",
      "ask": "171.80",
      "open": "169.40",
      "high": "172.10",
      "low": "169.40",
      "close": "172.00",
      "average": "171.2668",
      "volume": "217845",
      "turnover": "37308636.4",
      "trades": "1191"
    },
    {
      "date": "2023-11-10",
      "bid": "167.80",
      "ask": "168.10",
      "open": "169.70",
      "high": "169.90",
      "low": "167.20",
      "close": "167.80",
      "average": "167.9527",
      "volume": "724750",
      "turnover": "120746581",
      "trades": "1050"
    },
    {
      "date": "2023-11-13",
      "bid": "167.60",
      "ask": "168.10",
      "open": "167.80",
      "high": "169.70",
      "low": "166.50",
      "close": "167.60",
      "average": "167.705",
      "volume": "166651",
      "turnover": "27946978.9",
      "trades": "816"
    },
    {
      "date": "2023-11-14",
      "bid": "177.80",
      "ask": "178.00",
      "open": "167.60",
      "high": "178.20",
      "low": "167.20",
      "close": "177.90",
      "average": "175.4441",
      "volume": "384010",
      "turnover": "67352937.55",
      "trades": "1550"
    },
    {
      "date": "2023-11-15",
      "bid": "177.40",
      "ask": "177.60",
      "open": "177.90",
      "high": "181.20",
      "low": "174.80",
      "close": "177.50",
      "average": "178.381",
      "volume": "322114",
      "turnover": "57471699.05",
      "trades": "1658"
    },
    {
      "date": "2023-11-16",
      "bid": "178.00",
      "ask": "178.20",
      "open": "177.50",
      "high": "178.70",
      "low": "175.60",
      "close": "178.00",
      "average": "177.3909",
      "volume": "286230",
      "turnover": "50774971.5",
      "trades": "784"
    },
    {
      "date": "2023-11-17",
      "bid": "180.80",
      "ask": "181.10",
      "open": "178.00",
      "high": "182.20",
      "low": "178.00",
      "close": "181.30",
      "average": "180.3792",
      "volume": "559974",
      "turnover": "101036021.6",
      "trades": "980"
    },
    {
      "date": "2023-11-20",
      "bid": "178.00",
      "ask": "178.30",
      "open": "181.00",
      "high": "181.00",
      "low": "177.50",
      "close": "178.30",
      "average": "178.3928",
      "volume": "371765",
      "turnover": "66321447.3",
      "trades": "1117"
    },
    {
      "date": "2023-11-21",
      "bid": "177.10",
      "ask": "177.40",
      "open": "178.30",
      "high": "180.10",
      "low": "177.10",
      "close": "177.10",
      "average": "178.5538",
      "volume": "342626",
      "turnover": "61144631.15",
      "trades": "891"
    },
    {
      "date": "2023-11-22",
      "bid": "176.60",
      "ask": "176.90",
      "open": "177.30",
      "high": "178.80",
      "low": "176.10",
      "close": "176.40",
      "average": "176.8432",
      "volume": "150933",
      "turnover": "26692092",
      "trades": "814"
    },
    {
      "date": "2023-11-23",
      "bid": "174.80",
      "ask": "175.00",
      "open": "176.40",
      "high": "178.00",
      "low": "174.70",
      "close": "175.10",
      "average": "176.3437",
      "volume": "213461",
      "turnover": "37643724.04",
      "trades": "606"
    },
    {
      "date": "2023-11-24",
      "bid": "175.70",
      "ask": "175.90",
      "open": "175.00",
      "high": "176.00",
      "low": "174.20",
      "close": "175.10",
      "average": "175.0918",
      "volume": "227318",
      "turnover": "39801425.29",
      "trades": "860"
    },
    {
      "date": "2023-11-27",
      "bid": "174.90",
      "ask": "175.10",
      "open": "175.00",
      "high": "177.60",
      "low": "174.80",
      "close": "174.90",
      "average": "175.2079",
      "volume": "144642",
      "turnover": "25341225.55",
      "trades": "774"
    },
    {
      "date": "2023-11-28",
      "bid": "170.00",
      "ask": "170.20",
      "open": "168.50",
      "high": "172.30",
      "low": "168.50",
      "close": "169.60",
      "average": "169.9283",
      "volume": "374215",
      "turnover": "63598438.85",
      "trades": "1819"
    },
    {
      "date": "2023-11-29",
      "bid": "172.60",
      "ask": "172.80",
      "open": "169.20",
      "high": "173.70",
      "low": "169.20",
      "close": "172.60",
      "average": "172.4807",
      "volume": "189459",
      "turnover": "32678646.25",
      "trades": "1097"
    },
    {
      "date": "2023-11-30",
      "bid": "171.30",
      "ask": "171.60",
      "open": "170.90",
      "high": "173.20",
      "low": "170.20",
      "close": "171.40",
      "average": "171.2409",
      "volume": "302338",
      "turnover": "51772336.9",
      "trades": "1128"
    },
    {
      "date": "2023-12-01",
      "bid": "172.80",
      "ask": "173.00",
      "open": "171.40",
      "high": "173.10",
      "low": "170.40",
      "close": "172.90",
      "average": "172.3203",
      "volume": "141038",
      "turnover": "24303471.25",
      "trades": "838"
    },
    {
      "date": "2023-12-04",
      "bid": "170.70",
      "ask": "171.30",
      "open": "172.00",
      "high": "175.00",
      "low": "170.60",
      "close": "171.50",
      "average": "171.9121",
      "volume": "121705",
      "turnover": "20923362.5",
      "trades": "661"
    },
    {
      "date": "2023-12-05",
      "bid": "173.10",
      "ask": "173.30",
      "open": "170.70",
      "high": "173.60",
      "low": "169.50",
      "close": "173.20",
      "average": "171.5309",
      "volume": "408912",
      "turnover": "70119564.15",
      "trades": "1175"
    },
    {
      "date": "2023-12-06",
      "bid": "178.70",
      "ask": "179.00",
      "open": "173.60",
      "high": "179.30",
      "low": "173.60",
      "close": "178.80",
      "average": "176.6918",
      "volume": "310257",
      "turnover": "54816805.95",
      "trades": "950"
    },
    {
      "date": "2023-12-07",
      "bid": "180.70",
      "ask": "180.90",
      "open": "177.50",
      "high": "181.00",
      "low": "176.50",
      "close": "180.50",
      "average": "179.7916",
      "volume": "309382",
      "turnover": "55615136.2",
      "trades": "1144"
    },
    {
      "date": "2023-12-08",
      "bid": "180.40",
      "ask": "180.60",
      "open": "180.50",
      "high": "182.20",
      "low": "179.90",
      "close": "180.60",
      "average": "181.0065",
      "volume": "147421",
      "turnover": "26685566.65",
      "trades": "741"
    },
    {
      "date": "2023-12-11",
      "bid": "181.20",
      "ask": "181.50",
      "open": "180.00",
      "high": "183.00",
      "low": "180.00",
      "close": "181.60",
      "average": "182.0053",
      "volume": "244467",
      "turnover": "44493209.45",
      "trades": "697"
    },
    {
      "date": "2023-12-12",
      "bid": "178.60",
      "ask": "178.90",
      "open": "180.00",
      "high": "181.20",
      "low": "178.20",
      "close": "178.80",
      "average": "179.1033",
      "volume": "203258",
      "turnover": "36407339.1",
      "trades": "809"
    },
    {
      "date": "2023-12-13",
      "bid": "177.70",
      "ask": "178.00",
      "open": "178.90",
      "high": "180.25",
      "low": "177.60",
      "close": "177.70",
      "average": "178.5923",
      "volume": "342980",
      "turnover": "61254005.65",
      "trades": "630"
    },
    {
      "date": "2023-12-14",
      "bid": "187.60",
      "ask": "187.90",
      "open": "181.00",
      "high": "190.60",
      "low": "180.80",
      "close": "187.60",
      "average": "187.6319",
      "volume": "978407",
      "turnover": "183580696.15",
      "trades": "2346"
    },
    {
      "date": "2023-12-15",
      "bid": "184.60",
      "ask": "184.80",
      "open": "187.60",
      "high": "188.60",
      "low": "182.90",
      "close": "184.40",
      "average": "185.4439",
      "volume": "770026",
      "turnover": "142935192.85",
      "trades": "2948"
    },
    {
      "date": "2023-12-18",
      "bid": "175.30",
      "ask": "175.40",
      "open": "180.90",
      "high": "180.90",
      "low": "173.50",
      "close": "174.90",
      "average": "175.3562",
      "volume": "767673",
      "turnover": "134636979.55",
      "trades": "4287"
    },
    {
      "date": "2023-12-19",
      "bid": "172.20",
      "ask": "172.60",
      "open": "174.80",
      "high": "176.70",
      "low": "168.90",
      "close": "172.70",
      "average": "172.7707",
      "volume": "901901",
      "turnover": "155878978.6",
      "trades": "2450"
    },
    {
      "date": "2023-12-20",
      "bid": "170.40",
      "ask": "170.60",
      "open": "173.40",
      "high": "173.60",
      "low": "169.60",
      "close": "170.60",
      "average": "172.1231",
      "volume": "974075",
      "turnover": "167659035.8",
      "trades": "1561"
    },
    {
      "date": "2023-12-21",
      "bid": "168.60",
      "ask": "169.00",
      "open": "169.00",
      "high": "170.30",
      "low": "167.80",
      "close": "168.20",
      "average": "168.6188",
      "volume": "338716",
      "turnover": "57114726.65",
      "trades": "1553"
    },
    {
      "date": "2023-12-22",
      "bid": "169.30",
      "ask": "169.50",
      "open": "167.30",
      "high": "169.70",
      "low": "166.50",
      "close": "169.10",
      "average": "168.185",
      "volume": "290634",
      "turnover": "48876524.85",
      "trades": "1173"
    },
    {
      "date": "2023-12-27",
      "bid": "170.90",
      "ask": "171.10",
      "open": "169.10",
      "high": "172.10",
      "low": "169.10",
      "close": "171.10",
      "average": "170.9171",
      "volume": "195654",
      "turnover": "33440557.25",
      "trades": "1192"
    },
    {
      "date": "2023-12-28",
      "bid": "171.00",
      "ask": "171.20",
      "open": "171.10",
      "high": "172.10",
      "low": "170.60",
      "close": "171.30",
      "average": "171.4103",
      "volume": "203902",
      "turnover": "34950876.2",
      "trades": "938"
    },
    {
      "date": "2023-12-29",
      "bid": "170.60",
      "ask": "170.70",
      "open": "172.00",
      "high": "173.20",
      "low": "170.60",
      "close": "171.00",
      "average": "171.7539",
      "volume": "105858",
      "turnover": "18181520.8",
      "trades": "568"
    },
    {
      "date": "2024-01-02",
      "bid": "167.80",
      "ask": "168.00",
      "open": "171.00",
      "high": "171.50",
      "low": "167.60",
      "close": "167.90",
      "average": "168.6854",
      "volume": "167996",
      "turnover": "28338033.1",
      "trades": "1397"
    },
    {
      "date": "2024-01-03",
      "bid": "163.50",
      "ask": "163.70",
      "open": "167.90",
      "high": "167.90",
      "low": "162.50",
      "close": "163.80",
      "average": "164.3169",
      "volume": "248491",
      "turnover": "40810297.9",
      "trades": "1334"
    },
    {
      "date": "2024-01-04",
      "bid": "165.80",
      "ask": "166.10",
      "open": "163.80",
      "high": "166.80",
      "low": "163.80",
      "close": "166.00",
      "average": "165.8522",
      "volume": "137552",
      "turnover": "22811907.9",
      "trades": "772"
    },
    {
      "date": "2024-01-05",
      "bid": "164.30",
      "ask": "164.50",
      "open": "164.50",
      "high": "165.40",
      "low": "163.40",
      "close": "164.10",
      "average": "164.2725",
      "volume": "81294",
      "turnover": "13354372.1",
      "trades": "493"
    },
    {
      "date": "2024-01-08",
      "bid": "166.10",
      "ask": "166.30",
      "open": "164.20",
      "high": "166.60",
      "low": "164.20",
      "close": "166.40",
      "average": "166.0867",
      "volume": "160413",
      "turnover": "26626824.15",
      "trades": "686"
    },
    {
      "date": "2024-01-09",
      "bid": "165.20",
      "ask": "165.40",
      "open": "167.50",
      "high": "167.50",
      "low": "163.30",
      "close": "165.30",
      "average": "165.2642",
      "volume": "157469",
      "turnover": "26005055.9",
      "trades": "740"
    },
    {
      "date": "2024-01-10",
      "bid": "164.30",
      "ask": "164.40",
      "open": "168.40",
      "high": "168.40",
      "low": "163.50",
      "close": "163.80",
      "average": "164.0805",
      "volume": "193222",
      "turnover": "31728581.75",
      "trades": "766"
    },
    {
      "date": "2024-01-11",
      "bid": "161.20",
      "ask": "161.30",
      "open": "164.30",
      "high": "166.40",
      "low": "160.90",
      "close": "160.90",
      "average": "161.8776",
      "volume": "255517",
      "turnover": "41367762.04",
      "trades": "1174"
    },
    {
      "date": "2024-01-12",
      "bid": "164.00",
      "ask": "164.30",
      "open": "162.00",
      "high": "165.00",
      "low": "161.60",
      "close": "164.00",
      "average": "163.5482",
      "volume": "514665",
      "turnover": "84175028.5",
      "trades": "1905"
    },
    {
      "date": "2024-01-15",
      "bid": "162.30",
      "ask": "162.50",
      "open": "164.70",
      "high": "165.10",
      "low": "160.90",
      "close": "162.30",
      "average": "162.3588",
      "volume": "149853",
      "turnover": "24329604.45",
      "trades": "891"
    },
    {
      "date": "2024-01-16",
      "bid": "164.00",
      "ask": "164.20",
      "open": "160.60",
      "high": "164.20",
      "low": "160.60",
      "close": "164.10",
      "average": "163.4625",
      "volume": "245414",
      "turnover": "40110798.5",
      "trades": "1091"
    },
    {
      "date": "2024-01-17",
      "bid": "161.60",
      "ask": "161.80",
      "open": "161.50",
      "high": "162.40",
      "low": "157.80",
      "close": "161.20",
      "average": "160.327",
      "volume": "270373",
      "turnover": "43359403",
      "trades": "1240"
    },
    {
      "date": "2024-01-18",
      "bid": "159.90",
      "ask": "160.10",
      "open": "161.20",
      "high": "162.20",
      "low": "159.60",
      "close": "160.10",
      "average": "160.4355",
      "volume": "138229",
      "turnover": "22176844.1",
      "trades": "566"
    },
    {
      "date": "2024-01-19",
      "bid": "152.00",
      "ask": "152.10",
      "open": "162.30",
      "high": "164.90",
      "low": "150.00",
      "close": "151.80",
      "average": "154.06",
      "volume": "532477",
      "turnover": "82033885.34",
      "trades": "2360"
    },
    {
      "date": "2024-01-22",
      "bid": "149.90",
      "ask": "150.10",
      "open": "153.10",
      "high": "154.60",
      "low": "148.50",
      "close": "150.40",
      "average": "149.9736",
      "volume": "409919",
      "turnover": "61477049.2",
      "trades": "1484"
    },
    {
      "date": "2024-01-23",
      "bid": "152.50",
      "ask": "152.60",
      "open": "150.70",
      "high": "153.30",
      "low": "148.50",
      "close": "152.50",
      "average": "151.7634",
      "volume": "268609",
      "turnover": "40780100.65",
      "trades": "1384"
    },
    {
      "date": "2024-01-24",
      "bid": "155.50",
      "ask": "155.80",
      "open": "156.50",
      "high": "156.50",
      "low": "153.60",
      "close": "155.60",
      "average": "155.3593",
      "volume": "430280",
      "turnover": "66829811.2",
      "trades": "1319"
    },
    {
      "date": "2024-01-25",
      "bid": "158.40",
      "ask": "158.70",
      "open": "155.60",
      "high": "158.80",
      "low": "153.20",
      "close": "158.00",
      "average": "156.8382",
      "volume": "467261",
      "turnover": "73284702.05",
      "trades": "2556"
    },
    {
      "date": "2024-01-26",
      "bid": "158.80",
      "ask": "159.10",
      "open": "157.50",
      "high": "159.40",
      "low": "156.10",
      "close": "158.80",
      "average": "158.477",
      "volume": "150677",
      "turnover": "23877318.5",
      "trades": "1027"
    },
    {
      "date": "2024-01-29",
      "bid": "157.70",
      "ask": "158.20",
      "open": "158.50",
      "high": "158.50",
      "low": "154.80",
      "close": "157.90",
      "average": "157.1952",
      "volume": "260540",
      "turnover": "40950314.6",
      "trades": "1485"
    },
    {
      "date": "2024-01-30",
      "bid": "162.90",
      "ask": "163.20",
      "open": "158.60",
      "high": "163.20",
      "low": "156.80",
      "close": "162.80",
      "average": "160.9598",
      "volume": "924354",
      "turnover": "148779984.8",
      "trades": "2340"
    },
    {
      "date": "2024-01-31",
      "bid": "165.00",
      "ask": "165.10",
      "open": "161.70",
      "high": "166.70",
      "low": "159.90",
      "close": "164.30",
      "average": "164.5388",
      "volume": "520370",
      "turnover": "85626087.5",
      "trades": "2209"
    },
    {
      "date": "2024-02-01",
      "bid": "164.70",
      "ask": "165.00",
      "open": "162.50",
      "high": "167.30",
      "low": "160.50",
      "close": "165.00",
      "average": "163.9787",
      "volume": "500513",
      "turnover": "82090786.34",
      "trades": "1701"
    },
    {
      "date": "2024-02-02",
      "bid": "167.20",
      "ask": "167.30",
      "open": "165.70",
      "high": "168.30",
      "low": "163.80",
      "close": "167.40",
      "average": "167.0118",
      "volume": "390124",
      "turnover": "65155270.15",
      "trades": "1849"
    },
    {
      "date": "2024-02-05",
      "bid": "171.70",
      "ask": "172.00",
      "open": "169.00",
      "high": "174.00",
      "low": "168.50",
      "close": "172.00",
      "average": "171.4489",
      "volume": "675373",
      "turnover": "115792817.45",
      "trades": "3561"
    },
    {
      "date": "2024-02-06",
      "bid": "173.90",
      "ask": "174.00",
      "open": "172.50",
      "high": "174.00",
      "low": "170.90",
      "close": "174.00",
      "average": "173.1233",
      "volume": "316627",
      "turnover": "54814590.3",
      "trades": "1685"
    },
    {
      "date": "2024-02-07",
      "bid": "171.00",
      "ask": "171.20",
      "open": "174.00",
      "high": "174.80",
      "low": "170.90",
      "close": "171.10",
      "average": "171.5908",
      "volume": "574812",
      "turnover": "98639818.5",
      "trades": "1931"
    },
    {
      "date": "2024-02-08",
      "bid": "172.30",
      "ask": "172.50",
      "open": "171.70",
      "high": "175.90",
      "low": "171.70",
      "close": "172.40",
      "average": "173.4063",
      "volume": "369460",
      "turnover": "64070291.65",
      "trades": "974"
    },
    {
      "date": "2024-02-09",
      "bid": "173.60",
      "ask": "173.80",
      "open": "171.60",
      "high": "173.90",
      "low": "171.50",
      "close": "173.90",
      "average": "173.267",
      "volume": "324805",
      "turnover": "56277006.75",
      "trades": "917"
    },
    {
      "date": "2024-02-12",
      "bid": "179.20",
      "ask": "179.40",
      "open": "174.80",
      "high": "179.60",
      "low": "174.80",
      "close": "179.30",
      "average": "177.8579",
      "volume": "1298066",
      "turnover": "230873832.55",
      "trades": "1423"
    },
    {
      "date": "2024-02-13",
      "bid": "181.00",
      "ask": "181.30",
      "open": "179.30",
      "high": "184.90",
      "low": "179.00",
      "close": "181.50",
      "average": "181.8254",
      "volume": "308912",
      "turnover": "56174975.45",
      "trades": "2028"
    },
    {
      "date": "2024-02-14",
      "bid": "180.80",
      "ask": "181.10",
      "open": "180.90",
      "high": "182.50",
      "low": "178.80",
      "close": "181.00",
      "average": "180.9169",
      "volume": "485679",
      "turnover": "87868205.8",
      "trades": "1233"
    },
    {
      "date": "2024-02-15",
      "bid": "184.50",
      "ask": "184.80",
      "open": "181.00",
      "high": "184.80",
      "low": "181.00",
      "close": "184.50",
      "average": "182.9695",
      "volume": "351245",
      "turnover": "64263775.2",
      "trades": "714"
    },
    {
      "date": "2024-02-16",
      "bid": "185.90",
      "ask": "186.10",
      "open": "184.90",
      "high": "186.60",
      "low": "184.00",
      "close": "186.10",
      "average": "185.2628",
      "volume": "360082",
      "turnover": "66705893.1",
      "trades": "1031"
    },
    {
      "date": "2024-02-19",
      "bid": "185.60",
      "ask": "185.70",
      "open": "184.20",
      "high": "187.00",
      "low": "183.90",
      "close": "185.10",
      "average": "185.349",
      "volume": "237877",
      "turnover": "44089910.55",
      "trades": "1310"
    },
    {
      "date": "2024-02-20",
      "bid": "184.20",
      "ask": "184.40",
      "open": "185.10",
      "high": "185.90",
      "low": "183.50",
      "close": "184.30",
      "average": "184.7667",
      "volume": "426345",
      "turnover": "78774330.65",
      "trades": "872"
    },
    {
      "date": "2024-02-21",
      "bid": "181.30",
      "ask": "181.50",
      "open": "183.70",
      "high": "184.70",
      "low": "180.20",
      "close": "181.20",
      "average": "182.6628",
      "volume": "1055485",
      "turnover": "192795258.9",
      "trades": "755"
    },
    {
      "date": "2024-02-22",
      "bid": "185.00",
      "ask": "185.50",
      "open": "181.40",
      "high": "186.00",
      "low": "181.40",
      "close": "184.70",
      "average": "184.612",
      "volume": "156334",
      "turnover": "28861569.4",
      "trades": "950"
    },
    {
      "date": "2024-02-23",
      "bid": "186.00",
      "ask": "186.30",
      "open": "184.70",
      "high": "186.60",
      "low": "184.20",
      "close": "186.30",
      "average": "185.9354",
      "volume": "442836",
      "turnover": "82339511.45",
      "trades": "825"
    },
    {
      "date": "2024-02-26",
      "bid": "187.00",
      "ask": "187.20",
      "open": "186.00",
      "high": "187.70",
      "low": "185.10",
      "close": "187.30",
      "average": "186.7455",
      "volume": "128233",
      "turnover": "23946933",
      "trades": "812"
    },
    {
      "date": "2024-02-27",
      "bid": "187.00",
      "ask": "187.30",
      "open": "187.30",
      "high": "188.70",
      "low": "186.00",
      "close": "186.60",
      "average": "186.7539",
      "volume": "278693",
      "turnover": "52047033.65",
      "trades": "744"
    },
    {
      "date": "2024-02-28",
      "bid": "187.10",
      "ask": "187.30",
      "open": "186.60",
      "high": "187.30",
      "low": "185.40",
      "close": "187.20",
      "average": "186.6575",
      "volume": "151571",
      "turnover": "28291861.8",
      "trades": "723"
    },
    {
      "date": "2024-02-29",
      "bid": "189.20",
      "ask": "189.40",
      "open": "187.20",
      "high": "189.90",
      "low": "187.00",
      "close": "189.00",
      "average": "188.9318",
      "volume": "161242",
      "turnover": "30463742.7",
      "trades": "868"
    },
    {
      "date": "2024-03-01",
      "bid": "194.00",
      "ask": "194.30",
      "open": "188.90",
      "high": "194.40",
      "low": "188.80",
      "close": "194.30",
      "average": "193.0647",
      "volume": "299401",
      "turnover": "57764159.99",
      "trades": "882"
    },
    {
      "date": "2024-03-04",
      "bid": "197.30",
      "ask": "197.60",
      "open": "194.40",
      "high": "197.80",
      "low": "193.20",
      "close": "197.80",
      "average": "195.8931",
      "volume": "330146",
      "turnover": "64673085.5",
      "trades": "1128"
    },
    {
      "date": "2024-03-05",
      "bid": "192.50",
      "ask": "193.00",
      "open": "196.70",
      "high": "197.10",
      "low": "192.10",
      "close": "192.10",
      "average": "193.6236",
      "volume": "303273",
      "turnover": "58714566.5",
      "trades": "1590"
    },
    {
      "date": "2024-03-06",
      "bid": "198.50",
      "ask": "198.80",
      "open": "192.50",
      "high": "199.50",
      "low": "191.40",
      "close": "197.80",
      "average": "195.9672",
      "volume": "328634",
      "turnover": "64405156.2",
      "trades": "1149"
    },
    {
      "date": "2024-03-07",
      "bid": "191.90",
      "ask": "192.10",
      "open": "190.00",
      "high": "192.50",
      "low": "186.40",
      "close": "192.30",
      "average": "190.7703",
      "volume": "341277",
      "turnover": "65104530.15",
      "trades": "1806"
    },
    {
      "date": "2024-03-08",
      "bid": "193.00",
      "ask": "193.30",
      "open": "192.00",
      "high": "195.00",
      "low": "191.70",
      "close": "193.00",
      "average": "193.261",
      "volume": "168715",
      "turnover": "32606119.3",
      "trades": "1055"
    },
    {
      "date": "2024-03-11",
      "bid": "192.10",
      "ask": "192.40",
      "open": "192.60",
      "high": "193.80",
      "low": "190.70",
      "close": "192.20",
      "average": "192.2901",
      "volume": "397071",
      "turnover": "76352696.25",
      "trades": "1302"
    },
    {
      "date": "2024-03-12",
      "bid": "194.30",
      "ask": "194.70",
      "open": "192.90",
      "high": "195.50",
      "low": "192.40",
      "close": "194.90",
      "average": "194.1695",
      "volume": "344420",
      "turnover": "66872805",
      "trades": "1061"
    },
    {
      "date": "2024-03-13",
      "bid": "198.80",
      "ask": "199.00",
      "open": "195.40",
      "high": "199.30",
      "low": "194.70",
      "close": "199.30",
      "average": "198.2398",
      "volume": "397475",
      "turnover": "78794693.5",
      "trades": "1181"
    },
    {
      "date": "2024-03-14",
      "bid": "200.20",
      "ask": "200.60",
      "open": "199.30",
      "high": "202.40",
      "low": "198.70",
      "close": "200.40",
      "average": "200.4397",
      "volume": "185766",
      "turnover": "37234886.7",
      "trades": "1517"
    },
    {
      "date": "2024-03-15",
      "bid": "198.90",
      "ask": "199.10",
      "open": "199.10",
      "high": "200.80",
      "low": "197.00",
      "close": "198.70",
      "average": "198.8592",
      "volume": "342267",
      "turnover": "68063554.75",
      "trades": "1993"
    },
    {
      "date": "2024-03-18",
      "bid": "195.80",
      "ask": "195.90",
      "open": "198.70",
      "high": "199.10",
      "low": "193.70",
      "close": "196.00",
      "average": "196.1464",
      "volume": "205559",
      "turnover": "40301236.94",
      "trades": "832"
    },
    {
      "date": "2024-03-19",
      "bid": "198.80",
      "ask": "199.00",
      "open": "195.30",
      "high": "199.00",
      "low": "195.30",
      "close": "199.00",
      "average": "198.3761",
      "volume": "274077",
      "turnover": "54370217.55",
      "trades": "978"
    },
    {
      "date": "2024-03-20",
      "bid": "197.60",
      "ask": "197.80",
      "open": "199.00",
      "high": "200.40",
      "low": "192.80",
      "close": "198.10",
      "average": "198.1856",
      "volume": "822700",
      "turnover": "163025843.8",
      "trades": "1371"
    },
    {
      "date": "2024-03-21",
      "bid": "198.80",
      "ask": "199.00",
      "open": "202.00",
      "high": "204.60",
      "low": "198.50",
      "close": "198.90",
      "average": "199.4736",
      "volume": "247067",
      "turnover": "49283233.85",
      "trades": "1040"
    },
    {
      "date": "2024-03-22",
      "bid": "193.60",
      "ask": "193.80",
      "open": "198.00",
      "high": "198.00",
      "low": "193.50",
      "close": "193.50",
      "average": "196.2973",
      "volume": "501593",
      "turnover": "98465477.65",
      "trades": "944"
    },
    {
      "date": "2024-03-25",
      "bid": "195.40",
      "ask": "195.70",
      "open": "194.00",
      "high": "196.00",
      "low": "191.90",
      "close": "195.60",
      "average": "194.6288",
      "volume": "182431",
      "turnover": "35500199.9",
      "trades": "976"
    },
    {
      "date": "2024-03-26",
      "bid": "198.20",
      "ask": "198.40",
      "open": "195.70",
      "high": "198.60",
      "low": "195.20",
      "close": "198.30",
      "average": "197.7418",
      "volume": "121520",
      "turnover": "24029590.7",
      "trades": "753"
    },
    {
      "date": "2024-03-27",
      "bid": "195.40",
      "ask": "195.70",
      "open": "198.30",
      "high": "200.00",
      "low": "193.40",
      "close": "195.60",
      "average": "196.0713",
      "volume": "242344",
      "turnover": "47516707.4",
      "trades": "1210"
    },
    {
      "date": "2024-03-28",
      "bid": "196.10",
      "ask": "196.30",
      "open": "195.60",
      "high": "198.50",
      "low": "194.60",
      "close": "196.40",
      "average": "196.5974",
      "volume": "140886",
      "turnover": "27694795.97",
      "trades": "655"
    },
    {
      "date": "2024-04-02",
      "bid": "198.00",
      "ask": "198.30",
      "open": "196.40",
      "high": "199.60",
      "low": "195.70",
      "close": "197.70",
      "average": "197.3793",
      "volume": "180321",
      "turnover": "35591687.29",
      "trades": "1326"
    },
    {
      "date": "2024-04-03",
      "bid": "201.40",
      "ask": "201.60",
      "open": "197.70",
      "high": "201.80",
      "low": "194.80",
      "close": "201.00",
      "average": "200.0803",
      "volume": "256877",
      "turnover": "51396307.75",
      "trades": "1232"
    },
    {
      "date": "2024-04-04",
      "bid": "201.00",
      "ask": "201.40",
      "open": "201.00",
      "high": "204.60",
      "low": "196.80",
      "close": "201.00",
      "average": "201.6069",
      "volume": "152070",
      "turnover": "30658501.4",
      "trades": "1070"
    },
    {
      "date": "2024-04-05",
      "bid": "191.00",
      "ask": "191.20",
      "open": "193.80",
      "high": "198.80",
      "low": "190.70",
      "close": "190.70",
      "average": "192.8614",
      "volume": "269300",
      "turnover": "51916830.2",
      "trades": "1809"
    },
    {
      "date": "2024-04-08",
      "bid": "193.10",
      "ask": "193.30",
      "open": "190.40",
      "high": "195.00",
      "low": "190.40",
      "close": "193.00",
      "average": "193.0744",
      "volume": "183499",
      "turnover": "35428987",
      "trades": "1094"
    },
    {
      "date": "2024-04-09",
      "bid": "187.30",
      "ask": "187.80",
      "open": "187.10",
      "high": "190.80",
      "low": "185.60",
      "close": "187.40",
      "average": "188.2317",
      "volume": "303149",
      "turnover": "57062117.65",
      "trades": "2035"
    },
    {
      "date": "2024-04-10",
      "bid": "187.60",
      "ask": "187.80",
      "open": "189.40",
      "high": "190.70",
      "low": "185.50",
      "close": "187.20",
      "average": "187.7845",
      "volume": "330823",
      "turnover": "62121466.3",
      "trades": "2001"
    },
    {
      "date": "2024-04-11",
      "bid": "186.70",
      "ask": "186.90",
      "open": "187.20",
      "high": "188.80",
      "low": "185.20",
      "close": "186.90",
      "average": "187.2775",
      "volume": "247718",
      "turnover": "46392042.85",
      "trades": "1502"
    },
    {
      "date": "2024-04-12",
      "bid": "185.10",
      "ask": "185.30",
      "open": "189.10",
      "high": "190.30",
      "low": "184.90",
      "close": "185.20",
      "average": "187.258",
      "volume": "242808",
      "turnover": "45468526.5",
      "trades": "910"
    },
    {
      "date": "2024-04-15",
      "bid": "182.80",
      "ask": "183.00",
      "open": "182.00",
      "high": "186.50",
      "low": "181.10",
      "close": "183.30",
      "average": "184.1286",
      "volume": "584178",
      "turnover": "107582778.56",
      "trades": "1941"
    },
    {
      "date": "2024-04-16",
      "bid": "176.50",
      "ask": "176.70",
      "open": "181.00",
      "high": "181.00",
      "low": "175.70",
      "close": "175.70",
      "average": "176.9915",
      "volume": "380480",
      "turnover": "67343694.95",
      "trades": "1693"
    },
    {
      "date": "2024-04-17",
      "bid": "174.80",
      "ask": "175.10",
      "open": "175.70",
      "high": "179.60",
      "low": "174.50",
      "close": "174.50",
      "average": "176.0016",
      "volume": "448925",
      "turnover": "79175051.7",
      "trades": "1632"
    },
    {
      "date": "2024-04-18",
      "bid": "175.30",
      "ask": "175.50",
      "open": "175.20",
      "high": "176.30",
      "low": "173.50",
      "close": "175.00",
      "average": "174.8225",
      "volume": "343593",
      "turnover": "60068022.8",
      "trades": "1604"
    },
    {
      "date": "2024-04-19",
      "bid": "177.20",
      "ask": "177.60",
      "open": "172.70",
      "high": "177.60",
      "low": "171.50",
      "close": "177.40",
      "average": "175.9702",
      "volume": "240615",
      "turnover": "42341221.1",
      "trades": "1486"
    },
    {
      "date": "2024-04-22",
      "bid": "178.10",
      "ask": "178.50",
      "open": "177.60",
      "high": "181.20",
      "low": "176.80",
      "close": "178.70",
      "average": "178.8026",
      "volume": "413795",
      "turnover": "73988037.15",
      "trades": "1895"
    },
    {
      "date": "2024-04-23",
      "bid": "196.30",
      "ask": "196.50",
      "open": "188.00",
      "high": "199.20",
      "low": "188.00",
      "close": "194.80",
      "average": "195.5185",
      "volume": "1130514",
      "turnover": "221029715.2",
      "trades": "4171"
    },
    {
      "date": "2024-04-24",
      "bid": "189.00",
      "ask": "189.30",
      "open": "196.90",
      "high": "196.90",
      "low": "188.90",
      "close": "189.60",
      "average": "191.5348",
      "volume": "255674",
      "turnover": "48970467.6",
      "trades": "1519"
    },
    {
      "date": "2024-04-25",
      "bid": "184.30",
      "ask": "184.60",
      "open": "189.60",
      "high": "190.50",
      "low": "184.20",
      "close": "184.20",
      "average": "185.8868",
      "volume": "217335",
      "turnover": "40400011.04",
      "trades": "1393"
    },
    {
      "date": "2024-04-26",
      "bid": "193.40",
      "ask": "193.60",
      "open": "186.00",
      "high": "195.20",
      "low": "185.70",
      "close": "193.40",
      "average": "192.8048",
      "volume": "320012",
      "turnover": "61712499.6",
      "trades": "1873"
    },
    {
      "date": "2024-04-29",
      "bid": "198.10",
      "ask": "198.40",
      "open": "193.40",
      "high": "198.70",
      "low": "191.80",
      "close": "198.70",
      "average": "196.5604",
      "volume": "238923",
      "turnover": "46962005.25",
      "trades": "1452"
    },
    {
      "date": "2024-04-30",
      "bid": "198.00",
      "ask": "198.40",
      "open": "192.40",
      "high": "199.20",
      "low": "191.00",
      "close": "199.20",
      "average": "197.1178",
      "volume": "340204",
      "turnover": "67059577.65",
      "trades": "1417"
    },
    {
      "date": "2024-05-02",
      "bid": "196.10",
      "ask": "196.40",
      "open": "199.30",
      "high": "202.00",
      "low": "193.60",
      "close": "196.10",
      "average": "197.0953",
      "volume": "444009",
      "turnover": "87511615.35",
      "trades": "2416"
    },
    {
      "date": "2024-05-03",
      "bid": "198.40",
      "ask": "199.10",
      "open": "197.00",
      "high": "200.00",
      "low": "195.80",
      "close": "199.30",
      "average": "198.7988",
      "volume": "165205",
      "turnover": "32842783.85",
      "trades": "882"
    },
    {
      "date": "2024-05-06",
      "bid": "200.40",
      "ask": "201.00",
      "open": "200.00",
      "high": "203.00",
      "low": "197.30",
      "close": "201.00",
      "average": "200.7198",
      "volume": "361869",
      "turnover": "71984489.59",
      "trades": "1103"
    },
    {
      "date": "2024-05-07",
      "bid": "202.60",
      "ask": "203.00",
      "open": "202.20",
      "high": "204.00",
      "low": "200.00",
      "close": "204.00",
      "average": "202.7432",
      "volume": "154071",
      "turnover": "31236593.6",
      "trades": "951"
    },
    {
      "date": "2024-05-08",
      "bid": "198.90",
      "ask": "199.30",
      "open": "202.00",
      "high": "203.20",
      "low": "198.50",
      "close": "198.80",
      "average": "200.0273",
      "volume": "159825",
      "turnover": "31969669.45",
      "trades": "859"
    },
    {
      "date": "2024-05-10",
      "bid": "204.60",
      "ask": "205.00",
      "open": "200.60",
      "high": "205.80",
      "low": "200.00",
      "close": "205.80",
      "average": "204.52",
      "volume": "228282",
      "turnover": "46688190.3",
      "trades": "1211"
    },
    {
      "date": "2024-05-13",
      "bid": "201.60",
      "ask": "202.00",
      "open": "205.80",
      "high": "205.80",
      "low": "201.20",
      "close": "203.00",
      "average": "203.0366",
      "volume": "191782",
      "turnover": "38937713.5",
      "trades": "969"
    },
    {
      "date": "2024-05-14",
      "bid": "207.80",
      "ask": "208.20",
      "open": "203.00",
      "high": "208.20",
      "low": "202.20",
      "close": "208.00",
      "average": "206.5654",
      "volume": "149849",
      "turnover": "30953625",
      "trades": "1156"
    },
    {
      "date": "2024-05-15",
      "bid": "211.80",
      "ask": "212.20",
      "open": "209.40",
      "high": "214.40",
      "low": "207.60",
      "close": "212.00",
      "average": "211.3942",
      "volume": "161539",
      "turnover": "34148738.79",
      "trades": "916"
    },
    {
      "date": "2024-05-16",
      "bid": "209.80",
      "ask": "210.20",
      "open": "212.00",
      "high": "213.00",
      "low": "208.00",
      "close": "211.40",
      "average": "210.5797",
      "volume": "272101",
      "turnover": "57293942.1",
      "trades": "760"
    },
    {
      "date": "2024-05-17",
      "bid": "204.80",
      "ask": "205.00",
      "open": "209.80",
      "high": "210.80",
      "low": "204.60",
      "close": "205.80",
      "average": "206.0717",
      "volume": "206716",
      "turnover": "42604746.1",
      "trades": "1004"
    },
    {
      "date": "2024-05-20",
      "bid": "205.80",
      "ask": "206.20",
      "open": "206.00",
      "high": "208.60",
      "low": "205.00",
      "close": "206.00",
      "average": "206.3932",
      "volume": "130306",
      "turnover": "26896934.6",
      "trades": "729"
    },
    {
      "date": "2024-05-21",
      "bid": "206.80",
      "ask": "207.20",
      "open": "206.20",
      "high": "209.20",
      "low": "205.40",
      "close": "207.60",
      "average": "207.53",
      "volume": "149206",
      "turnover": "30964094.8",
      "trades": "767"
    },
    {
      "date": "2024-05-22",
      "bid": "210.40",
      "ask": "210.80",
      "open": "208.40",
      "high": "213.20",
      "low": "208.20",
      "close": "210.60",
      "average": "210.7356",
      "volume": "173306",
      "turnover": "36522054.79",
      "trades": "999"
    },
    {
      "date": "2024-05-23",
      "bid": "215.00",
      "ask": "215.40",
      "open": "210.60",
      "high": "217.00",
      "low": "210.60",
      "close": "215.00",
      "average": "215.6524",
      "volume": "214320",
      "turnover": "46219011.5",
      "trades": "978"
    },
    {
      "date": "2024-05-24",
      "bid": "214.80",
      "ask": "215.20",
      "open": "212.60",
      "high": "215.60",
      "low": "211.20",
      "close": "215.40",
      "average": "214.9299",
      "volume": "120321",
      "turnover": "25861035",
      "trades": "567"
    },
    {
      "date": "2024-05-27",
      "bid": "211.60",
      "ask": "212.00",
      "open": "215.40",
      "high": "216.00",
      "low": "210.60",
      "close": "212.00",
      "average": "212.6793",
      "volume": "56837",
      "turnover": "12088055",
      "trades": "471"
    },
    {
      "date": "2024-05-28",
      "bid": "208.40",
      "ask": "208.80",
      "open": "212.00",
      "high": "213.60",
      "low": "207.60",
      "close": "208.60",
      "average": "209.3034",
      "volume": "182036",
      "turnover": "38110056.9",
      "trades": "808"
    },
    {
      "date": "2024-05-29",
      "bid": "204.40",
      "ask": "204.80",
      "open": "208.40",
      "high": "208.80",
      "low": "203.80",
      "close": "204.80",
      "average": "205.2691",
      "volume": "107762",
      "turnover": "22120506.4",
      "trades": "704"
    },
    {
      "date": "2024-05-30",
      "bid": "205.40",
      "ask": "205.80",
      "open": "203.40",
      "high": "209.00",
      "low": "202.00",
      "close": "205.40",
      "average": "205.8148",
      "volume": "200493",
      "turnover": "41264502",
      "trades": "840"
    },
    {
      "date": "2024-05-31",
      "bid": "208.20",
      "ask": "208.80",
      "open": "209.60",
      "high": "209.60",
      "low": "204.20",
      "close": "208.80",
      "average": "208.4249",
      "volume": "443764",
      "turnover": "92489493",
      "trades": "1358"
    },
    {
      "date": "2024-06-03",
      "bid": "209.20",
      "ask": "209.40",
      "open": "211.60",
      "high": "211.60",
      "low": "206.80",
      "close": "210.60",
      "average": "209.5546",
      "volume": "150555",
      "turnover": "31547583",
      "trades": "980"
    },
    {
      "date": "2024-06-04",
      "bid": "206.20",
      "ask": "206.60",
      "open": "211.00",
      "high": "211.00",
      "low": "205.80",
      "close": "207.00",
      "average": "207.0064",
      "volume": "90263",
      "turnover": "18683146.6",
      "trades": "618"
    },
    {
      "date": "2024-06-05",
      "bid": "208.00",
      "ask": "208.40",
      "open": "207.00",
      "high": "209.80",
      "low": "206.60",
      "close": "208.00",
      "average": "208.0114",
      "volume": "149149",
      "turnover": "31025092.6",
      "trades": "645"
    },
    {
      "date": "2024-06-07",
      "bid": "212.00",
      "ask": "212.40",
      "open": "210.00",
      "high": "214.20",
      "low": "208.40",
      "close": "213.80",
      "average": "212.8204",
      "volume": "250280",
      "turnover": "53258067.8",
      "trades": "1046"
    },
    {
      "date": "2024-06-10",
      "bid": "213.60",
      "ask": "214.00",
      "open": "212.80",
      "high": "214.20",
      "low": "210.60",
      "close": "214.00",
      "average": "213.179",
      "volume": "196775",
      "turnover": "41949763",
      "trades": "769"
    },
    {
      "date": "2024-06-11",
      "bid": "212.80",
      "ask": "213.00",
      "open": "214.20",
      "high": "216.00",
      "low": "212.40",
      "close": "213.40",
      "average": "213.5673",
      "volume": "116203",
      "turnover": "24817184.2",
      "trades": "852"
    },
    {
      "date": "2024-06-12",
      "bid": "223.20",
      "ask": "223.40",
      "open": "213.40",
      "high": "224.40",
      "low": "213.40",
      "close": "223.00",
      "average": "219.2599",
      "volume": "608834",
      "turnover": "133599394.3",
      "trades": "2128"
    },
    {
      "date": "2024-06-13",
      "bid": "220.00",
      "ask": "220.40",
      "open": "223.20",
      "high": "224.80",
      "low": "220.00",
      "close": "220.20",
      "average": "221.5519",
      "volume": "289817",
      "turnover": "64212574.6",
      "trades": "1466"
    },
    {
      "date": "2024-06-14",
      "bid": "217.60",
      "ask": "218.20",
      "open": "222.60",
      "high": "223.40",
      "low": "216.20",
      "close": "218.80",
      "average": "219.541",
      "volume": "322280",
      "turnover": "70747624.3",
      "trades": "1329"
    },
    {
      "date": "2024-06-17",
      "bid": "219.60",
      "ask": "220.00",
      "open": "218.80",
      "high": "222.00",
      "low": "218.80",
      "close": "220.40",
      "average": "220.1111",
      "volume": "136282",
      "turnover": "29997586.6",
      "trades": "958"
    },
    {
      "date": "2024-06-18",
      "bid": "222.20",
      "ask": "222.60",
      "open": "230.00",
      "high": "232.60",
      "low": "220.20",
      "close": "223.00",
      "average": "224.078",
      "volume": "278993",
      "turnover": "62513983.1",
      "trades": "1702"
    },
    {
      "date": "2024-06-19",
      "bid": "220.40",
      "ask": "220.60",
      "open": "223.20",
      "high": "223.80",
      "low": "220.00",
      "close": "221.00",
      "average": "221.1576",
      "volume": "203486",
      "turnover": "45002504.6",
      "trades": "717"
    },
    {
      "date": "2024-06-20",
      "bid": "223.00",
      "ask": "223.60",
      "open": "222.80",
      "high": "224.60",
      "low": "220.00",
      "close": "224.40",
      "average": "223.5391",
      "volume": "448216",
      "turnover": "100181531.1",
      "trades": "923"
    },
    {
      "date": "2024-06-24",
      "bid": "222.60",
      "ask": "223.20",
      "open": "224.40",
      "high": "227.40",
      "low": "222.00",
      "close": "223.20",
      "average": "223.4613",
      "volume": "171525",
      "turnover": "38331205.5",
      "trades": "1046"
    },
    {
      "date": "2024-06-25",
      "bid": "219.40",
      "ask": "219.60",
      "open": "221.40",
      "high": "222.00",
      "low": "218.60",
      "close": "220.00",
      "average": "220.0518",
      "volume": "183311",
      "turnover": "40338134.9",
      "trades": "857"
    },
    {
      "date": "2024-06-26",
      "bid": "219.00",
      "ask": "219.40",
      "open": "227.20",
      "high": "227.20",
      "low": "217.40",
      "close": "219.60",
      "average": "219.6432",
      "volume": "91411",
      "turnover": "20082715",
      "trades": "749"
    },
    {
      "date": "2024-06-27",
      "bid": "219.00",
      "ask": "219.60",
      "open": "220.00",
      "high": "221.20",
      "low": "218.40",
      "close": "219.20",
      "average": "219.3694",
      "volume": "90041",
      "turnover": "19754684.6",
      "trades": "561"
    },
    {
      "date": "2024-06-28",
      "bid": "220.60",
      "ask": "221.00",
      "open": "222.00",
      "high": "224.00",
      "low": "220.00",
      "close": "221.40",
      "average": "221.617",
      "volume": "167413",
      "turnover": "37107202",
      "trades": "801"
    },
    {
      "date": "2024-07-01",
      "bid": "222.20",
      "ask": "222.60",
      "open": "223.80",
      "high": "224.60",
      "low": "221.00",
      "close": "224.00",
      "average": "223.3639",
      "volume": "104232",
      "turnover": "23281607.2",
      "trades": "894"
    },
    {
      "date": "2024-07-02",
      "bid": "223.60",
      "ask": "224.60",
      "open": "224.20",
      "high": "225.00",
      "low": "220.40",
      "close": "225.00",
      "average": "224.1867",
      "volume": "155873",
      "turnover": "34931163.79",
      "trades": "900"
    },
    {
      "date": "2024-07-03",
      "bid": "227.80",
      "ask": "228.00",
      "open": "227.00",
      "high": "228.60",
      "low": "224.60",
      "close": "227.80",
      "average": "226.5128",
      "volume": "143469",
      "turnover": "32497259.4",
      "trades": "1029"
    },
    {
      "date": "2024-07-04",
      "bid": "231.00",
      "ask": "231.80",
      "open": "228.60",
      "high": "231.80",
      "low": "227.80",
      "close": "231.20",
      "average": "230.4304",
      "volume": "77830",
      "turnover": "17933857.1",
      "trades": "829"
    },
    {
      "date": "2024-07-05",
      "bid": "231.20",
      "ask": "231.80",
      "open": "231.60",
      "high": "233.20",
      "low": "230.00",
      "close": "231.40",
      "average": "231.4416",
      "volume": "93875",
      "turnover": "21725841.5",
      "trades": "860"
    },
    {
      "date": "2024-07-08",
      "bid": "231.00",
      "ask": "231.40",
      "open": "231.40",
      "high": "232.00",
      "low": "230.00",
      "close": "231.00",
      "average": "231.0622",
      "volume": "128039",
      "turnover": "29591086.3",
      "trades": "816"
    },
    {
      "date": "2024-07-09",
      "bid": "232.20",
      "ask": "232.60",
      "open": "231.20",
      "high": "234.80",
      "low": "231.20",
      "close": "232.20",
      "average": "232.7416",
      "volume": "377234",
      "turnover": "87803995.2",
      "trades": "1607"
    },
    {
      "date": "2024-07-10",
      "bid": "235.40",
      "ask": "235.80",
      "open": "232.20",
      "high": "236.60",
      "low": "229.80",
      "close": "236.20",
      "average": "233.87",
      "volume": "162442",
      "turnover": "37978318",
      "trades": "1184"
    },
    {
      "date": "2024-07-11",
      "bid": "239.00",
      "ask": "239.20",
      "open": "237.00",
      "high": "239.60",
      "low": "233.20",
      "close": "239.60",
      "average": "237.8707",
      "volume": "112322",
      "turnover": "26714247.1",
      "trades": "1015"
    },
    {
      "date": "2024-07-12",
      "bid": "237.40",
      "ask": "237.60",
      "open": "239.00",
      "high": "239.60",
      "low": "231.80",
      "close": "239.60",
      "average": "236.7699",
      "volume": "292280",
      "turnover": "69201797.8",
      "trades": "1583"
    },
    {
      "date": "2024-07-15",
      "bid": "239.00",
      "ask": "239.60",
      "open": "239.00",
      "high": "241.00",
      "low": "237.40",
      "close": "238.80",
      "average": "238.9159",
      "volume": "124998",
      "turnover": "29868785.8",
      "trades": "1146"
    },
    {
      "date": "2024-07-16",
      "bid": "240.60",
      "ask": "241.00",
      "open": "238.60",
      "high": "242.60",
      "low": "237.40",
      "close": "240.60",
      "average": "240.0076",
      "volume": "216064",
      "turnover": "51858626.4",
      "trades": "1410"
    },
    {
      "date": "2024-07-17",
      "bid": "237.60",
      "ask": "238.00",
      "open": "240.80",
      "high": "240.80",
      "low": "236.40",
      "close": "237.80",
      "average": "237.551",
      "volume": "219507",
      "turnover": "52144233.8",
      "trades": "925"
    },
    {
      "date": "2024-07-18",
      "bid": "232.40",
      "ask": "232.80",
      "open": "236.40",
      "high": "236.40",
      "low": "232.20",
      "close": "233.00",
      "average": "233.6523",
      "volume": "303237",
      "turnover": "70854335",
      "trades": "1192"
    },
    {
      "date": "2024-07-19",
      "bid": "229.80",
      "ask": "230.20",
      "open": "233.00",
      "high": "233.00",
      "low": "228.80",
      "close": "230.40",
      "average": "230.3625",
      "volume": "248690",
      "turnover": "57288400.6",
      "trades": "1136"
    },
    {
      "date": "2024-07-22",
      "bid": "228.20",
      "ask": "228.80",
      "open": "231.00",
      "high": "232.20",
      "low": "227.60",
      "close": "228.80",
      "average": "229.1118",
      "volume": "235642",
      "turnover": "54019642.1",
      "trades": "1105"
    },
    {
      "date": "2024-07-23",
      "bid": "229.40",
      "ask": "229.80",
      "open": "237.60",
      "high": "239.00",
      "low": "229.40",
      "close": "230.00",
      "average": "234.4206",
      "volume": "641671",
      "turnover": "150452452.4",
      "trades": "2426"
    },
    {
      "date": "2024-07-24",
      "bid": "223.00",
      "ask": "223.40",
      "open": "229.40",
      "high": "230.80",
      "low": "223.20",
      "close": "223.80",
      "average": "224.8548",
      "volume": "408656",
      "turnover": "91948232.3",
      "trades": "1587"
    },
    {
      "date": "2024-07-25",
      "bid": "223.20",
      "ask": "223.60",
      "open": "221.60",
      "high": "224.20",
      "low": "218.40",
      "close": "224.20",
      "average": "222.4968",
      "volume": "168226",
      "turnover": "37415292",
      "trades": "1522"
    },
    {
      "date": "2024-07-26",
      "bid": "225.80",
      "ask": "226.20",
      "open": "224.00",
      "high": "226.80",
      "low": "219.80",
      "close": "226.00",
      "average": "225.1749",
      "volume": "191440",
      "turnover": "43116017.7",
      "trades": "1277"
    },
    {
      "date": "2024-07-29",
      "bid": "223.60",
      "ask": "224.00",
      "open": "226.40",
      "high": "230.80",
      "low": "223.40",
      "close": "223.40",
      "average": "224.8859",
      "volume": "179056",
      "turnover": "40297415",
      "trades": "1446"
    },
    {
      "date": "2024-07-30",
      "bid": "221.40",
      "ask": "221.80",
      "open": "223.40",
      "high": "223.40",
      "low": "221.40",
      "close": "221.40",
      "average": "221.8078",
      "volume": "139405",
      "turnover": "30921932.1",
      "trades": "1099"
    },
    {
      "date": "2024-07-31",
      "bid": "218.60",
      "ask": "219.00",
      "open": "221.60",
      "high": "222.40",
      "low": "218.60",
      "close": "218.60",
      "average": "219.2648",
      "volume": "217736",
      "turnover": "47769535.6",
      "trades": "1092"
    },
    {
      "date": "2024-08-01",
      "bid": "214.20",
      "ask": "214.60",
      "open": "216.40",
      "high": "220.60",
      "low": "214.20",
      "close": "215.20",
      "average": "216.537",
      "volume": "270257",
      "turnover": "58538185.1",
      "trades": "1091"
    },
    {
      "date": "2024-08-02",
      "bid": "208.40",
      "ask": "209.20",
      "open": "212.00",
      "high": "213.40",
      "low": "207.20",
      "close": "209.00",
      "average": "209.5028",
      "volume": "317388",
      "turnover": "66459721.3",
      "trades": "1835"
    },
    {
      "date": "2024-08-05",
      "bid": "200.40",
      "ask": "200.80",
      "open": "200.00",
      "high": "205.20",
      "low": "195.70",
      "close": "201.00",
      "average": "200.4665",
      "volume": "433103",
      "turnover": "86824588.45",
      "trades": "3903"
    },
    {
      "date": "2024-08-06",
      "bid": "202.80",
      "ask": "203.00",
      "open": "202.00",
      "high": "204.60",
      "low": "197.80",
      "close": "202.80",
      "average": "201.6079",
      "volume": "329667",
      "turnover": "66450725.25",
      "trades": "2385"
    },
    {
      "date": "2024-08-07",
      "bid": "209.40",
      "ask": "209.80",
      "open": "204.00",
      "high": "210.00",
      "low": "203.80",
      "close": "210.00",
      "average": "208.758",
      "volume": "190800",
      "turnover": "39831023.6",
      "trades": "1242"
    },
    {
      "date": "2024-08-08",
      "bid": "210.40",
      "ask": "211.60",
      "open": "207.40",
      "high": "211.20",
      "low": "206.00",
      "close": "210.60",
      "average": "209.1001",
      "volume": "208592",
      "turnover": "43604104.5",
      "trades": "939"
    },
    {
      "date": "2024-08-09",
      "bid": "212.00",
      "ask": "212.80",
      "open": "210.80",
      "high": "214.20",
      "low": "210.20",
      "close": "212.20",
      "average": "212.0391",
      "volume": "104395",
      "turnover": "22135434.3",
      "trades": "900"
    },
    {
      "date": "2024-08-12",
      "bid": "214.40",
      "ask": "214.80",
      "open": "212.20",
      "high": "214.80",
      "low": "211.60",
      "close": "214.60",
      "average": "214.0604",
      "volume": "105040",
      "turnover": "22480718.4",
      "trades": "829"
    },
    {
      "date": "2024-08-13",
      "bid": "215.40",
      "ask": "215.80",
      "open": "215.40",
      "high": "216.40",
      "low": "212.80",
      "close": "214.80",
      "average": "214.5235",
      "volume": "133899",
      "turnover": "28732780.8",
      "trades": "1222"
    },
    {
      "date": "2024-08-14",
      "bid": "215.20",
      "ask": "215.60",
      "open": "214.80",
      "high": "216.80",
      "low": "214.00",
      "close": "216.00",
      "average": "215.8242",
      "volume": "107985",
      "turnover": "23305317.3",
      "trades": "629"
    },
    {
      "date": "2024-08-15",
      "bid": "222.20",
      "ask": "222.40",
      "open": "216.00",
      "high": "223.40",
      "low": "216.00",
      "close": "222.00",
      "average": "220.486",
      "volume": "179075",
      "turnover": "39507243.7",
      "trades": "1193"
    },
    {
      "date": "2024-08-16",
      "bid": "220.00",
      "ask": "220.20",
      "open": "222.20",
      "high": "223.40",
      "low": "219.00",
      "close": "220.80",
      "average": "220.7601",
      "volume": "131299",
      "turnover": "28986116.6",
      "trades": "874"
    },
    {
      "date": "2024-08-19",
      "bid": "225.20",
      "ask": "225.60",
      "open": "220.80",
      "high": "225.80",
      "low": "220.40",
      "close": "225.80",
      "average": "224.8398",
      "volume": "128791",
      "turnover": "28950951.9",
      "trades": "846"
    },
    {
      "date": "2024-08-20",
      "bid": "218.20",
      "ask": "218.60",
      "open": "225.60",
      "high": "226.20",
      "low": "218.00",
      "close": "219.20",
      "average": "220.2305",
      "volume": "161107",
      "turnover": "35490100",
      "trades": "1052"
    },
    {
      "date": "2024-08-21",
      "bid": "221.20",
      "ask": "221.60",
      "open": "219.40",
      "high": "222.00",
      "low": "219.40",
      "close": "221.60",
      "average": "221.0497",
      "volume": "136548",
      "turnover": "30184537.4",
      "trades": "793"
    },
    {
      "date": "2024-08-22",
      "bid": "222.40",
      "ask": "222.80",
      "open": "221.60",
      "high": "225.60",
      "low": "221.40",
      "close": "223.00",
      "average": "223.2817",
      "volume": "84889",
      "turnover": "18954704.39",
      "trades": "623"
    },
    {
      "date": "2024-08-23",
      "bid": "226.20",
      "ask": "226.60",
      "open": "222.80",
      "high": "227.00",
      "low": "222.80",
      "close": "226.20",
      "average": "225.6175",
      "volume": "88435",
      "turnover": "19950954.3",
      "trades": "810"
    },
    {
      "date": "2024-08-26",
      "bid": "226.40",
      "ask": "226.80",
      "open": "226.00",
      "high": "226.60",
      "low": "223.80",
      "close": "226.40",
      "average": "225.8165",
      "volume": "48043",
      "turnover": "10848453.3",
      "trades": "575"
    },
    {
      "date": "2024-08-27",
      "bid": "225.80",
      "ask": "226.20",
      "open": "226.80",
      "high": "227.60",
      "low": "223.80",
      "close": "226.40",
      "average": "225.4679",
      "volume": "151932",
      "turnover": "34256099.7",
      "trades": "931"
    },
    {
      "date": "2024-08-28",
      "bid": "227.40",
      "ask": "227.80",
      "open": "227.20",
      "high": "229.20",
      "low": "226.00",
      "close": "226.80",
      "average": "227.2499",
      "volume": "137641",
      "turnover": "31285940.5",
      "trades": "855"
    },
    {
      "date": "2024-08-29",
      "bid": "230.40",
      "ask": "230.80",
      "open": "227.00",
      "high": "230.60",
      "low": "226.80",
      "close": "230.20",
      "average": "229.8021",
      "volume": "151641",
      "turnover": "34843572",
      "trades": "958"
    },
    {
      "date": "2024-08-30",
      "bid": "234.40",
      "ask": "234.80",
      "open": "232.80",
      "high": "236.80",
      "low": "230.40",
      "close": "234.40",
      "average": "233.2088",
      "volume": "522921",
      "turnover": "121960767.1",
      "trades": "1502"
    },
    {
      "date": "2024-09-02",
      "bid": "234.20",
      "ask": "234.60",
      "open": "233.80",
      "high": "234.80",
      "low": "230.60",
      "close": "234.00",
      "average": "233.5025",
      "volume": "115719",
      "turnover": "27011015.6",
      "trades": "936"
    },
    {
      "date": "2024-09-03",
      "bid": "231.40",
      "ask": "232.00",
      "open": "234.00",
      "high": "237.80",
      "low": "231.60",
      "close": "232.20",
      "average": "234.48",
      "volume": "432362",
      "turnover": "101497139.8",
      "trades": "1055"
    },
    {
      "date": "2024-09-04",
      "bid": "233.00",
      "ask": "233.40",
      "open": "228.00",
      "high": "233.40",
      "low": "227.00",
      "close": "233.00",
      "average": "232.0572",
      "volume": "187232",
      "turnover": "43421109.2",
      "trades": "1174"
    },
    {
      "date": "2024-09-05",
      "bid": "227.00",
      "ask": "227.40",
      "open": "231.20",
      "high": "232.60",
      "low": "221.40",
      "close": "227.60",
      "average": "227.3438",
      "volume": "291455",
      "turnover": "66241417.3",
      "trades": "1669"
    },
    {
      "date": "2024-09-06",
      "bid": "225.20",
      "ask": "225.60",
      "open": "227.00",
      "high": "229.80",
      "low": "224.00",
      "close": "225.00",
      "average": "225.8319",
      "volume": "92878",
      "turnover": "20977835.7",
      "trades": "763"
    },
    {
      "date": "2024-09-09",
      "bid": "228.40",
      "ask": "228.80",
      "open": "225.60",
      "high": "231.40",
      "low": "225.20",
      "close": "229.60",
      "average": "229.5198",
      "volume": "111479",
      "turnover": "25586602.2",
      "trades": "859"
    },
    {
      "date": "2024-09-10",
      "bid": "229.80",
      "ask": "230.80",
      "open": "229.60",
      "high": "233.20",
      "low": "228.60",
      "close": "230.40",
      "average": "230.8879",
      "volume": "117180",
      "turnover": "27055551.6",
      "trades": "1129"
    },
    {
      "date": "2024-09-11",
      "bid": "229.20",
      "ask": "229.80",
      "open": "231.00",
      "high": "233.20",
      "low": "228.60",
      "close": "229.40",
      "average": "230.5893",
      "volume": "71513",
      "turnover": "16490576.8",
      "trades": "778"
    },
    {
      "date": "2024-09-12",
      "bid": "230.60",
      "ask": "231.20",
      "open": "232.20",
      "high": "234.80",
      "low": "228.20",
      "close": "230.80",
      "average": "231.1903",
      "volume": "112897",
      "turnover": "26098867.4",
      "trades": "881"
    },
    {
      "date": "2024-09-13",
      "bid": "233.60",
      "ask": "234.00",
      "open": "230.40",
      "high": "234.40",
      "low": "230.20",
      "close": "234.00",
      "average": "233.0684",
      "volume": "63368",
      "turnover": "14766532.4",
      "trades": "625"
    },
    {
      "date": "2024-09-16",
      "bid": "232.40",
      "ask": "232.80",
      "open": "233.80",
      "high": "235.40",
      "low": "231.60",
      "close": "233.20",
      "average": "233.5321",
      "volume": "110260",
      "turnover": "25749915.2",
      "trades": "809"
    },
    {
      "date": "2024-09-17",
      "bid": "238.00",
      "ask": "238.40",
      "open": "233.00",
      "high": "240.00",
      "low": "233.00",
      "close": "238.00",
      "average": "237.4112",
      "volume": "107940",
      "turnover": "25631858.1",
      "trades": "918"
    },
    {
      "date": "2024-09-18",
      "bid": "238.40",
      "ask": "238.80",
      "open": "237.80",
      "high": "239.00",
      "low": "235.80",
      "close": "238.00",
      "average": "237.6878",
      "volume": "94199",
      "turnover": "22390206.5",
      "trades": "581"
    },
    {
      "date": "2024-09-19",
      "bid": "247.20",
      "ask": "247.40",
      "open": "239.80",
      "high": "247.40",
      "low": "239.40",
      "close": "247.40",
      "average": "245.2102",
      "volume": "286763",
      "turnover": "70315598",
      "trades": "2198"
    },
    {
      "date": "2024-09-20",
      "bid": "247.20",
      "ask": "247.60",
      "open": "247.40",
      "high": "248.20",
      "low": "244.80",
      "close": "247.60",
      "average": "247.3244",
      "volume": "311771",
      "turnover": "77106576.3",
      "trades": "2080"
    },
    {
      "date": "2024-09-23",
      "bid": "246.80",
      "ask": "247.00",
      "open": "247.60",
      "high": "248.00",
      "low": "244.20",
      "close": "247.20",
      "average": "246.7253",
      "volume": "149587",
      "turnover": "36898631.5",
      "trades": "1041"
    },
    {
      "date": "2024-09-24",
      "bid": "239.00",
      "ask": "239.40",
      "open": "247.20",
      "high": "247.40",
      "low": "234.60",
      "close": "239.20",
      "average": "237.7247",
      "volume": "602520",
      "turnover": "143235522.8",
      "trades": "4075"
    },
    {
      "date": "2024-09-25",
      "bid": "239.20",
      "ask": "239.40",
      "open": "238.80",
      "high": "243.40",
      "low": "238.20",
      "close": "239.20",
      "average": "240.1062",
      "volume": "214778",
      "turnover": "51584307.7",
      "trades": "1553"
    },
    {
      "date": "2024-09-26",
      "bid": "243.80",
      "ask": "244.00",
      "open": "242.00",
      "high": "245.60",
      "low": "242.00",
      "close": "244.60",
      "average": "243.6157",
      "volume": "316657",
      "turnover": "77147799.3",
      "trades": "1967"
    },
    {
      "date": "2024-09-27",
      "bid": "242.60",
      "ask": "243.00",
      "open": "243.60",
      "high": "244.00",
      "low": "239.60",
      "close": "242.60",
      "average": "242.3713",
      "volume": "149062",
      "turnover": "36125589.6",
      "trades": "1921"
    },
    {
      "date": "2024-09-30",
      "bid": "243.20",
      "ask": "243.60",
      "open": "242.60",
      "high": "244.00",
      "low": "241.40",
      "close": "243.60",
      "average": "243.3484",
      "volume": "130883",
      "turnover": "31846699.6",
      "trades": "1226"
    },
    {
      "date": "2024-10-01",
      "bid": "240.40",
      "ask": "240.60",
      "open": "243.60",
      "high": "246.20",
      "low": "239.80",
      "close": "239.80",
      "average": "242.9143",
      "volume": "292807",
      "turnover": "71136969.09",
      "trades": "1402"
    },
    {
      "date": "2024-10-02",
      "bid": "239.80",
      "ask": "240.00",
      "open": "239.80",
      "high": "240.80",
      "low": "237.40",
      "close": "240.40",
      "average": "239.7312",
      "volume": "169870",
      "turnover": "40722835",
      "trades": "1192"
    },
    {
      "date": "2024-10-03",
      "bid": "227.00",
      "ask": "227.40",
      "open": "240.80",
      "high": "241.60",
      "low": "225.40",
      "close": "226.20",
      "average": "228.9522",
      "volume": "443218",
      "turnover": "101522395.7",
      "trades": "3910"
    },
    {
      "date": "2024-10-04",
      "bid": "222.80",
      "ask": "223.20",
      "open": "222.20",
      "high": "224.40",
      "low": "218.00",
      "close": "222.80",
      "average": "220.9167",
      "volume": "622183",
      "turnover": "137446870.4",
      "trades": "5476"
    },
    {
      "date": "2024-10-07",
      "bid": "217.20",
      "ask": "217.60",
      "open": "223.00",
      "high": "224.60",
      "low": "214.80",
      "close": "217.40",
      "average": "216.3146",
      "volume": "768723",
      "turnover": "166281170.19",
      "trades": "3196"
    },
    {
      "date": "2024-10-08",
      "bid": "219.60",
      "ask": "219.80",
      "open": "215.40",
      "high": "220.80",
      "low": "215.00",
      "close": "219.40",
      "average": "219.2825",
      "volume": "337052",
      "turnover": "73910379",
      "trades": "2184"
    },
    {
      "date": "2024-10-09",
      "bid": "220.20",
      "ask": "220.60",
      "open": "219.40",
      "high": "221.40",
      "low": "218.00",
      "close": "219.80",
      "average": "220.0079",
      "volume": "202192",
      "turnover": "44484632.4",
      "trades": "1720"
    },
    {
      "date": "2024-10-10",
      "bid": "215.40",
      "ask": "215.80",
      "open": "219.80",
      "high": "220.00",
      "low": "214.40",
      "close": "215.40",
      "average": "215.6614",
      "volume": "301722",
      "turnover": "65068125.3",
      "trades": "2427"
    },
    {
      "date": "2024-10-11",
      "bid": "221.40",
      "ask": "221.80",
      "open": "215.40",
      "high": "222.00",
      "low": "215.40",
      "close": "220.60",
      "average": "220.0355",
      "volume": "329203",
      "turnover": "72412824.2",
      "trades": "1426"
    },
    {
      "date": "2024-10-14",
      "bid": "220.40",
      "ask": "220.80",
      "open": "221.20",
      "high": "222.80",
      "low": "219.40",
      "close": "220.60",
      "average": "220.6081",
      "volume": "145363",
      "turnover": "32066691",
      "trades": "1407"
    },
    {
      "date": "2024-10-15",
      "bid": "225.20",
      "ask": "226.00",
      "open": "220.00",
      "high": "227.20",
      "low": "219.60",
      "close": "226.40",
      "average": "225.2826",
      "volume": "375596",
      "turnover": "84603547.09",
      "trades": "1674"
    },
    {
      "date": "2024-10-16",
      "bid": "224.60",
      "ask": "224.80",
      "open": "226.00",
      "high": "226.80",
      "low": "223.40",
      "close": "223.40",
      "average": "225.0629",
      "volume": "501552",
      "turnover": "112882195",
      "trades": "1370"
    },
    {
      "date": "2024-10-17",
      "bid": "221.80",
      "ask": "222.40",
      "open": "225.00",
      "high": "227.00",
      "low": "221.80",
      "close": "222.00",
      "average": "223.7257",
      "volume": "624393",
      "turnover": "139704773.3",
      "trades": "1602"
    },
    {
      "date": "2024-10-18",
      "bid": "226.60",
      "ask": "226.80",
      "open": "222.00",
      "high": "227.60",
      "low": "221.00",
      "close": "226.80",
      "average": "226.2121",
      "volume": "220751",
      "turnover": "49934949.4",
      "trades": "2092"
    },
    {
      "date": "2024-10-21",
      "bid": "224.80",
      "ask": "225.00",
      "open": "225.60",
      "high": "228.40",
      "low": "223.60",
      "close": "224.80",
      "average": "225.2144",
      "volume": "222507",
      "turnover": "50103624.9",
      "trades": "2033"
    },
    {
      "date": "2024-10-22",
      "bid": "225.80",
      "ask": "226.20",
      "open": "224.80",
      "high": "228.00",
      "low": "224.00",
      "close": "225.40",
      "average": "225.6287",
      "volume": "145195",
      "turnover": "32746019.8",
      "trades": "1273"
    },
    {
      "date": "2024-10-23",
      "bid": "224.60",
      "ask": "225.00",
      "open": "225.40",
      "high": "227.20",
      "low": "224.00",
      "close": "225.00",
      "average": "225.4557",
      "volume": "327515",
      "turnover": "73721317.09",
      "trades": "1410"
    },
    {
      "date": "2024-10-24",
      "bid": "225.80",
      "ask": "226.00",
      "open": "225.00",
      "high": "227.00",
      "low": "223.60",
      "close": "224.60",
      "average": "225.1503",
      "volume": "202753",
      "turnover": "45653624.4",
      "trades": "1371"
    },
    {
      "date": "2024-10-25",
      "bid": "219.80",
      "ask": "220.00",
      "open": "219.00",
      "high": "222.00",
      "low": "214.40",
      "close": "221.00",
      "average": "219.8376",
      "volume": "644325",
      "turnover": "141583141",
      "trades": "4504"
    },
    {
      "date": "2024-10-28",
      "bid": "223.80",
      "ask": "224.00",
      "open": "220.00",
      "high": "224.20",
      "low": "214.60",
      "close": "224.20",
      "average": "221.5638",
      "volume": "557637",
      "turnover": "123543867.4",
      "trades": "2521"
    },
    {
      "date": "2024-10-29",
      "bid": "222.00",
      "ask": "222.40",
      "open": "225.00",
      "high": "225.60",
      "low": "222.00",
      "close": "222.40",
      "average": "222.8912",
      "volume": "176674",
      "turnover": "39386066.1",
      "trades": "1438"
    },
    {
      "date": "2024-10-30",
      "bid": "221.00",
      "ask": "221.40",
      "open": "222.40",
      "high": "224.80",
      "low": "220.20",
      "close": "220.80",
      "average": "221.6059",
      "volume": "658761",
      "turnover": "145813111.8",
      "trades": "1958"
    },
    {
      "date": "2024-10-31",
      "bid": "221.00",
      "ask": "221.40",
      "open": "220.80",
      "high": "224.00",
      "low": "219.20",
      "close": "221.40",
      "average": "222.0348",
      "volume": "407538",
      "turnover": "90488009.6",
      "trades": "2017"
    },
    {
      "date": "2024-11-01",
      "bid": "222.20",
      "ask": "222.60",
      "open": "220.60",
      "high": "224.40",
      "low": "220.60",
      "close": "221.00",
      "average": "222.2211",
      "volume": "117097",
      "turnover": "26021428.4",
      "trades": "831"
    },
    {
      "date": "2024-11-04",
      "bid": "225.60",
      "ask": "225.80",
      "open": "221.80",
      "high": "226.00",
      "low": "221.80",
      "close": "226.00",
      "average": "225.0731",
      "volume": "176996",
      "turnover": "39813167",
      "trades": "1156"
    },
    {
      "date": "2024-11-05",
      "bid": "225.00",
      "ask": "225.40",
      "open": "226.00",
      "high": "226.60",
      "low": "223.20",
      "close": "225.00",
      "average": "225.0816",
      "volume": "303018",
      "turnover": "68206062.3",
      "trades": "1114"
    },
    {
      "date": "2024-11-06",
      "bid": "229.60",
      "ask": "230.00",
      "open": "227.20",
      "high": "231.20",
      "low": "227.20",
      "close": "229.60",
      "average": "229.4567",
      "volume": "230533",
      "turnover": "52901372.2",
      "trades": "1437"
    },
    {
      "date": "2024-11-07",
      "bid": "232.60",
      "ask": "233.20",
      "open": "229.80",
      "high": "234.20",
      "low": "227.60",
      "close": "233.00",
      "average": "231.7873",
      "volume": "179659",
      "turnover": "41642633.1",
      "trades": "1302"
    },
    {
      "date": "2024-11-08",
      "bid": "235.00",
      "ask": "235.20",
      "open": "233.00",
      "high": "235.40",
      "low": "231.80",
      "close": "235.00",
      "average": "234.2061",
      "volume": "170905",
      "turnover": "40028620",
      "trades": "1314"
    },
    {
      "date": "2024-11-11",
      "bid": "238.20",
      "ask": "238.60",
      "open": "237.20",
      "high": "239.00",
      "low": "235.20",
      "close": "238.20",
      "average": "237.5965",
      "volume": "186510",
      "turnover": "44314058.2",
      "trades": "1220"
    },
    {
      "date": "2024-11-12",
      "bid": "231.60",
      "ask": "231.80",
      "open": "238.20",
      "high": "238.20",
      "low": "230.40",
      "close": "230.80",
      "average": "231.815",
      "volume": "170117",
      "turnover": "39454252.5",
      "trades": "1193"
    },
    {
      "date": "2024-11-13",
      "bid": "231.80",
      "ask": "232.20",
      "open": "230.40",
      "high": "233.40",
      "low": "228.60",
      "close": "231.80",
      "average": "231.0632",
      "volume": "251837",
      "turnover": "58168518.8",
      "trades": "1543"
    },
    {
      "date": "2024-11-14",
      "bid": "232.00",
      "ask": "232.40",
      "open": "231.80",
      "high": "234.80",
      "low": "230.40",
      "close": "231.80",
      "average": "232.0029",
      "volume": "103601",
      "turnover": "24037296.9",
      "trades": "858"
    },
    {
      "date": "2024-11-15",
      "bid": "230.40",
      "ask": "230.60",
      "open": "229.80",
      "high": "230.80",
      "low": "228.60",
      "close": "230.40",
      "average": "230.2162",
      "volume": "117525",
      "turnover": "27055733.5",
      "trades": "1020"
    },
    {
      "date": "2024-11-18",
      "bid": "224.40",
      "ask": "224.80",
      "open": "229.20",
      "high": "231.40",
      "low": "218.40",
      "close": "224.80",
      "average": "224.1757",
      "volume": "256304",
      "turnover": "57459179.2",
      "trades": "2450"
    },
    {
      "date": "2024-11-19",
      "bid": "225.00",
      "ask": "225.40",
      "open": "225.80",
      "high": "228.80",
      "low": "221.20",
      "close": "224.40",
      "average": "224.269",
      "volume": "175335",
      "turnover": "39343054.5",
      "trades": "1547"
    },
    {
      "date": "2024-11-20",
      "bid": "222.40",
      "ask": "222.80",
      "open": "224.40",
      "high": "227.80",
      "low": "221.60",
      "close": "222.20",
      "average": "223.3503",
      "volume": "225609",
      "turnover": "50431287.2",
      "trades": "1547"
    },
    {
      "date": "2024-11-21",
      "bid": "222.40",
      "ask": "222.80",
      "open": "222.20",
      "high": "223.00",
      "low": "219.20",
      "close": "222.80",
      "average": "221.9065",
      "volume": "204956",
      "turnover": "45478925.7",
      "trades": "1801"
    },
    {
      "date": "2024-11-22",
      "bid": "223.40",
      "ask": "223.80",
      "open": "222.80",
      "high": "226.00",
      "low": "221.40",
      "close": "223.40",
      "average": "223.5279",
      "volume": "129183",
      "turnover": "28875255.1",
      "trades": "1387"
    },
    {
      "date": "2024-11-25",
      "bid": "228.20",
      "ask": "228.60",
      "open": "224.00",
      "high": "228.60",
      "low": "224.00",
      "close": "227.80",
      "average": "227.0417",
      "volume": "247485",
      "turnover": "56169596.8",
      "trades": "1562"
    },
    {
      "date": "2024-11-26",
      "bid": "223.60",
      "ask": "224.60",
      "open": "226.00",
      "high": "226.00",
      "low": "218.80",
      "close": "223.40",
      "average": "223.2532",
      "volume": "449628",
      "turnover": "100016452.7",
      "trades": "1881"
    },
    {
      "date": "2024-11-27",
      "bid": "227.80",
      "ask": "228.20",
      "open": "223.40",
      "high": "228.20",
      "low": "223.40",
      "close": "228.00",
      "average": "227.5043",
      "volume": "115799",
      "turnover": "26344805.6",
      "trades": "990"
    },
    {
      "date": "2024-11-28",
      "bid": "228.60",
      "ask": "228.80",
      "open": "228.00",
      "high": "230.60",
      "low": "226.40",
      "close": "228.60",
      "average": "228.2806",
      "volume": "136934",
      "turnover": "31260775.7",
      "trades": "1185"
    },
    {
      "date": "2024-11-29",
      "bid": "236.40",
      "ask": "236.80",
      "open": "228.80",
      "high": "236.80",
      "low": "228.80",
      "close": "236.40",
      "average": "235.148",
      "volume": "195168",
      "turnover": "45894365",
      "trades": "1586"
    },
    {
      "date": "2024-12-02",
      "bid": "239.00",
      "ask": "239.20",
      "open": "235.40",
      "high": "241.00",
      "low": "234.20",
      "close": "239.60",
      "average": "239.6016",
      "volume": "423258",
      "turnover": "101405517.4",
      "trades": "1416"
    },
    {
      "date": "2024-12-03",
      "bid": "238.40",
      "ask": "238.80",
      "open": "239.60",
      "high": "241.00",
      "low": "236.20",
      "close": "238.80",
      "average": "238.2762",
      "volume": "113578",
      "turnover": "27062609.8",
      "trades": "970"
    },
    {
      "date": "2024-12-04",
      "bid": "242.60",
      "ask": "243.00",
      "open": "238.80",
      "high": "243.60",
      "low": "237.80",
      "close": "243.60",
      "average": "242.7836",
      "volume": "133850",
      "turnover": "32496552.1",
      "trades": "994"
    },
    {
      "date": "2024-12-05",
      "bid": "238.80",
      "ask": "239.20",
      "open": "243.60",
      "high": "245.20",
      "low": "238.00",
      "close": "239.60",
      "average": "240.406",
      "volume": "246016",
      "turnover": "59143055.1",
      "trades": "1469"
    },
    {
      "date": "2024-12-06",
      "bid": "237.00",
      "ask": "237.40",
      "open": "238.80",
      "high": "239.40",
      "low": "235.60",
      "close": "237.40",
      "average": "237.3834",
      "volume": "264318",
      "turnover": "62736572.7",
      "trades": "1879"
    },
    {
      "date": "2024-12-09",
      "bid": "234.00",
      "ask": "234.40",
      "open": "238.20",
      "high": "240.00",
      "low": "233.60",
      "close": "234.00",
      "average": "234.8864",
      "volume": "254923",
      "turnover": "59879226.6",
      "trades": "1359"
    },
    {
      "date": "2024-12-10",
      "bid": "233.20",
      "ask": "233.40",
      "open": "234.00",
      "high": "235.60",
      "low": "232.40",
      "close": "233.40",
      "average": "233.5093",
      "volume": "116957",
      "turnover": "27311935.9",
      "trades": "882"
    },
    {
      "date": "2024-12-11",
      "bid": "233.80",
      "ask": "234.40",
      "open": "232.80",
      "high": "236.80",
      "low": "230.60",
      "close": "234.00",
      "average": "233.3063",
      "volume": "350517",
      "turnover": "81805037.9",
      "trades": "1429"
    },
    {
      "date": "2024-12-12",
      "bid": "234.80",
      "ask": "235.20",
      "open": "234.40",
      "high": "236.80",
      "low": "233.00",
      "close": "235.00",
      "average": "235.0182",
      "volume": "473343",
      "turnover": "111241277.6",
      "trades": "1236"
    },
    {
      "date": "2024-12-13",
      "bid": "237.40",
      "ask": "237.80",
      "open": "235.20",
      "high": "240.40",
      "low": "235.20",
      "close": "237.40",
      "average": "237.7067",
      "volume": "121380",
      "turnover": "28855282.7",
      "trades": "1058"
    },
    {
      "date": "2024-12-16",
      "bid": "237.60",
      "ask": "237.80",
      "open": "236.80",
      "high": "238.80",
      "low": "233.80",
      "close": "237.00",
      "average": "236.2459",
      "volume": "151928",
      "turnover": "35890192.1",
      "trades": "1374"
    },
    {
      "date": "2024-12-17",
      "bid": "228.80",
      "ask": "229.60",
      "open": "236.80",
      "high": "237.60",
      "low": "227.80",
      "close": "228.80",
      "average": "229.947",
      "volume": "298740",
      "turnover": "68697423.59",
      "trades": "2050"
    },
    {
      "date": "2024-12-18",
      "bid": "231.40",
      "ask": "231.80",
      "open": "230.00",
      "high": "233.40",
      "low": "228.80",
      "close": "231.40",
      "average": "231.6397",
      "volume": "206343",
      "turnover": "47798902.5",
      "trades": "1423"
    },
    {
      "date": "2024-12-19",
      "bid": "230.00",
      "ask": "230.60",
      "open": "227.40",
      "high": "231.40",
      "low": "225.40",
      "close": "229.60",
      "average": "229.3288",
      "volume": "192296",
      "turnover": "44098808.7",
      "trades": "1879"
    },
    {
      "date": "2024-12-20",
      "bid": "231.00",
      "ask": "231.40",
      "open": "228.60",
      "high": "231.40",
      "low": "226.00",
      "close": "231.00",
      "average": "230.1169",
      "volume": "491168",
      "turnover": "113026045.6",
      "trades": "2356"
    },
    {
      "date": "2024-12-23",
      "bid": "232.80",
      "ask": "233.20",
      "open": "231.00",
      "high": "234.20",
      "low": "230.00",
      "close": "232.40",
      "average": "232.6367",
      "volume": "86420",
      "turnover": "20104656.39",
      "trades": "884"
    },
    {
      "date": "2024-12-27",
      "bid": "234.40",
      "ask": "234.80",
      "open": "233.20",
      "high": "236.60",
      "low": "233.20",
      "close": "235.00",
      "average": "235.2951",
      "volume": "71664",
      "turnover": "16862413.3",
      "trades": "783"
    },
    {
      "date": "2024-12-30",
      "bid": "233.80",
      "ask": "234.20",
      "open": "234.60",
      "high": "235.40",
      "low": "233.20",
      "close": "234.80",
      "average": "234.5487",
      "volume": "84209",
      "turnover": "19751010.89",
      "trades": "797"
    },
    {
      "date": "2025-01-02",
      "bid": "238.00",
      "ask": "238.40",
      "open": "234.80",
      "high": "238.60",
      "low": "234.40",
      "close": "238.00",
      "average": "237.3258",
      "volume": "134898",
      "turnover": "32014279.6",
      "trades": "1066"
    },
    {
      "date": "2025-01-03",
      "bid": "240.00",
      "ask": "240.60",
      "open": "238.40",
      "high": "241.20",
      "low": "237.80",
      "close": "240.40",
      "average": "240.194",
      "volume": "113302",
      "turnover": "27214511",
      "trades": "860"
    },
    {
      "date": "2025-01-07",
      "bid": "241.20",
      "ask": "241.60",
      "open": "240.00",
      "high": "245.60",
      "low": "239.60",
      "close": "241.40",
      "average": "242.3708",
      "volume": "217486",
      "turnover": "52687548.1",
      "trades": "1657"
    },
    {
      "date": "2025-01-08",
      "bid": "242.00",
      "ask": "242.40",
      "open": "241.80",
      "high": "245.60",
      "low": "241.80",
      "close": "242.00",
      "average": "242.8445",
      "volume": "159543",
      "turnover": "38744246.29",
      "trades": "1250"
    },
    {
      "date": "2025-01-09",
      "bid": "234.60",
      "ask": "235.20",
      "open": "242.00",
      "high": "242.40",
      "low": "229.40",
      "close": "235.20",
      "average": "233.688",
      "volume": "374876",
      "turnover": "87602573.5",
      "trades": "3146"
    },
    {
      "date": "2025-01-10",
      "bid": "238.00",
      "ask": "238.60",
      "open": "235.20",
      "high": "240.00",
      "low": "234.60",
      "close": "237.60",
      "average": "237.8307",
      "volume": "177810",
      "turnover": "42281537",
      "trades": "1643"
    },
    {
      "date": "2025-01-13",
      "bid": "246.00",
      "ask": "246.80",
      "open": "237.60",
      "high": "247.60",
      "low": "237.60",
      "close": "246.40",
      "average": "245.0715",
      "volume": "203541",
      "turnover": "49874064.2",
      "trades": "1867"
    },
    {
      "date": "2025-01-14",
      "bid": "248.80",
      "ask": "249.20",
      "open": "248.00",
      "high": "256.00",
      "low": "248.00",
      "close": "250.40",
      "average": "251.375",
      "volume": "322414",
      "turnover": "81072204.59",
      "trades": "2364"
    },
    {
      "date": "2025-01-15",
      "bid": "253.60",
      "ask": "253.80",
      "open": "250.80",
      "high": "256.20",
      "low": "250.40",
      "close": "254.00",
      "average": "253.6368",
      "volume": "268798",
      "turnover": "68183122.09",
      "trades": "2300"
    },
    {
      "date": "2025-01-16",
      "bid": "254.20",
      "ask": "254.40",
      "open": "255.00",
      "high": "258.00",
      "low": "252.40",
      "close": "254.00",
      "average": "254.3654",
      "volume": "187848",
      "turnover": "47790713.3",
      "trades": "1286"
    },
    {
      "date": "2025-01-17",
      "bid": "253.80",
      "ask": "254.20",
      "open": "254.00",
      "high": "255.00",
      "low": "253.20",
      "close": "254.40",
      "average": "254.0652",
      "volume": "390266",
      "turnover": "99154143.4",
      "trades": "1684"
    },
    {
      "date": "2025-01-20",
      "bid": "250.00",
      "ask": "250.40",
      "open": "254.40",
      "high": "255.40",
      "low": "250.00",
      "close": "250.00",
      "average": "251.1488",
      "volume": "186655",
      "turnover": "46886058.9",
      "trades": "1233"
    },
    {
      "date": "2025-01-21",
      "bid": "268.40",
      "ask": "268.60",
      "open": "251.20",
      "high": "268.80",
      "low": "250.20",
      "close": "268.60",
      "average": "263.104",
      "volume": "369451",
      "turnover": "97169499",
      "trades": "3330"
    },
    {
      "date": "2025-01-22",
      "bid": "270.40",
      "ask": "270.80",
      "open": "268.60",
      "high": "273.20",
      "low": "268.60",
      "close": "271.20",
      "average": "270.9406",
      "volume": "363079",
      "turnover": "98372451.9",
      "trades": "1926"
    },
    {
      "date": "2025-01-23",
      "bid": "268.60",
      "ask": "270.00",
      "open": "271.00",
      "high": "271.60",
      "low": "267.80",
      "close": "268.80",
      "average": "269.0012",
      "volume": "243403",
      "turnover": "65471342.2",
      "trades": "1640"
    },
    {
      "date": "2025-01-24",
      "bid": "267.40",
      "ask": "267.80",
      "open": "270.00",
      "high": "271.00",
      "low": "266.80",
      "close": "268.20",
      "average": "268.3858",
      "volume": "286694",
      "turnover": "76951609.3",
      "trades": "1944"
    },
    {
      "date": "2025-01-27",
      "bid": "263.20",
      "ask": "263.60",
      "open": "266.80",
      "high": "268.80",
      "low": "261.80",
      "close": "261.80",
      "average": "263.2791",
      "volume": "550018",
      "turnover": "144937994.8",
      "trades": "2608"
    },
    {
      "date": "2025-01-28",
      "bid": "254.60",
      "ask": "255.00",
      "open": "263.00",
      "high": "263.80",
      "low": "247.00",
      "close": "255.80",
      "average": "254.1816",
      "volume": "560694",
      "turnover": "142518232.6",
      "trades": "5331"
    },
    {
      "date": "2025-01-29",
      "bid": "259.20",
      "ask": "259.60",
      "open": "258.00",
      "high": "261.40",
      "low": "256.00",
      "close": "259.60",
      "average": "259.3274",
      "volume": "174882",
      "turnover": "45343584.6",
      "trades": "1517"
    },
    {
      "date": "2025-01-30",
      "bid": "265.80",
      "ask": "266.00",
      "open": "265.00",
      "high": "270.00",
      "low": "264.60",
      "close": "266.00",
      "average": "266.098",
      "volume": "249710",
      "turnover": "66471221",
      "trades": "1625"
    },
    {
      "date": "2025-01-31",
      "bid": "263.40",
      "ask": "263.60",
      "open": "266.80",
      "high": "266.80",
      "low": "262.80",
      "close": "264.40",
      "average": "264.1031",
      "volume": "267719",
      "turnover": "70703086.5",
      "trades": "1723"
    },
    {
      "date": "2025-02-03",
      "bid": "262.40",
      "ask": "263.00",
      "open": "257.40",
      "high": "263.00",
      "low": "254.00",
      "close": "262.60",
      "average": "260.5163",
      "volume": "172399",
      "turnover": "44913205.2",
      "trades": "1913"
    },
    {
      "date": "2025-02-04",
      "bid": "264.40",
      "ask": "264.60",
      "open": "263.40",
      "high": "265.40",
      "low": "259.60",
      "close": "265.40",
      "average": "264.0954",
      "volume": "562922",
      "turnover": "145421508.8",
      "trades": "1263"
    },
    {
      "date": "2025-02-05",
      "bid": "264.40",
      "ask": "264.80",
      "open": "265.80",
      "high": "268.00",
      "low": "263.60",
      "close": "266.00",
      "average": "265.7336",
      "volume": "169420",
      "turnover": "45007113.7",
      "trades": "1166"
    },
    {
      "date": "2025-02-06",
      "bid": "268.40",
      "ask": "268.80",
      "open": "268.00",
      "high": "270.80",
      "low": "266.40",
      "close": "268.00",
      "average": "268.2576",
      "volume": "172239",
      "turnover": "46208182",
      "trades": "1296"
    },
    {
      "date": "2025-02-07",
      "bid": "263.80",
      "ask": "264.60",
      "open": "268.00",
      "high": "268.00",
      "low": "264.00",
      "close": "265.00",
      "average": "265.4389",
      "volume": "109883",
      "turnover": "29166640.4",
      "trades": "1122"
    },
    {
      "date": "2025-02-10",
      "bid": "265.20",
      "ask": "265.60",
      "open": "265.00",
      "high": "267.00",
      "low": "264.20",
      "close": "266.00",
      "average": "265.945",
      "volume": "231583",
      "turnover": "61585280.9",
      "trades": "1337"
    },
    {
      "date": "2025-02-11",
      "bid": "249.60",
      "ask": "250.20",
      "open": "266.40",
      "high": "267.20",
      "low": "245.80",
      "close": "249.20",
      "average": "250.3133",
      "volume": "3324498",
      "turnover": "831556208.3",
      "trades": "17379"
    },
    {
      "date": "2025-02-12",
      "bid": "248.40",
      "ask": "249.20",
      "open": "250.80",
      "high": "252.00",
      "low": "246.80",
      "close": "248.80",
      "average": "249.4662",
      "volume": "787033",
      "turnover": "196365514.9",
      "trades": "6178"
    },
    {
      "date": "2025-02-13",
      "bid": "247.60",
      "ask": "248.00",
      "open": "249.20",
      "high": "252.20",
      "low": "247.40",
      "close": "247.40",
      "average": "248.7114",
      "volume": "872946",
      "turnover": "217127186.3",
      "trades": "3611"
    },
    {
      "date": "2025-02-14",
      "bid": "252.60",
      "ask": "253.80",
      "open": "248.20",
      "high": "254.80",
      "low": "247.80",
      "close": "254.00",
      "average": "252.821",
      "volume": "771443",
      "turnover": "195029410.3",
      "trades": "4160"
    },
    {
      "date": "2025-02-17",
      "bid": "256.20",
      "ask": "256.60",
      "open": "254.00",
      "high": "256.80",
      "low": "253.80",
      "close": "256.40",
      "average": "255.6691",
      "volume": "205421",
      "turnover": "52517104.4",
      "trades": "1717"
    },
    {
      "date": "2025-02-18",
      "bid": "255.40",
      "ask": "255.60",
      "open": "256.40",
      "high": "257.20",
      "low": "253.40",
      "close": "256.00",
      "average": "255.3635",
      "volume": "332915",
      "turnover": "85013435.3",
      "trades": "1816"
    },
    {
      "date": "2025-02-19",
      "bid": "251.40",
      "ask": "251.80",
      "open": "255.60",
      "high": "257.20",
      "low": "249.80",
      "close": "251.20",
      "average": "252.9701",
      "volume": "348362",
      "turnover": "88091407.5",
      "trades": "2345"
    },
    {
      "date": "2025-02-20",
      "bid": "248.20",
      "ask": "248.60",
      "open": "251.20",
      "high": "252.00",
      "low": "246.60",
      "close": "248.20",
      "average": "248.7497",
      "volume": "287530",
      "turnover": "71562403",
      "trades": "2048"
    },
    {
      "date": "2025-02-21",
      "bid": "247.20",
      "ask": "247.60",
      "open": "249.20",
      "high": "251.20",
      "low": "246.40",
      "close": "247.60",
      "average": "248.1436",
      "volume": "405460",
      "turnover": "100645787.8",
      "trades": "2327"
    },
    {
      "date": "2025-02-24",
      "bid": "245.20",
      "ask": "245.60",
      "open": "247.20",
      "high": "247.60",
      "low": "243.80",
      "close": "245.20",
      "average": "245.4267",
      "volume": "282501",
      "turnover": "69329892.59",
      "trades": "2213"
    },
    {
      "date": "2025-02-25",
      "bid": "241.40",
      "ask": "241.80",
      "open": "244.40",
      "high": "246.60",
      "low": "241.40",
      "close": "241.60",
      "average": "243.4953",
      "volume": "416733",
      "turnover": "101471926.6",
      "trades": "2696"
    },
    {
      "date": "2025-02-26",
      "bid": "246.40",
      "ask": "246.60",
      "open": "243.20",
      "high": "247.00",
      "low": "243.20",
      "close": "247.00",
      "average": "245.2981",
      "volume": "342079",
      "turnover": "83917082",
      "trades": "2222"
    },
    {
      "date": "2025-02-27",
      "bid": "245.80",
      "ask": "246.40",
      "open": "246.60",
      "high": "247.40",
      "low": "243.60",
      "close": "245.60",
      "average": "245.2791",
      "volume": "273514",
      "turnover": "67087869",
      "trades": "1511"
    },
    {
      "date": "2025-02-28",
      "bid": "242.80",
      "ask": "243.20",
      "open": "243.40",
      "high": "245.20",
      "low": "241.80",
      "close": "243.00",
      "average": "242.9175",
      "volume": "636158",
      "turnover": "154528267.37",
      "trades": "2245"
    },
    {
      "date": "2025-03-03",
      "bid": "245.40",
      "ask": "245.80",
      "open": "243.40",
      "high": "247.20",
      "low": "243.00",
      "close": "245.40",
      "average": "245.2338",
      "volume": "309477",
      "turnover": "75896983.59",
      "trades": "1852"
    },
    {
      "date": "2025-03-04",
      "bid": "236.00",
      "ask": "237.20",
      "open": "241.60",
      "high": "243.20",
      "low": "235.80",
      "close": "235.80",
      "average": "238.3629",
      "volume": "326873",
      "turnover": "77925709",
      "trades": "2987"
    },
    {
      "date": "2025-03-05",
      "bid": "239.00",
      "ask": "239.20",
      "open": "239.80",
      "high": "242.20",
      "low": "237.00",
      "close": "239.00",
      "average": "239.2537",
      "volume": "506209",
      "turnover": "121110096.2",
      "trades": "2549"
    },
    {
      "date": "2025-03-06",
      "bid": "238.00",
      "ask": "238.40",
      "open": "240.40",
      "high": "241.60",
      "low": "234.40",
      "close": "238.80",
      "average": "237.8331",
      "volume": "293326",
      "turnover": "69757740.9",
      "trades": "1922"
    },
    {
      "date": "2025-03-07",
      "bid": "237.60",
      "ask": "238.20",
      "open": "236.20",
      "high": "239.60",
      "low": "234.00",
      "close": "237.80",
      "average": "237.0204",
      "volume": "343659",
      "turnover": "81454211",
      "trades": "1913"
    },
    {
      "date": "2025-03-10",
      "bid": "231.80",
      "ask": "232.20",
      "open": "239.60",
      "high": "239.60",
      "low": "231.00",
      "close": "232.00",
      "average": "233.3048",
      "volume": "308056",
      "turnover": "71877236.3",
      "trades": "2073"
    },
    {
      "date": "2025-03-11",
      "bid": "229.20",
      "ask": "229.40",
      "open": "231.80",
      "high": "233.80",
      "low": "228.60",
      "close": "228.80",
      "average": "231.1674",
      "volume": "481889",
      "turnover": "111397308.4",
      "trades": "2988"
    },
    {
      "date": "2025-03-12",
      "bid": "231.60",
      "ask": "232.00",
      "open": "230.20",
      "high": "234.40",
      "low": "229.40",
      "close": "231.80",
      "average": "231.6158",
      "volume": "198411",
      "turnover": "45953876.2",
      "trades": "1609"
    },
    {
      "date": "2025-03-13",
      "bid": "231.20",
      "ask": "231.60",
      "open": "230.00",
      "high": "233.80",
      "low": "228.40",
      "close": "231.80",
      "average": "231.6775",
      "volume": "230429",
      "turnover": "53386234.7",
      "trades": "1366"
    },
    {
      "date": "2025-03-14",
      "bid": "241.80",
      "ask": "242.20",
      "open": "231.80",
      "high": "242.40",
      "low": "231.40",
      "close": "242.40",
      "average": "240.1929",
      "volume": "241160",
      "turnover": "57934599.7",
      "trades": "1707"
    },
    {
      "date": "2025-03-17",
      "bid": "240.40",
      "ask": "241.00",
      "open": "242.20",
      "high": "243.80",
      "low": "238.80",
      "close": "241.00",
      "average": "240.9834",
      "volume": "263072",
      "turnover": "63398343.9",
      "trades": "1856"
    },
    {
      "date": "2025-03-18",
      "bid": "239.80",
      "ask": "240.20",
      "open": "241.40",
      "high": "242.20",
      "low": "237.80",
      "close": "240.20",
      "average": "239.8818",
      "volume": "235478",
      "turnover": "56486871.9",
      "trades": "1362"
    },
    {
      "date": "2025-03-19",
      "bid": "242.00",
      "ask": "242.40",
      "open": "239.60",
      "high": "242.60",
      "low": "237.40",
      "close": "242.60",
      "average": "241.192",
      "volume": "370208",
      "turnover": "89178154.5",
      "trades": "1340"
    },
    {
      "date": "2025-03-20",
      "bid": "239.80",
      "ask": "240.40",
      "open": "242.60",
      "high": "243.00",
      "low": "237.60",
      "close": "240.40",
      "average": "239.4323",
      "volume": "344070",
      "turnover": "82382797.5",
      "trades": "1604"
    },
    {
      "date": "2025-03-21",
      "bid": "239.40",
      "ask": "239.60",
      "open": "238.60",
      "high": "240.00",
      "low": "237.40",
      "close": "239.80",
      "average": "239.4074",
      "volume": "332867",
      "turnover": "79686654.5",
      "trades": "2441"
    },
    {
      "date": "2025-03-24",
      "bid": "242.20",
      "ask": "242.60",
      "open": "242.80",
      "high": "242.80",
      "low": "238.60",
      "close": "242.40",
      "average": "241.2743",
      "volume": "143861",
      "turnover": "34696171.79",
      "trades": "1064"
    },
    {
      "date": "2025-03-25",
      "bid": "245.60",
      "ask": "246.20",
      "open": "242.40",
      "high": "246.20",
      "low": "239.80",
      "close": "246.00",
      "average": "244.496",
      "volume": "159905",
      "turnover": "39092125.1",
      "trades": "948"
    },
    {
      "date": "2025-03-26",
      "bid": "237.80",
      "ask": "238.00",
      "open": "246.40",
      "high": "246.40",
      "low": "237.60",
      "close": "238.00",
      "average": "239.2778",
      "volume": "270208",
      "turnover": "64674730.8",
      "trades": "1498"
    },
    {
      "date": "2025-03-27",
      "bid": "235.20",
      "ask": "235.40",
      "open": "236.80",
      "high": "237.00",
      "low": "232.20",
      "close": "235.60",
      "average": "235.2944",
      "volume": "218607",
      "turnover": "51432982",
      "trades": "1216"
    },
    {
      "date": "2025-03-28",
      "bid": "234.20",
      "ask": "234.60",
      "open": "233.60",
      "high": "235.60",
      "low": "232.40",
      "close": "234.40",
      "average": "234.2505",
      "volume": "112529",
      "turnover": "26359888.2",
      "trades": "889"
    },
    {
      "date": "2025-03-31",
      "bid": "232.60",
      "ask": "233.00",
      "open": "232.00",
      "high": "235.00",
      "low": "230.60",
      "close": "232.00",
      "average": "232.1453",
      "volume": "200952",
      "turnover": "46654283.6",
      "trades": "1436"
    },
    {
      "date": "2025-04-01",
      "bid": "240.20",
      "ask": "241.40",
      "open": "230.80",
      "high": "241.20",
      "low": "230.80",
      "close": "240.00",
      "average": "239.2895",
      "volume": "184727",
      "turnover": "44202902.2",
      "trades": "1565"
    },
    {
      "date": "2025-04-02",
      "bid": "244.20",
      "ask": "245.00",
      "open": "238.80",
      "high": "245.20",
      "low": "236.60",
      "close": "245.20",
      "average": "242.0699",
      "volume": "290569",
      "turnover": "70332701.09",
      "trades": "1831"
    },
    {
      "date": "2025-04-03",
      "bid": "241.00",
      "ask": "241.40",
      "open": "237.20",
      "high": "248.80",
      "low": "236.40",
      "close": "240.40",
      "average": "243.4266",
      "volume": "433191",
      "turnover": "105536667.5",
      "trades": "2583"
    },
    {
      "date": "2025-04-04",
      "bid": "226.80",
      "ask": "227.20",
      "open": "241.60",
      "high": "244.00",
      "low": "221.20",
      "close": "224.80",
      "average": "229.6932",
      "volume": "752831",
      "turnover": "172664897",
      "trades": "4840"
    },
    {
      "date": "2025-04-07",
      "bid": "222.60",
      "ask": "223.40",
      "open": "208.80",
      "high": "235.40",
      "low": "205.20",
      "close": "222.40",
      "average": "220.0349",
      "volume": "565057",
      "turnover": "124297386.9",
      "trades": "4136"
    },
    {
      "date": "2025-04-08",
      "bid": "233.80",
      "ask": "234.20",
      "open": "229.00",
      "high": "235.80",
      "low": "227.20",
      "close": "233.80",
      "average": "231.9699",
      "volume": "348875",
      "turnover": "80876673.09",
      "trades": "2821"
    },
    {
      "date": "2025-04-09",
      "bid": "221.80",
      "ask": "222.40",
      "open": "227.40",
      "high": "230.00",
      "low": "220.00",
      "close": "222.40",
      "average": "223.2185",
      "volume": "483837",
      "turnover": "108002645.9",
      "trades": "2424"
    },
    {
      "date": "2025-04-10",
      "bid": "234.40",
      "ask": "235.00",
      "open": "245.00",
      "high": "246.00",
      "low": "233.20",
      "close": "234.60",
      "average": "236.23",
      "volume": "402686",
      "turnover": "95127187.6",
      "trades": "2275"
    },
    {
      "date": "2025-04-11",
      "bid": "236.80",
      "ask": "237.20",
      "open": "235.00",
      "high": "238.20",
      "low": "230.60",
      "close": "237.40",
      "average": "235.5336",
      "volume": "257253",
      "turnover": "60591725.4",
      "trades": "1840"
    },
    {
      "date": "2025-04-14",
      "bid": "246.80",
      "ask": "247.40",
      "open": "243.20",
      "high": "247.80",
      "low": "239.80",
      "close": "247.80",
      "average": "245.0194",
      "volume": "483654",
      "turnover": "118504366.8",
      "trades": "2350"
    },
    {
      "date": "2025-04-15",
      "bid": "255.40",
      "ask": "256.40",
      "open": "252.00",
      "high": "256.60",
      "low": "246.60",
      "close": "255.80",
      "average": "254.079",
      "volume": "274915",
      "turnover": "69849439",
      "trades": "2171"
    },
    {
      "date": "2025-04-16",
      "bid": "254.20",
      "ask": "254.60",
      "open": "254.00",
      "high": "256.60",
      "low": "250.80",
      "close": "254.60",
      "average": "254.5583",
      "volume": "214945",
      "turnover": "54714154.2",
      "trades": "1352"
    },
    {
      "date": "2025-04-17",
      "bid": "252.80",
      "ask": "253.40",
      "open": "256.00",
      "high": "256.00",
      "low": "251.40",
      "close": "253.00",
      "average": "253.0531",
      "volume": "94276",
      "turnover": "23856828.8",
      "trades": "802"
    },
    {
      "date": "2025-04-22",
      "bid": "253.40",
      "ask": "253.80",
      "open": "253.00",
      "high": "254.00",
      "low": "248.80",
      "close": "254.00",
      "average": "251.9639",
      "volume": "476537",
      "turnover": "120125282.5",
      "trades": "2251"
    },
    {
      "date": "2025-04-23",
      "bid": "255.40",
      "ask": "256.00",
      "open": "257.20",
      "high": "258.40",
      "low": "250.40",
      "close": "255.60",
      "average": "255.3778",
      "volume": "370020",
      "turnover": "94495307.4",
      "trades": "2728"
    },
    {
      "date": "2025-04-24",
      "bid": "255.20",
      "ask": "255.60",
      "open": "258.40",
      "high": "260.00",
      "low": "248.20",
      "close": "255.60",
      "average": "255.9418",
      "volume": "344406",
      "turnover": "88145671",
      "trades": "3197"
    },
    {
      "date": "2025-04-25",
      "bid": "259.60",
      "ask": "260.00",
      "open": "257.60",
      "high": "261.00",
      "low": "254.80",
      "close": "261.00",
      "average": "259.4902",
      "volume": "313556",
      "turnover": "81360503.9",
      "trades": "2341"
    },
    {
      "date": "2025-04-28",
      "bid": "258.20",
      "ask": "260.00",
      "open": "261.00",
      "high": "262.40",
      "low": "257.20",
      "close": "257.20",
      "average": "258.8687",
      "volume": "307673",
      "turnover": "79649924.59",
      "trades": "2109"
    },
    {
      "date": "2025-04-29",
      "bid": "254.40",
      "ask": "255.40",
      "open": "250.40",
      "high": "255.80",
      "low": "247.80",
      "close": "255.80",
      "average": "253.6241",
      "volume": "269249",
      "turnover": "68287891.8",
      "trades": "1966"
    },
    {
      "date": "2025-04-30",
      "bid": "253.60",
      "ask": "254.00",
      "open": "256.00",
      "high": "258.40",
      "low": "253.00",
      "close": "254.00",
      "average": "254.1963",
      "volume": "278653",
      "turnover": "70826329",
      "trades": "1144"
    },
    {
      "date": "2025-05-02",
      "bid": "263.80",
      "ask": "264.20",
      "open": "255.00",
      "high": "264.20",
      "low": "254.40",
      "close": "264.20",
      "average": "262.4781",
      "volume": "256183",
      "turnover": "67241350.2",
      "trades": "1903"
    },
    {
      "date": "2025-05-05",
      "bid": "265.20",
      "ask": "265.60",
      "open": "264.20",
      "high": "267.40",
      "low": "262.40",
      "close": "266.40",
      "average": "265.7441",
      "volume": "122844",
      "turnover": "32645054",
      "trades": "1097"
    },
    {
      "date": "2025-05-06",
      "bid": "261.20",
      "ask": "261.80",
      "open": "264.40",
      "high": "265.60",
      "low": "260.40",
      "close": "262.40",
      "average": "262.3423",
      "volume": "340780",
      "turnover": "89400073.4",
      "trades": "2407"
    },
    {
      "date": "2025-05-07",
      "bid": "265.60",
      "ask": "266.00",
      "open": "263.00",
      "high": "266.20",
      "low": "260.00",
      "close": "266.00",
      "average": "265.1666",
      "volume": "612151",
      "turnover": "162317705.6",
      "trades": "1760"
    },
    {
      "date": "2025-05-08",
      "bid": "266.60",
      "ask": "267.00",
      "open": "266.40",
      "high": "269.00",
      "low": "265.40",
      "close": "266.80",
      "average": "266.9061",
      "volume": "152835",
      "turnover": "40792829.2",
      "trades": "1178"
    },
    {
      "date": "2025-05-09",
      "bid": "260.60",
      "ask": "261.00",
      "open": "268.00",
      "high": "268.00",
      "low": "260.20",
      "close": "261.00",
      "average": "261.8952",
      "volume": "218305",
      "turnover": "57172893.8",
      "trades": "1527"
    },
    {
      "date": "2025-05-12",
      "bid": "268.20",
      "ask": "268.60",
      "open": "262.60",
      "high": "269.20",
      "low": "262.20",
      "close": "268.20",
      "average": "266.6546",
      "volume": "230721",
      "turnover": "61523396.7",
      "trades": "1554"
    },
    {
      "date": "2025-05-13",
      "bid": "264.60",
      "ask": "265.00",
      "open": "268.40",
      "high": "268.40",
      "low": "262.20",
      "close": "265.40",
      "average": "264.8627",
      "volume": "346534",
      "turnover": "91786429.4",
      "trades": "2035"
    },
    {
      "date": "2025-05-14",
      "bid": "266.40",
      "ask": "266.80",
      "open": "266.20",
      "high": "267.60",
      "low": "264.00",
      "close": "267.20",
      "average": "266.198",
      "volume": "337007",
      "turnover": "89709849.9",
      "trades": "2269"
    },
    {
      "date": "2025-05-15",
      "bid": "270.80",
      "ask": "271.20",
      "open": "266.60",
      "high": "272.00",
      "low": "265.40",
      "close": "272.00",
      "average": "270.712",
      "volume": "531277",
      "turnover": "143850030.19",
      "trades": "2556"
    },
    {
      "date": "2025-05-16",
      "bid": "271.60",
      "ask": "271.80",
      "open": "273.00",
      "high": "275.80",
      "low": "271.20",
      "close": "272.40",
      "average": "272.7836",
      "volume": "202604",
      "turnover": "55267042.6",
      "trades": "1375"
    },
    {
      "date": "2025-05-19",
      "bid": "272.80",
      "ask": "273.20",
      "open": "272.20",
      "high": "273.60",
      "low": "270.00",
      "close": "273.60",
      "average": "272.2288",
      "volume": "275697",
      "turnover": "75052663",
      "trades": "2345"
    },
    {
      "date": "2025-05-20",
      "bid": "271.00",
      "ask": "271.20",
      "open": "273.60",
      "high": "274.00",
      "low": "270.60",
      "close": "271.00",
      "average": "271.6872",
      "volume": "141781",
      "turnover": "38520083.6",
      "trades": "857"
    },
    {
      "date": "2025-05-21",
      "bid": "267.00",
      "ask": "267.60",
      "open": "271.00",
      "high": "271.40",
      "low": "264.00",
      "close": "267.40",
      "average": "267.0715",
      "volume": "182935",
      "turnover": "48852950.9",
      "trades": "1429"
    },
    {
      "date": "2025-05-22",
      "bid": "262.40",
      "ask": "263.00",
      "open": "267.40",
      "high": "267.60",
      "low": "261.20",
      "close": "263.40",
      "average": "263.4074",
      "volume": "283111",
      "turnover": "74573525.59",
      "trades": "1737"
    },
    {
      "date": "2025-05-23",
      "bid": "259.60",
      "ask": "260.00",
      "open": "263.60",
      "high": "266.00",
      "low": "255.80",
      "close": "260.40",
      "average": "260.4456",
      "volume": "254721",
      "turnover": "66340144",
      "trades": "1928"
    },
    {
      "date": "2025-05-26",
      "bid": "263.00",
      "ask": "263.40",
      "open": "261.00",
      "high": "264.80",
      "low": "260.60",
      "close": "262.80",
      "average": "262.7009",
      "volume": "159627",
      "turnover": "41934442.2",
      "trades": "1005"
    },
    {
      "date": "2025-05-27",
      "bid": "258.80",
      "ask": "259.20",
      "open": "263.00",
      "high": "264.60",
      "low": "258.60",
      "close": "259.00",
      "average": "260.5167",
      "volume": "252669",
      "turnover": "65824632.2",
      "trades": "1159"
    },
    {
      "date": "2025-05-28",
      "bid": "257.80",
      "ask": "258.20",
      "open": "259.20",
      "high": "260.00",
      "low": "256.40",
      "close": "257.80",
      "average": "257.9046",
      "volume": "156333",
      "turnover": "40318969",
      "trades": "1156"
    },
    {
      "date": "2025-05-30",
      "bid": "258.20",
      "ask": "258.60",
      "open": "258.20",
      "high": "261.60",
      "low": "257.00",
      "close": "259.60",
      "average": "259.5835",
      "volume": "629576",
      "turnover": "163403735.4",
      "trades": "1509"
    },
    {
      "date": "2025-06-02",
      "bid": "260.00",
      "ask": "260.40",
      "open": "258.00",
      "high": "261.80",
      "low": "257.00",
      "close": "260.00",
      "average": "259.8401",
      "volume": "258096",
      "turnover": "67063991",
      "trades": "1486"
    },
    {
      "date": "2025-06-03",
      "bid": "249.40",
      "ask": "250.20",
      "open": "260.40",
      "high": "261.00",
      "low": "248.20",
      "close": "250.00",
      "average": "253.1291",
      "volume": "442876",
      "turnover": "112084347.5",
      "trades": "2438"
    },
    {
      "date": "2025-06-04",
      "bid": "249.20",
      "ask": "249.60",
      "open": "253.00",
      "high": "254.60",
      "low": "245.20",
      "close": "249.80",
      "average": "248.6895",
      "volume": "504605",
      "turnover": "125488549.5",
      "trades": "2696"
    },
    {
      "date": "2025-06-05",
      "bid": "249.40",
      "ask": "249.80",
      "open": "250.20",
      "high": "251.60",
      "low": "248.40",
      "close": "249.80",
      "average": "249.8387",
      "volume": "347289",
      "turnover": "86765994",
      "trades": "1413"
    },
    {
      "date": "2025-06-09",
      "bid": "249.20",
      "ask": "249.60",
      "open": "250.20",
      "high": "252.00",
      "low": "248.20",
      "close": "249.40",
      "average": "249.4595",
      "volume": "355597",
      "turnover": "88707812.9",
      "trades": "1249"
    },
    {
      "date": "2025-06-10",
      "bid": "249.00",
      "ask": "249.40",
      "open": "249.40",
      "high": "251.00",
      "low": "248.00",
      "close": "248.40",
      "average": "248.6398",
      "volume": "271360",
      "turnover": "67481402.7",
      "trades": "938"
    },
    {
      "date": "2025-06-11",
      "bid": "251.20",
      "ask": "252.00",
      "open": "248.40",
      "high": "253.00",
      "low": "248.40",
      "close": "250.20",
      "average": "250.4035",
      "volume": "344530",
      "turnover": "86271640.4",
      "trades": "1108"
    },
    {
      "date": "2025-06-12",
      "bid": "250.60",
      "ask": "251.00",
      "open": "249.60",
      "high": "252.40",
      "low": "248.80",
      "close": "249.20",
      "average": "249.4379",
      "volume": "356984",
      "turnover": "89045355.2",
      "trades": "1018"
    },
    {
      "date": "2025-06-13",
      "bid": "247.40",
      "ask": "247.80",
      "open": "245.80",
      "high": "248.80",
      "low": "245.80",
      "close": "246.80",
      "average": "247.0302",
      "volume": "660230",
      "turnover": "163096771.9",
      "trades": "1381"
    },
    {
      "date": "2025-06-16",
      "bid": "249.00",
      "ask": "249.60",
      "open": "246.80",
      "high": "249.60",
      "low": "246.40",
      "close": "248.00",
      "average": "247.9811",
      "volume": "250999",
      "turnover": "62243013.4",
      "trades": "1423"
    },
    {
      "date": "2025-06-17",
      "bid": "245.00",
      "ask": "246.00",
      "open": "247.00",
      "high": "247.00",
      "low": "244.20",
      "close": "245.80",
      "average": "245.8531",
      "volume": "287495",
      "turnover": "70686180.7",
      "trades": "861"
    },
    {
      "date": "2025-06-18",
      "bid": "248.20",
      "ask": "248.40",
      "open": "245.80",
      "high": "248.80",
      "low": "245.40",
      "close": "247.80",
      "average": "247.4908",
      "volume": "217915",
      "turnover": "53930028",
      "trades": "1146"
    },
    {
      "date": "2025-06-19",
      "bid": "249.40",
      "ask": "249.80",
      "open": "245.80",
      "high": "250.20",
      "low": "245.80",
      "close": "250.00",
      "average": "249.8922",
      "volume": "1722655",
      "turnover": "430477441.3",
      "trades": "1420"
    },
    {
      "date": "2025-06-23",
      "bid": "251.80",
      "ask": "252.40",
      "open": "250.00",
      "high": "252.60",
      "low": "246.60",
      "close": "252.60",
      "average": "252.0216",
      "volume": "212372",
      "turnover": "53522023.8",
      "trades": "959"
    },
    {
      "date": "2025-06-24",
      "bid": "255.00",
      "ask": "255.20",
      "open": "256.20",
      "high": "258.00",
      "low": "253.00",
      "close": "255.80",
      "average": "255.3293",
      "volume": "384507",
      "turnover": "98175125.9",
      "trades": "1222"
    },
    {
      "date": "2025-06-25",
      "bid": "255.40",
      "ask": "255.80",
      "open": "257.00",
      "high": "258.00",
      "low": "255.00",
      "close": "255.80",
      "average": "255.8872",
      "volume": "210395",
      "turnover": "53837371.1",
      "trades": "1118"
    },
    {
      "date": "2025-06-26",
      "bid": "250.00",
      "ask": "250.20",
      "open": "256.20",
      "high": "258.00",
      "low": "249.40",
      "close": "251.00",
      "average": "252.1815",
      "volume": "279183",
      "turnover": "70405718",
      "trades": "1695"
    },
    {
      "date": "2025-06-27",
      "bid": "256.20",
      "ask": "256.60",
      "open": "252.20",
      "high": "257.00",
      "low": "250.20",
      "close": "256.40",
      "average": "256.0475",
      "volume": "235350",
      "turnover": "60260776.6",
      "trades": "1215"
    },
    {
      "date": "2025-06-30",
      "bid": "256.00",
      "ask": "256.20",
      "open": "258.00",
      "high": "259.20",
      "low": "255.60",
      "close": "257.00",
      "average": "257.1779",
      "volume": "231002",
      "turnover": "59401049.79",
      "trades": "1248"
    },
    {
      "date": "2025-07-01",
      "bid": "255.40",
      "ask": "255.80",
      "open": "257.00",
      "high": "257.20",
      "low": "254.40",
      "close": "256.00",
      "average": "255.9305",
      "volume": "157507",
      "turnover": "40310823.4",
      "trades": "1314"
    },
    {
      "date": "2025-07-02",
      "bid": "255.40",
      "ask": "255.60",
      "open": "258.40",
      "high": "264.00",
      "low": "251.00",
      "close": "255.60",
      "average": "256.1731",
      "volume": "371918",
      "turnover": "95275160.6",
      "trades": "2175"
    },
    {
      "date": "2025-07-03",
      "bid": "262.60",
      "ask": "263.00",
      "open": "257.20",
      "high": "263.40",
      "low": "254.60",
      "close": "263.40",
      "average": "261.7546",
      "volume": "150189",
      "turnover": "39311780.6",
      "trades": "1170"
    },
    {
      "date": "2025-07-04",
      "bid": "261.20",
      "ask": "261.60",
      "open": "263.00",
      "high": "264.00",
      "low": "260.00",
      "close": "262.00",
      "average": "261.9965",
      "volume": "129034",
      "turnover": "33807629.7",
      "trades": "972"
    },
    {
      "date": "2025-07-07",
      "bid": "266.80",
      "ask": "267.20",
      "open": "262.00",
      "high": "268.40",
      "low": "262.00",
      "close": "267.20",
      "average": "267.0194",
      "volume": "146250",
      "turnover": "39051593.6",
      "trades": "929"
    },
    {
      "date": "2025-07-08",
      "bid": "269.60",
      "ask": "270.20",
      "open": "268.20",
      "high": "272.80",
      "low": "267.60",
      "close": "270.60",
      "average": "270.6525",
      "volume": "303692",
      "turnover": "82195469.59",
      "trades": "1239"
    },
    {
      "date": "2025-07-09",
      "bid": "274.80",
      "ask": "275.20",
      "open": "271.00",
      "high": "276.20",
      "low": "270.80",
      "close": "275.60",
      "average": "275.0249",
      "volume": "269123",
      "turnover": "74015039.5",
      "trades": "1556"
    },
    {
      "date": "2025-07-10",
      "bid": "274.20",
      "ask": "274.80",
      "open": "276.40",
      "high": "277.20",
      "low": "273.40",
      "close": "275.20",
      "average": "275.0385",
      "volume": "200991",
      "turnover": "55280211.5",
      "trades": "1012"
    },
    {
      "date": "2025-07-11",
      "bid": "274.00",
      "ask": "274.20",
      "open": "274.80",
      "high": "275.00",
      "low": "269.00",
      "close": "274.20",
      "average": "273.5299",
      "volume": "188300",
      "turnover": "51505488.6",
      "trades": "1192"
    },
    {
      "date": "2025-07-14",
      "bid": "275.60",
      "ask": "276.00",
      "open": "272.60",
      "high": "276.40",
      "low": "270.20",
      "close": "276.40",
      "average": "275.5735",
      "volume": "188393",
      "turnover": "51915680.6",
      "trades": "921"
    },
    {
      "date": "2025-07-15",
      "bid": "276.80",
      "ask": "277.00",
      "open": "276.40",
      "high": "279.20",
      "low": "276.40",
      "close": "276.80",
      "average": "277.3486",
      "volume": "228535",
      "turnover": "63383845.4",
      "trades": "1112"
    },
    {
      "date": "2025-07-16",
      "bid": "275.40",
      "ask": "275.80",
      "open": "276.00",
      "high": "277.80",
      "low": "274.60",
      "close": "275.60",
      "average": "275.6378",
      "volume": "172879",
      "turnover": "47669557.9",
      "trades": "928"
    },
    {
      "date": "2025-07-17",
      "bid": "278.20",
      "ask": "279.00",
      "open": "276.20",
      "high": "279.80",
      "low": "275.00",
      "close": "279.80",
      "average": "278.9476",
      "volume": "145542",
      "turnover": "40598597.6",
      "trades": "810"
    },
    {
      "date": "2025-07-18",
      "bid": "266.40",
      "ask": "266.80",
      "open": "270.80",
      "high": "277.00",
      "low": "261.00",
      "close": "266.00",
      "average": "266.4986",
      "volume": "467444",
      "turnover": "124583319",
      "trades": "3145"
    },
    {
      "date": "2025-07-21",
      "bid": "262.20",
      "ask": "262.60",
      "open": "265.40",
      "high": "267.40",
      "low": "261.00",
      "close": "262.20",
      "average": "262.7086",
      "volume": "291694",
      "turnover": "76657807",
      "trades": "1585"
    },
    {
      "date": "2025-07-22",
      "bid": "261.20",
      "ask": "261.60",
      "open": "260.60",
      "high": "262.60",
      "low": "258.40",
      "close": "260.60",
      "average": "260.6411",
      "volume": "327487",
      "turnover": "85357203.2",
      "trades": "1604"
    },
    {
      "date": "2025-07-23",
      "bid": "263.80",
      "ask": "264.20",
      "open": "261.80",
      "high": "264.80",
      "low": "261.80",
      "close": "263.40",
      "average": "263.4014",
      "volume": "214446",
      "turnover": "56485373.6",
      "trades": "888"
    },
    {
      "date": "2025-07-24",
      "bid": "267.20",
      "ask": "267.40",
      "open": "265.80",
      "high": "268.00",
      "low": "264.60",
      "close": "266.80",
      "average": "266.3894",
      "volume": "215241",
      "turnover": "57337873.4",
      "trades": "1238"
    },
    {
      "date": "2025-07-25",
      "bid": "266.60",
      "ask": "267.20",
      "open": "265.40",
      "high": "267.40",
      "low": "263.80",
      "close": "266.40",
      "average": "266.1606",
      "volume": "111789",
      "turnover": "29754083.7",
      "trades": "888"
    },
    {
      "date": "2025-07-28",
      "bid": "263.00",
      "ask": "263.40",
      "open": "267.40",
      "high": "269.80",
      "low": "262.80",
      "close": "263.20",
      "average": "264.5807",
      "volume": "125433",
      "turnover": "33187202.8",
      "trades": "1132"
    },
    {
      "date": "2025-07-29",
      "bid": "264.00",
      "ask": "264.20",
      "open": "263.20",
      "high": "266.80",
      "low": "250.80",
      "close": "250.80",
      "average": "260.7498",
      "volume": "90377",
      "turnover": "23565959.2",
      "trades": "1322"
    },
    {
      "date": "2025-07-30",
      "bid": "267.80",
      "ask": "268.80",
      "open": "263.00",
      "high": "269.00",
      "low": "262.00",
      "close": "268.40",
      "average": "267.5718",
      "volume": "162288",
      "turnover": "43423619.5",
      "trades": "1403"
    },
    {
      "date": "2025-07-31",
      "bid": "264.20",
      "ask": "264.60",
      "open": "268.80",
      "high": "270.60",
      "low": "263.20",
      "close": "265.00",
      "average": "265.3106",
      "volume": "374404",
      "turnover": "99332786.4",
      "trades": "1919"
    },
    {
      "date": "2025-08-01",
      "bid": "261.20",
      "ask": "261.60",
      "open": "264.80",
      "high": "264.80",
      "low": "259.20",
      "close": "262.20",
      "average": "261.8932",
      "volume": "164700",
      "turnover": "43133776.5",
      "trades": "1308"
    },
    {
      "date": "2025-08-04",
      "bid": "268.80",
      "ask": "269.40",
      "open": "262.40",
      "high": "269.80",
      "low": "262.40",
      "close": "268.40",
      "average": "267.6575",
      "volume": "296196",
      "turnover": "79257054.09",
      "trades": "1749"
    },
    {
      "date": "2025-08-05",
      "bid": "266.20",
      "ask": "266.60",
      "open": "269.40",
      "high": "272.40",
      "low": "265.00",
      "close": "265.80",
      "average": "267.2778",
      "volume": "153304",
      "turnover": "40991061.79",
      "trades": "1190"
    },
    {
      "date": "2025-08-06",
      "bid": "266.60",
      "ask": "267.00",
      "open": "267.00",
      "high": "270.20",
      "low": "265.40",
      "close": "267.40",
      "average": "267.4976",
      "volume": "161605",
      "turnover": "43229419.1",
      "trades": "1181"
    },
    {
      "date": "2025-08-07",
      "bid": "272.40",
      "ask": "272.80",
      "open": "268.60",
      "high": "273.20",
      "low": "268.20",
      "close": "272.80",
      "average": "271.5038",
      "volume": "175507",
      "turnover": "47650906.4",
      "trades": "1005"
    },
    {
      "date": "2025-08-08",
      "bid": "271.00",
      "ask": "271.40",
      "open": "271.80",
      "high": "273.00",
      "low": "270.20",
      "close": "270.80",
      "average": "271.1513",
      "volume": "122680",
      "turnover": "33264885.7",
      "trades": "758"
    },
    {
      "date": "2025-08-11",
      "bid": "270.80",
      "ask": "271.00",
      "open": "272.40",
      "high": "272.60",
      "low": "269.00",
      "close": "271.40",
      "average": "270.8677",
      "volume": "82802",
      "turnover": "22428083.6",
      "trades": "800"
    },
    {
      "date": "2025-08-12",
      "bid": "271.40",
      "ask": "271.80",
      "open": "271.40",
      "high": "273.00",
      "low": "270.00",
      "close": "271.00",
      "average": "271.2189",
      "volume": "321007",
      "turnover": "86883102.8",
      "trades": "828"
    },
    {
      "date": "2025-08-13",
      "bid": "271.20",
      "ask": "271.60",
      "open": "273.00",
      "high": "275.20",
      "low": "271.20",
      "close": "271.20",
      "average": "272.5008",
      "volume": "107260",
      "turnover": "29228428.4",
      "trades": "909"
    },
    {
      "date": "2025-08-14",
      "bid": "274.00",
      "ask": "274.40",
      "open": "271.60",
      "high": "274.40",
      "low": "271.20",
      "close": "274.20",
      "average": "273.5009",
      "volume": "102914",
      "turnover": "28146685.6",
      "trades": "868"
    },
    {
      "date": "2025-08-15",
      "bid": "273.20",
      "ask": "273.60",
      "open": "274.60",
      "high": "275.60",
      "low": "272.60",
      "close": "273.60",
      "average": "273.6963",
      "volume": "116458",
      "turnover": "31879255.8",
      "trades": "714"
    },
    {
      "date": "2025-08-18",
      "bid": "274.40",
      "ask": "275.00",
      "open": "274.20",
      "high": "276.00",
      "low": "273.60",
      "close": "276.00",
      "average": "275.6072",
      "volume": "132454",
      "turnover": "36505271.2",
      "trades": "751"
    },
    {
      "date": "2025-08-19",
      "bid": "276.20",
      "ask": "276.40",
      "open": "276.00",
      "high": "279.00",
      "low": "275.80",
      "close": "277.00",
      "average": "277.1974",
      "volume": "134725",
      "turnover": "37345110.2",
      "trades": "905"
    },
    {
      "date": "2025-08-20",
      "bid": "277.60",
      "ask": "278.00",
      "open": "276.20",
      "high": "278.60",
      "low": "274.80",
      "close": "278.60",
      "average": "277.8617",
      "volume": "80931",
      "turnover": "22487623.2",
      "trades": "771"
    },
    {
      "date": "2025-08-21",
      "bid": "278.40",
      "ask": "279.00",
      "open": "279.00",
      "high": "279.40",
      "low": "276.80",
      "close": "278.80",
      "average": "278.6629",
      "volume": "115716",
      "turnover": "32245616.8",
      "trades": "652"
    },
    {
      "date": "2025-08-22",
      "bid": "281.60",
      "ask": "282.40",
      "open": "279.00",
      "high": "282.40",
      "low": "278.60",
      "close": "282.20",
      "average": "281.5561",
      "volume": "114104",
      "turnover": "32126672.4",
      "trades": "850"
    },
    {
      "date": "2025-08-25",
      "bid": "284.60",
      "ask": "285.00",
      "open": "281.60",
      "high": "285.00",
      "low": "281.60",
      "close": "284.00",
      "average": "283.8743",
      "volume": "89784",
      "turnover": "25487181.8",
      "trades": "847"
    },
    {
      "date": "2025-08-26",
      "bid": "283.20",
      "ask": "283.80",
      "open": "284.20",
      "high": "285.00",
      "low": "280.60",
      "close": "283.40",
      "average": "283.338",
      "volume": "192031",
      "turnover": "54409568.4",
      "trades": "1141"
    },
    {
      "date": "2025-08-27",
      "bid": "282.60",
      "ask": "283.00",
      "open": "284.40",
      "high": "287.00",
      "low": "280.80",
      "close": "282.40",
      "average": "282.3771",
      "volume": "199446",
      "turnover": "56318674.4",
      "trades": "1272"
    },
    {
      "date": "2025-08-28",
      "bid": "276.00",
      "ask": "277.40",
      "open": "283.20",
      "high": "284.20",
      "low": "274.00",
      "close": "276.80",
      "average": "276.6744",
      "volume": "168830",
      "turnover": "46713441.4",
      "trades": "2257"
    },
    {
      "date": "2025-08-29",
      "bid": "274.40",
      "ask": "274.60",
      "open": "278.00",
      "high": "278.20",
      "low": "274.20",
      "close": "275.40",
      "average": "275.4016",
      "volume": "230621",
      "turnover": "63507588.5",
      "trades": "1488"
    },
    {
      "date": "2025-09-01",
      "bid": "271.80",
      "ask": "272.00",
      "open": "275.40",
      "high": "276.40",
      "low": "271.20",
      "close": "273.00",
      "average": "272.4375",
      "volume": "369917",
      "turnover": "100778237.2",
      "trades": "1964"
    },
    {
      "date": "2025-09-02",
      "bid": "266.80",
      "ask": "267.80",
      "open": "276.80",
      "high": "276.80",
      "low": "265.20",
      "close": "266.80",
      "average": "267.5871",
      "volume": "311889",
      "turnover": "83457349.4",
      "trades": "1913"
    },
    {
      "date": "2025-09-03",
      "bid": "271.40",
      "ask": "271.80",
      "open": "268.60",
      "high": "272.00",
      "low": "265.20",
      "close": "271.40",
      "average": "269.6299",
      "volume": "242234",
      "turnover": "65313310.9",
      "trades": "1377"
    },
    {
      "date": "2025-09-04",
      "bid": "273.40",
      "ask": "273.60",
      "open": "271.40",
      "high": "273.80",
      "low": "270.20",
      "close": "272.80",
      "average": "272.5718",
      "volume": "76856",
      "turnover": "20948781.39",
      "trades": "924"
    },
    {
      "date": "2025-09-05",
      "bid": "270.00",
      "ask": "270.40",
      "open": "273.60",
      "high": "274.80",
      "low": "269.40",
      "close": "270.80",
      "average": "271.6234",
      "volume": "141744",
      "turnover": "38501895.5",
      "trades": "1111"
    },
    {
      "date": "2025-09-08",
      "bid": "275.40",
      "ask": "275.80",
      "open": "270.00",
      "high": "275.60",
      "low": "270.00",
      "close": "275.40",
      "average": "274.1662",
      "volume": "119514",
      "turnover": "32766216",
      "trades": "1243"
    },
    {
      "date": "2025-09-09",
      "bid": "274.00",
      "ask": "274.60",
      "open": "275.20",
      "high": "275.40",
      "low": "271.80",
      "close": "274.60",
      "average": "274.3236",
      "volume": "87175",
      "turnover": "23913573.6",
      "trades": "783"
    },
    {
      "date": "2025-09-10",
      "bid": "277.00",
      "ask": "277.80",
      "open": "275.80",
      "high": "278.40",
      "low": "275.80",
      "close": "277.60",
      "average": "277.5454",
      "volume": "191829",
      "turnover": "53240766.4",
      "trades": "789"
    },
    {
      "date": "2025-09-11",
      "bid": "271.20",
      "ask": "271.40",
      "open": "277.80",
      "high": "278.40",
      "low": "269.60",
      "close": "271.20",
      "average": "271.6944",
      "volume": "165743",
      "turnover": "45033362.5",
      "trades": "1561"
    },
    {
      "date": "2025-09-12",
      "bid": "273.20",
      "ask": "273.80",
      "open": "272.40",
      "high": "275.00",
      "low": "271.20",
      "close": "273.80",
      "average": "272.5447",
      "volume": "308276",
      "turnover": "84019024.4",
      "trades": "982"
    },
    {
      "date": "2025-09-15",
      "bid": "274.20",
      "ask": "274.60",
      "open": "273.80",
      "high": "277.40",
      "low": "272.80",
      "close": "274.40",
      "average": "274.6353",
      "volume": "122013",
      "turnover": "33508684.9",
      "trades": "1033"
    },
    {
      "date": "2025-09-16",
      "bid": "270.40",
      "ask": "270.80",
      "open": "274.40",
      "high": "276.40",
      "low": "270.20",
      "close": "270.60",
      "average": "271.5838",
      "volume": "142411",
      "turnover": "38687375.6",
      "trades": "1127"
    },
    {
      "date": "2025-09-17",
      "bid": "272.40",
      "ask": "272.80",
      "open": "272.00",
      "high": "275.20",
      "low": "270.80",
      "close": "272.00",
      "average": "272.5216",
      "volume": "147954",
      "turnover": "40320615.1",
      "trades": "1162"
    },
    {
      "date": "2025-09-18",
      "bid": "275.40",
      "ask": "275.80",
      "open": "272.80",
      "high": "277.60",
      "low": "272.80",
      "close": "275.40",
      "average": "275.4453",
      "volume": "175478",
      "turnover": "48334591.4",
      "trades": "1014"
    },
    {
      "date": "2025-09-19",
      "bid": "273.20",
      "ask": "273.60",
      "open": "275.40",
      "high": "276.40",
      "low": "271.60",
      "close": "273.40",
      "average": "273.3587",
      "volume": "342410",
      "turnover": "93600356.8",
      "trades": "1470"
    },
    {
      "date": "2025-09-22",
      "bid": "274.00",
      "ask": "274.40",
      "open": "274.00",
      "high": "275.20",
      "low": "270.80",
      "close": "274.20",
      "average": "273.8715",
      "volume": "140987",
      "turnover": "38615052.6",
      "trades": "1125"
    },
    {
      "date": "2025-09-23",
      "bid": "275.00",
      "ask": "275.40",
      "open": "274.40",
      "high": "276.00",
      "low": "270.20",
      "close": "275.20",
      "average": "274.4241",
      "volume": "192462",
      "turnover": "52817226.3",
      "trades": "1150"
    },
    {
      "date": "2025-09-24",
      "bid": "268.60",
      "ask": "268.80",
      "open": "275.00",
      "high": "275.00",
      "low": "268.40",
      "close": "268.40",
      "average": "269.1064",
      "volume": "167943",
      "turnover": "45195364.7",
      "trades": "1179"
    },
    {
      "date": "2025-09-25",
      "bid": "269.60",
      "ask": "270.60",
      "open": "268.40",
      "high": "271.80",
      "low": "268.20",
      "close": "269.40",
      "average": "269.757",
      "volume": "148372",
      "turnover": "40024493.6",
      "trades": "1118"
    },
    {
      "date": "2025-09-26",
      "bid": "265.80",
      "ask": "266.20",
      "open": "270.60",
      "high": "271.20",
      "low": "265.60",
      "close": "266.60",
      "average": "267.6187",
      "volume": "259900",
      "turnover": "69554252.9",
      "trades": "2010"
    },
    {
      "date": "2025-09-29",
      "bid": "269.00",
      "ask": "269.20",
      "open": "267.00",
      "high": "269.60",
      "low": "267.00",
      "close": "268.80",
      "average": "268.5857",
      "volume": "215710",
      "turnover": "57936701.3",
      "trades": "1257"
    },
    {
      "date": "2025-09-30",
      "bid": "272.40",
      "ask": "272.80",
      "open": "269.00",
      "high": "274.20",
      "low": "269.00",
      "close": "273.00",
      "average": "272.4429",
      "volume": "280555",
      "turnover": "76375508",
      "trades": "1485"
    },
    {
      "date": "2025-10-01",
      "bid": "267.80",
      "ask": "268.00",
      "open": "273.40",
      "high": "273.40",
      "low": "267.40",
      "close": "267.40",
      "average": "268.0756",
      "volume": "123273",
      "turnover": "33048253.1",
      "trades": "1098"
    },
    {
      "date": "2025-10-02",
      "bid": "268.60",
      "ask": "269.00",
      "open": "268.00",
      "high": "269.80",
      "low": "267.60",
      "close": "269.80",
      "average": "269.4128",
      "volume": "179337",
      "turnover": "48313592.7",
      "trades": "1032"
    },
    {
      "date": "2025-10-03",
      "bid": "274.20",
      "ask": "274.60",
      "open": "270.80",
      "high": "277.60",
      "low": "269.80",
      "close": "275.20",
      "average": "275.0566",
      "volume": "472205",
      "turnover": "129784210.1",
      "trades": "1400"
    },
    {
      "date": "2025-10-06",
      "bid": "281.80",
      "ask": "282.00",
      "open": "276.00",
      "high": "284.80",
      "low": "276.00",
      "close": "281.00",
      "average": "281.0916",
      "volume": "273866",
      "turnover": "76966447.09",
      "trades": "1448"
    },
    {
      "date": "2025-10-07",
      "bid": "280.00",
      "ask": "281.20",
      "open": "281.80",
      "high": "284.60",
      "low": "279.60",
      "close": "280.20",
      "average": "281.2674",
      "volume": "124497",
      "turnover": "35026811.5",
      "trades": "1053"
    },
    {
      "date": "2025-10-08",
      "bid": "282.20",
      "ask": "282.60",
      "open": "280.20",
      "high": "284.00",
      "low": "280.20",
      "close": "281.80",
      "average": "281.9742",
      "volume": "167330",
      "turnover": "47182723.3",
      "trades": "1018"
    },
    {
      "date": "2025-10-09",
      "bid": "286.00",
      "ask": "286.40",
      "open": "283.00",
      "high": "286.40",
      "low": "282.60",
      "close": "286.40",
      "average": "285.5984",
      "volume": "150354",
      "turnover": "42930946.79",
      "trades": "1097"
    },
    {
      "date": "2025-10-10",
      "bid": "283.80",
      "ask": "284.40",
      "open": "286.80",
      "high": "288.20",
      "low": "282.60",
      "close": "284.40",
      "average": "284.9336",
      "volume": "100954",
      "turnover": "28763782.5",
      "trades": "1080"
    },
    {
      "date": "2025-10-13",
      "bid": "289.80",
      "ask": "290.20",
      "open": "285.20",
      "high": "290.20",
      "low": "283.80",
      "close": "290.20",
      "average": "289.2313",
      "volume": "149681",
      "turnover": "43284374.4",
      "trades": "1280"
    },
    {
      "date": "2025-10-14",
      "bid": "289.20",
      "ask": "289.60",
      "open": "290.20",
      "high": "290.20",
      "low": "286.20",
      "close": "289.40",
      "average": "289.0128",
      "volume": "129766",
      "turnover": "37492437.9",
      "trades": "1110"
    },
    {
      "date": "2025-10-15",
      "bid": "286.80",
      "ask": "287.00",
      "open": "289.40",
      "high": "289.40",
      "low": "286.20",
      "close": "286.80",
      "average": "287.2658",
      "volume": "145306",
      "turnover": "41744728.9",
      "trades": "1079"
    },
    {
      "date": "2025-10-16",
      "bid": "284.80",
      "ask": "285.00",
      "open": "287.00",
      "high": "288.60",
      "low": "283.20",
      "close": "286.00",
      "average": "285.9496",
      "volume": "85953",
      "turnover": "24575780.1",
      "trades": "799"
    },
    {
      "date": "2025-10-17",
      "bid": "279.80",
      "ask": "280.60",
      "open": "287.00",
      "high": "287.00",
      "low": "277.20",
      "close": "281.00",
      "average": "280.4651",
      "volume": "172566",
      "turnover": "48396314.2",
      "trades": "1557"
    },
    {
      "date": "2025-10-20",
      "bid": "287.00",
      "ask": "288.00",
      "open": "282.00",
      "high": "288.00",
      "low": "281.80",
      "close": "287.60",
      "average": "286.3653",
      "volume": "127503",
      "turnover": "36511165.9",
      "trades": "1017"
    },
    {
      "date": "2025-10-21",
      "bid": "274.40",
      "ask": "274.60",
      "open": "270.00",
      "high": "278.60",
      "low": "262.00",
      "close": "274.20",
      "average": "273.5234",
      "volume": "1160205",
      "turnover": "317364862.39",
      "trades": "5099"
    },
    {
      "date": "2025-10-22",
      "bid": "277.80",
      "ask": "278.20",
      "open": "274.00",
      "high": "281.00",
      "low": "272.60",
      "close": "277.60",
      "average": "277.7508",
      "volume": "184518",
      "turnover": "51246595.2",
      "trades": "1706"
    },
    {
      "date": "2025-10-23",
      "bid": "279.00",
      "ask": "279.40",
      "open": "277.20",
      "high": "280.80",
      "low": "276.20",
      "close": "278.20",
      "average": "278.599",
      "volume": "185713",
      "turnover": "51746623.9",
      "trades": "1028"
    },
    {
      "date": "2025-10-24",
      "bid": "278.80",
      "ask": "280.20",
      "open": "278.20",
      "high": "283.60",
      "low": "278.20",
      "close": "278.80",
      "average": "281.0241",
      "volume": "316379",
      "turnover": "88921877.9",
      "trades": "2134"
    },
    {
      "date": "2025-10-27",
      "bid": "280.40",
      "ask": "280.60",
      "open": "279.80",
      "high": "281.00",
      "low": "277.80",
      "close": "279.80",
      "average": "279.6746",
      "volume": "111505",
      "turnover": "31185850",
      "trades": "1143"
    },
    {
      "date": "2025-10-28",
      "bid": "279.00",
      "ask": "279.20",
      "open": "280.60",
      "high": "281.20",
      "low": "278.20",
      "close": "279.00",
      "average": "279.2675",
      "volume": "172286",
      "turnover": "48114372.5",
      "trades": "1158"
    },
    {
      "date": "2025-10-29",
      "bid": "277.60",
      "ask": "278.00",
      "open": "279.00",
      "high": "280.40",
      "low": "277.20",
      "close": "277.40",
      "average": "278.0804",
      "volume": "80583",
      "turnover": "22411745.1",
      "trades": "788"
    },
    {
      "date": "2025-10-30",
      "bid": "278.40",
      "ask": "278.80",
      "open": "277.40",
      "high": "279.20",
      "low": "275.80",
      "close": "278.40",
      "average": "278.2022",
      "volume": "81380",
      "turnover": "22639337.2",
      "trades": "748"
    },
    {
      "date": "2025-10-31",
      "bid": "275.80",
      "ask": "276.20",
      "open": "278.80",
      "high": "279.80",
      "low": "275.00",
      "close": "275.00",
      "average": "275.7413",
      "volume": "73562",
      "turnover": "20293907.39",
      "trades": "506"
    },
    {
      "date": "2025-11-03",
      "bid": "278.60",
      "ask": "279.60",
      "open": "275.00",
      "high": "280.00",
      "low": "274.40",
      "close": "279.40",
      "average": "278.4799",
      "volume": "176905",
      "turnover": "49264379.7",
      "trades": "1069"
    },
    {
      "date": "2025-11-04",
      "bid": "277.60",
      "ask": "278.00",
      "open": "279.00",
      "high": "279.00",
      "low": "271.80",
      "close": "278.80",
      "average": "276.9426",
      "volume": "203322",
      "turnover": "56308428.2",
      "trades": "1237"
    },
    {
      "date": "2025-11-05",
      "bid": "277.40",
      "ask": "277.60",
      "open": "278.60",
      "high": "278.60",
      "low": "275.20",
      "close": "278.20",
      "average": "277.7203",
      "volume": "174748",
      "turnover": "48530652.4",
      "trades": "752"
    },
    {
      "date": "2025-11-06",
      "bid": "274.20",
      "ask": "274.60",
      "open": "277.60",
      "high": "278.20",
      "low": "273.60",
      "close": "273.80",
      "average": "274.4497",
      "volume": "175368",
      "turnover": "48141868.7",
      "trades": "945"
    },
    {
      "date": "2025-11-07",
      "bid": "270.20",
      "ask": "270.60",
      "open": "273.20",
      "high": "274.60",
      "low": "268.00",
      "close": "271.20",
      "average": "270.8865",
      "volume": "147957",
      "turnover": "40077062.79",
      "trades": "964"
    },
    {
      "date": "2025-11-10",
      "bid": "275.00",
      "ask": "275.40",
      "open": "274.80",
      "high": "275.60",
      "low": "273.60",
      "close": "275.00",
      "average": "274.8301",
      "volume": "75082",
      "turnover": "20634381.5",
      "trades": "747"
    },
    {
      "date": "2025-11-11",
      "bid": "281.00",
      "ask": "281.60",
      "open": "275.60",
      "high": "281.60",
      "low": "275.60",
      "close": "281.60",
      "average": "279.2358",
      "volume": "244051",
      "turnover": "68139556.3",
      "trades": "1301"
    },
    {
      "date": "2025-11-12",
      "bid": "282.00",
      "ask": "282.40",
      "open": "281.60",
      "high": "284.20",
      "low": "280.20",
      "close": "282.20",
      "average": "282.1952",
      "volume": "175872",
      "turnover": "49631529.1",
      "trades": "1195"
    },
    {
      "date": "2025-11-13",
      "bid": "280.00",
      "ask": "281.00",
      "open": "282.40",
      "high": "284.20",
      "low": "279.60",
      "close": "279.60",
      "average": "281.0016",
      "volume": "106244",
      "turnover": "29872338.7",
      "trades": "867"
    },
    {
      "date": "2025-11-14",
      "bid": "271.80",
      "ask": "272.00",
      "open": "277.60",
      "high": "278.20",
      "low": "267.60",
      "close": "272.80",
      "average": "271.1745",
      "volume": "284881",
      "turnover": "77248299.59",
      "trades": "1919"
    },
    {
      "date": "2025-11-17",
      "bid": "271.80",
      "ask": "272.60",
      "open": "272.80",
      "high": "273.60",
      "low": "270.20",
      "close": "271.80",
      "average": "271.9423",
      "volume": "121205",
      "turnover": "32962282.8",
      "trades": "1192"
    },
    {
      "date": "2025-11-18",
      "bid": "268.20",
      "ask": "268.40",
      "open": "268.00",
      "high": "270.80",
      "low": "267.20",
      "close": "268.40",
      "average": "268.6626",
      "volume": "196498",
      "turnover": "52786402.3",
      "trades": "1465"
    },
    {
      "date": "2025-11-19",
      "bid": "268.00",
      "ask": "269.00",
      "open": "268.40",
      "high": "269.40",
      "low": "266.60",
      "close": "268.00",
      "average": "268.2264",
      "volume": "191774",
      "turnover": "51446188.1",
      "trades": "1403"
    },
    {
      "date": "2025-11-20",
      "bid": "272.80",
      "ask": "273.20",
      "open": "271.40",
      "high": "275.20",
      "low": "270.40",
      "close": "272.80",
      "average": "273.0421",
      "volume": "143420",
      "turnover": "39161138.9",
      "trades": "1032"
    },
    {
      "date": "2025-11-21",
      "bid": "268.60",
      "ask": "269.20",
      "open": "267.80",
      "high": "272.00",
      "low": "267.00",
      "close": "269.40",
      "average": "269.8274",
      "volume": "215407",
      "turnover": "58121595",
      "trades": "1259"
    },
    {
      "date": "2025-11-24",
      "bid": "272.00",
      "ask": "272.40",
      "open": "270.60",
      "high": "273.20",
      "low": "270.40",
      "close": "272.00",
      "average": "271.8985",
      "volume": "163685",
      "turnover": "44505631.3",
      "trades": "1270"
    },
    {
      "date": "2025-11-25",
      "bid": "272.60",
      "ask": "273.00",
      "open": "272.00",
      "high": "273.00",
      "low": "269.60",
      "close": "272.20",
      "average": "271.5436",
      "volume": "146981",
      "turnover": "39912979.4",
      "trades": "1040"
    },
    {
      "date": "2025-11-26",
      "bid": "270.80",
      "ask": "271.00",
      "open": "263.20",
      "high": "271.60",
      "low": "263.00",
      "close": "271.60",
      "average": "270.1567",
      "volume": "280231",
      "turnover": "75702587.8",
      "trades": "1959"
    },
    {
      "date": "2025-11-27",
      "bid": "273.80",
      "ask": "274.20",
      "open": "272.00",
      "high": "274.60",
      "low": "271.60",
      "close": "274.60",
      "average": "273.8548",
      "volume": "135830",
      "turnover": "37186438.9",
      "trades": "925"
    },
    {
      "date": "2025-11-28",
      "bid": "271.60",
      "ask": "272.20",
      "open": "275.00",
      "high": "275.20",
      "low": "271.00",
      "close": "271.00",
      "average": "271.4564",
      "volume": "496332",
      "turnover": "134742321.19",
      "trades": "1565"
    },
    {
      "date": "2025-12-01",
      "bid": "266.00",
      "ask": "266.40",
      "open": "271.00",
      "high": "271.00",
      "low": "264.20",
      "close": "265.40",
      "average": "265.8793",
      "volume": "278841",
      "turnover": "74147117.09",
      "trades": "1698"
    },
    {
      "date": "2025-12-02",
      "bid": "263.40",
      "ask": "263.60",
      "open": "265.40",
      "high": "267.00",
      "low": "262.00",
      "close": "263.80",
      "average": "263.849",
      "volume": "261106",
      "turnover": "68888140.3",
      "trades": "1604"
    },
    {
      "date": "2025-12-03",
      "bid": "259.00",
      "ask": "259.40",
      "open": "263.80",
      "high": "263.80",
      "low": "257.60",
      "close": "259.80",
      "average": "259.3731",
      "volume": "372915",
      "turnover": "96719570",
      "trades": "2576"
    },
    {
      "date": "2025-12-04",
      "bid": "260.80",
      "ask": "261.60",
      "open": "261.80",
      "high": "262.80",
      "low": "259.20",
      "close": "261.00",
      "average": "260.9898",
      "volume": "221542",
      "turnover": "57823901.5",
      "trades": "1571"
    },
    {
      "date": "2025-12-05",
      "bid": "260.40",
      "ask": "260.80",
      "open": "261.00",
      "high": "262.60",
      "low": "260.20",
      "close": "261.20",
      "average": "261.2003",
      "volume": "261222",
      "turnover": "68240280.3",
      "trades": "1339"
    },
    {
      "date": "2025-12-08",
      "bid": "260.40",
      "ask": "260.80",
      "open": "261.20",
      "high": "262.40",
      "low": "260.20",
      "close": "260.20",
      "average": "260.6761",
      "volume": "229558",
      "turnover": "59847312.5",
      "trades": "1499"
    },
    {
      "date": "2025-12-09",
      "bid": "261.60",
      "ask": "261.80",
      "open": "261.00",
      "high": "264.60",
      "low": "260.80",
      "close": "261.80",
      "average": "262.0324",
      "volume": "373340",
      "turnover": "97837368.4",
      "trades": "1081"
    },
    {
      "date": "2025-12-10",
      "bid": "262.00",
      "ask": "262.40",
      "open": "261.20",
      "high": "262.40",
      "low": "259.20",
      "close": "262.20",
      "average": "261.2555",
      "volume": "153332",
      "turnover": "40058654.1",
      "trades": "950"
    },
    {
      "date": "2025-12-11",
      "bid": "263.00",
      "ask": "263.80",
      "open": "262.40",
      "high": "264.00",
      "low": "259.00",
      "close": "263.40",
      "average": "262.799",
      "volume": "266812",
      "turnover": "70095832.2",
      "trades": "1414"
    },
    {
      "date": "2025-12-12",
      "bid": "260.60",
      "ask": "262.20",
      "open": "263.40",
      "high": "265.80",
      "low": "259.80",
      "close": "260.80",
      "average": "261.1621",
      "volume": "318483",
      "turnover": "83180818.8",
      "trades": "1064"
    },
    {
      "date": "2025-12-15",
      "bid": "262.00",
      "ask": "263.60",
      "open": "260.60",
      "high": "264.00",
      "low": "260.60",
      "close": "263.60",
      "average": "263.4061",
      "volume": "340395",
      "turnover": "89661730.2",
      "trades": "1110"
    },
    {
      "date": "2025-12-16",
      "bid": "263.60",
      "ask": "264.00",
      "open": "263.60",
      "high": "265.40",
      "low": "262.60",
      "close": "263.80",
      "average": "263.9509",
      "volume": "544037",
      "turnover": "143600117.69",
      "trades": "1095"
    },
    {
      "date": "2025-12-17",
      "bid": "261.80",
      "ask": "262.60",
      "open": "264.80",
      "high": "264.80",
      "low": "261.20",
      "close": "263.00",
      "average": "262.961",
      "volume": "391819",
      "turnover": "103033723",
      "trades": "898"
    },
    {
      "date": "2025-12-18",
      "bid": "264.00",
      "ask": "264.60",
      "open": "263.00",
      "high": "264.80",
      "low": "260.40",
      "close": "264.80",
      "average": "263.8193",
      "volume": "334992",
      "turnover": "88338550.5",
      "trades": "1576"
    },
    {
      "date": "2025-12-19",
      "bid": "265.00",
      "ask": "265.40",
      "open": "264.80",
      "high": "266.80",
      "low": "263.40",
      "close": "265.40",
      "average": "265.3749",
      "volume": "490137",
      "turnover": "130067562",
      "trades": "1929"
    },
    {
      "date": "2025-12-22",
      "bid": "266.20",
      "ask": "266.40",
      "open": "265.40",
      "high": "266.40",
      "low": "263.00",
      "close": "266.20",
      "average": "265.5658",
      "volume": "170811",
      "turnover": "45345535",
      "trades": "935"
    },
    {
      "date": "2025-12-23",
      "bid": "269.80",
      "ask": "270.40",
      "open": "266.20",
      "high": "270.60",
      "low": "265.20",
      "close": "269.40",
      "average": "269.0058",
      "volume": "192981",
      "turnover": "51908972.8",
      "trades": "1344"
    },
    {
      "date": "2025-12-29",
      "bid": "268.80",
      "ask": "269.20",
      "open": "269.40",
      "high": "269.60",
      "low": "267.20",
      "close": "269.00",
      "average": "268.7108",
      "volume": "96328",
      "turnover": "25884351.3",
      "trades": "853"
    },
    {
      "date": "2025-12-30",
      "bid": "270.00",
      "ask": "270.40",
      "open": "269.00",
      "high": "270.60",
      "low": "267.60",
      "close": "270.20",
      "average": "269.9124",
      "volume": "159343",
      "turnover": "43007756.3",
      "trades": "764"
    },
    {
      "date": "2026-01-02",
      "bid": "269.40",
      "ask": "269.60",
      "open": "270.20",
      "high": "271.00",
      "low": "265.80",
      "close": "269.60",
      "average": "269.1046",
      "volume": "140330",
      "turnover": "37761079.79",
      "trades": "975"
    },
    {
      "date": "2026-01-05",
      "bid": "266.40",
      "ask": "266.80",
      "open": "270.00",
      "high": "271.00",
      "low": "266.00",
      "close": "266.40",
      "average": "267.0403",
      "volume": "125415",
      "turnover": "33491133.1",
      "trades": "703"
    },
    {
      "date": "2026-01-07",
      "bid": "263.60",
      "ask": "263.80",
      "open": "266.00",
      "high": "268.00",
      "low": "262.60",
      "close": "264.40",
      "average": "264.4983",
      "volume": "245756",
      "turnover": "64982134",
      "trades": "1708"
    },
    {
      "date": "2026-01-08",
      "bid": "264.80",
      "ask": "265.20",
      "open": "264.20",
      "high": "265.40",
      "low": "261.40",
      "close": "264.20",
      "average": "263.8145",
      "volume": "210897",
      "turnover": "55625289.6",
      "trades": "1154"
    },
    {
      "date": "2026-01-09",
      "bid": "266.00",
      "ask": "266.80",
      "open": "273.40",
      "high": "273.80",
      "low": "264.00",
      "close": "267.60",
      "average": "266.9146",
      "volume": "543883",
      "turnover": "145188147",
      "trades": "2375"
    },
    {
      "date": "2026-01-12",
      "bid": "270.60",
      "ask": "271.00",
      "open": "265.60",
      "high": "273.00",
      "low": "265.40",
      "close": "271.00",
      "average": "270.6305",
      "volume": "215796",
      "turnover": "58393059.4",
      "trades": "1121"
    },
    {
      "date": "2026-01-13",
      "bid": "271.00",
      "ask": "271.80",
      "open": "271.00",
      "high": "273.40",
      "low": "269.40",
      "close": "270.80",
      "average": "271.1107",
      "volume": "233060",
      "turnover": "63188717.6",
      "trades": "1048"
    },
    {
      "date": "2026-01-14",
      "bid": "267.80",
      "ask": "268.60",
      "open": "270.40",
      "high": "271.00",
      "low": "265.60",
      "close": "268.60",
      "average": "267.0838",
      "volume": "1307436",
      "turnover": "349194983.7",
      "trades": "1348"
    },
    {
      "date": "2026-01-15",
      "bid": "274.40",
      "ask": "275.00",
      "open": "269.00",
      "high": "275.00",
      "low": "266.60",
      "close": "274.20",
      "average": "272.6855",
      "volume": "288608",
      "turnover": "78696546.8",
      "trades": "1557"
    },
    {
      "date": "2026-01-16",
      "bid": "277.20",
      "ask": "277.40",
      "open": "274.80",
      "high": "277.80",
      "low": "273.60",
      "close": "276.80",
      "average": "275.5884",
      "volume": "448291",
      "turnover": "123545436.5",
      "trades": "1085"
    },
    {
      "date": "2026-01-19",
      "bid": "268.80",
      "ask": "269.00",
      "open": "272.80",
      "high": "274.60",
      "low": "268.40",
      "close": "269.40",
      "average": "270.6772",
      "volume": "229458",
      "turnover": "62124344.99",
      "trades": "1533"
    },
    {
      "date": "2026-01-20",
      "bid": "269.40",
      "ask": "269.60",
      "open": "268.20",
      "high": "270.00",
      "low": "265.00",
      "close": "269.40",
      "average": "268.5032",
      "volume": "259464",
      "turnover": "69650651.09",
      "trades": "1508"
    },
    {
      "date": "2026-01-21",
      "bid": "270.00",
      "ask": "270.40",
      "open": "269.40",
      "high": "271.40",
      "low": "265.80",
      "close": "270.00",
      "average": "269.804",
      "volume": "207732",
      "turnover": "56041905.7",
      "trades": "1299"
    },
    {
      "date": "2026-01-22",
      "bid": "271.40",
      "ask": "272.20",
      "open": "275.40",
      "high": "276.20",
      "low": "271.20",
      "close": "271.20",
      "average": "272.1615",
      "volume": "186257",
      "turnover": "50696886.6",
      "trades": "1199"
    },
    {
      "date": "2026-01-23",
      "bid": "269.40",
      "ask": "270.20",
      "open": "272.20",
      "high": "272.40",
      "low": "269.20",
      "close": "269.80",
      "average": "270.3336",
      "volume": "150427",
      "turnover": "40668181.1",
      "trades": "1051"
    },
    {
      "date": "2026-01-26",
      "bid": "269.40",
      "ask": "269.60",
      "open": "269.20",
      "high": "271.80",
      "low": "267.20",
      "close": "270.20",
      "average": "270.0292",
      "volume": "230577",
      "turnover": "62262805.26",
      "trades": "1296"
    },
    {
      "date": "2026-01-27",
      "bid": "271.20",
      "ask": "272.00",
      "open": "270.20",
      "high": "274.60",
      "low": "269.60",
      "close": "271.40",
      "average": "271.5746",
      "volume": "474476",
      "turnover": "128857056.4",
      "trades": "1350"
    },
    {
      "date": "2026-01-28",
      "bid": "291.20",
      "ask": "291.60",
      "open": "276.00",
      "high": "293.40",
      "low": "275.40",
      "close": "293.40",
      "average": "287.8626",
      "volume": "740223",
      "turnover": "213022568.5",
      "trades": "3243"
    },
    {
      "date": "2026-01-29",
      "bid": "291.80",
      "ask": "292.80",
      "open": "296.80",
      "high": "300.60",
      "low": "291.60",
      "close": "293.80",
      "average": "294.5212",
      "volume": "573099",
      "turnover": "168790009.19",
      "trades": "3118"
    },
    {
      "date": "2026-01-30",
      "bid": "288.00",
      "ask": "288.80",
      "open": "298.20",
      "high": "298.20",
      "low": "288.00",
      "close": "288.40",
      "average": "289.4461",
      "volume": "546512",
      "turnover": "158211925.86",
      "trades": "1534"
    },
    {
      "date": "2026-02-02",
      "bid": "296.00",
      "ask": "296.80",
      "open": "286.80",
      "high": "298.40",
      "low": "284.40",
      "close": "296.20",
      "average": "295.4533",
      "volume": "276529",
      "turnover": "81700586.9",
      "trades": "1843"
    },
    {
      "date": "2026-02-03",
      "bid": "298.00",
      "ask": "299.60",
      "open": "300.80",
      "high": "304.20",
      "low": "296.00",
      "close": "300.00",
      "average": "299.3865",
      "volume": "797731",
      "turnover": "238830804.53",
      "trades": "1773"
    },
    {
      "date": "2026-02-04",
      "bid": "303.60",
      "ask": "304.60",
      "open": "300.00",
      "high": "304.80",
      "low": "297.40",
      "close": "304.60",
      "average": "303.486",
      "volume": "270939",
      "turnover": "82221431",
      "trades": "1531"
    },
    {
      "date": "2026-02-05",
      "bid": "297.20",
      "ask": "297.80",
      "open": "304.80",
      "high": "305.80",
      "low": "296.20",
      "close": "297.40",
      "average": "299.0368",
      "volume": "273688",
      "turnover": "81873328.59",
      "trades": "1522"
    },
    {
      "date": "2026-02-06",
      "bid": "300.00",
      "ask": "300.40",
      "open": "297.40",
      "high": "301.00",
      "low": "295.20",
      "close": "300.40",
      "average": "299.692",
      "volume": "125777",
      "turnover": "37691998.4",
      "trades": "937"
    },
    {
      "date": "2026-02-09",
      "bid": "302.00",
      "ask": "303.00",
      "open": "300.40",
      "high": "304.40",
      "low": "300.40",
      "close": "304.00",
      "average": "303.4415",
      "volume": "170652",
      "turnover": "51781675.8",
      "trades": "1011"
    },
    {
      "date": "2026-02-10",
      "bid": "303.20",
      "ask": "303.60",
      "open": "304.00",
      "high": "306.60",
      "low": "302.40",
      "close": "304.00",
      "average": "304.3999",
      "volume": "273526",
      "turnover": "83281896.09",
      "trades": "1252"
    },
    {
      "date": "2026-02-11",
      "bid": "295.00",
      "ask": "296.40",
      "open": "304.00",
      "high": "304.80",
      "low": "288.40",
      "close": "294.20",
      "average": "294.1081",
      "volume": "857473",
      "turnover": "252211763",
      "trades": "3512"
    },
    {
      "date": "2026-02-12",
      "bid": "294.60",
      "ask": "294.80",
      "open": "294.20",
      "high": "300.20",
      "low": "293.40",
      "close": "293.40",
      "average": "294.88",
      "volume": "511825",
      "turnover": "151095064",
      "trades": "1882"
    },
    {
      "date": "2026-02-13",
      "bid": "295.00",
      "ask": "295.80",
      "open": "293.40",
      "high": "297.20",
      "low": "292.20",
      "close": "295.20",
      "average": "294.9678",
      "volume": "385980",
      "turnover": "113861419.8",
      "trades": "1590"
    },
    {
      "date": "2026-02-16",
      "bid": "293.00",
      "ask": "293.40",
      "open": "295.20",
      "high": "298.60",
      "low": "292.00",
      "close": "293.00",
      "average": "293.6996",
      "volume": "238009",
      "turnover": "69909514.5",
      "trades": "1291"
    },
    {
      "date": "2026-02-17",
      "bid": "292.80",
      "ask": "293.20",
      "open": "293.00",
      "high": "294.60",
      "low": "290.80",
      "close": "292.00",
      "average": "292.1428",
      "volume": "220854",
      "turnover": "64522873.7",
      "trades": "1218"
    },
    {
      "date": "2026-02-18",
      "bid": "294.40",
      "ask": "295.00",
      "open": "292.00",
      "high": "296.40",
      "low": "290.40",
      "close": "294.00",
      "average": "294.1529",
      "volume": "277905",
      "turnover": "81750411.2",
      "trades": "1158"
    },
    {
      "date": "2026-02-19",
      "bid": "293.00",
      "ask": "293.60",
      "open": "294.20",
      "high": "295.20",
      "low": "292.20",
      "close": "292.60",
      "average": "293.1518",
      "volume": "246736",
      "turnover": "72331638.4",
      "trades": "1014"
    },
    {
      "date": "2026-02-20",
      "bid": "294.80",
      "ask": "295.20",
      "open": "293.00",
      "high": "296.60",
      "low": "292.80",
      "close": "295.80",
      "average": "295.6833",
      "volume": "391207",
      "turnover": "115672588.9",
      "trades": "1144"
    },
    {
      "date": "2026-02-23",
      "bid": "285.00",
      "ask": "286.00",
      "open": "295.60",
      "high": "296.60",
      "low": "284.40",
      "close": "286.20",
      "average": "289.6494",
      "volume": "312081",
      "turnover": "90423317.1",
      "trades": "1512"
    },
    {
      "date": "2026-02-24",
      "bid": "281.00",
      "ask": "281.60",
      "open": "286.20",
      "high": "286.40",
      "low": "278.80",
      "close": "281.80",
      "average": "281.8504",
      "volume": "379251",
      "turnover": "106889547.8",
      "trades": "2017"
    },
    {
      "date": "2026-02-25",
      "bid": "284.40",
      "ask": "285.60",
      "open": "282.20",
      "high": "288.00",
      "low": "282.20",
      "close": "284.00",
      "average": "284.73",
      "volume": "193200",
      "turnover": "55014275.1",
      "trades": "1159"
    },
    {
      "date": "2026-02-26",
      "bid": "285.60",
      "ask": "286.00",
      "open": "284.40",
      "high": "286.60",
      "low": "280.40",
      "close": "286.60",
      "average": "285.6716",
      "volume": "230666",
      "turnover": "65877776.2",
      "trades": "1143"
    },
    {
      "date": "2026-02-27",
      "bid": "286.40",
      "ask": "286.80",
      "open": "286.60",
      "high": "288.60",
      "low": "285.00",
      "close": "286.00",
      "average": "286.3833",
      "volume": "262548",
      "turnover": "75189726.5",
      "trades": "1361"
    },
    {
      "date": "2026-03-02",
      "bid": "283.60",
      "ask": "284.00",
      "open": "279.00",
      "high": "285.80",
      "low": "279.00",
      "close": "283.20",
      "average": "283.6118",
      "volume": "242145",
      "turnover": "68610274.4",
      "trades": "1525"
    },
    {
      "date": "2026-03-03",
      "bid": "283.60",
      "ask": "283.80",
      "open": "283.00",
      "high": "284.20",
      "low": "276.80",
      "close": "284.20",
      "average": "282.3731",
      "volume": "339255",
      "turnover": "95772454.1",
      "trades": "1953"
    },
    {
      "date": "2026-03-04",
      "bid": "288.60",
      "ask": "288.80",
      "open": "283.80",
      "high": "289.60",
      "low": "282.40",
      "close": "287.40",
      "average": "286.9102",
      "volume": "314736",
      "turnover": "90272249.65",
      "trades": "1525"
    },
    {
      "date": "2026-03-05",
      "bid": "286.40",
      "ask": "287.20",
      "open": "289.60",
      "high": "292.60",
      "low": "286.40",
      "close": "288.00",
      "average": "288.8011",
      "volume": "216737",
      "turnover": "62598467.5",
      "trades": "1323"
    },
    {
      "date": "2026-03-06",
      "bid": "287.00",
      "ask": "287.40",
      "open": "288.20",
      "high": "292.60",
      "low": "283.60",
      "close": "287.40",
      "average": "287.6882",
      "volume": "244658",
      "turnover": "70372945.4",
      "trades": "1405"
    },
    {
      "date": "2026-03-09",
      "bid": "288.20",
      "ask": "288.80",
      "open": "281.40",
      "high": "289.40",
      "low": "280.40",
      "close": "289.00",
      "average": "286.693",
      "volume": "314940",
      "turnover": "90233690.4",
      "trades": "2101"
    },
    {
      "date": "2026-03-10",
      "bid": "300.60",
      "ask": "301.00",
      "open": "293.20",
      "high": "301.40",
      "low": "292.80",
      "close": "300.00",
      "average": "298.9255",
      "volume": "418816",
      "turnover": "125133565.5",
      "trades": "2040"
    },
    {
      "date": "2026-03-11",
      "bid": "294.80",
      "ask": "295.60",
      "open": "300.00",
      "high": "300.00",
      "low": "293.00",
      "close": "295.40",
      "average": "295.5964",
      "volume": "176617",
      "turnover": "52207020.02",
      "trades": "1222"
    },
    {
      "date": "2026-03-12",
      "bid": "290.00",
      "ask": "290.60",
      "open": "294.80",
      "high": "295.60",
      "low": "287.20",
      "close": "290.80",
      "average": "290.8103",
      "volume": "338034",
      "turnover": "98287066.9",
      "trades": "2003"
    },
    {
      "date": "2026-03-13",
      "bid": "292.80",
      "ask": "293.20",
      "open": "287.00",
      "high": "296.60",
      "low": "287.00",
      "close": "293.20",
      "average": "293.3595",
      "volume": "237189",
      "turnover": "69584550.15",
      "trades": "1551"
    },
    {
      "date": "2026-03-16",
      "bid": "296.20",
      "ask": "296.40",
      "open": "293.40",
      "high": "296.40",
      "low": "288.80",
      "close": "296.40",
      "average": "294.5822",
      "volume": "198462",
      "turnover": "58462359.8",
      "trades": "1015"
    },
    {
      "date": "2026-03-17",
      "bid": "300.20",
      "ask": "300.60",
      "open": "296.40",
      "high": "301.80",
      "low": "294.80",
      "close": "301.20",
      "average": "300.429",
      "volume": "207579",
      "turnover": "62356638.8",
      "trades": "912"
    },
    {
      "date": "2026-03-18",
      "bid": "303.00",
      "ask": "303.20",
      "open": "301.80",
      "high": "305.00",
      "low": "300.20",
      "close": "303.00",
      "average": "303.1013",
      "volume": "162700",
      "turnover": "49313463",
      "trades": "871"
    },
    {
      "date": "2026-03-19",
      "bid": "295.40",
      "ask": "295.80",
      "open": "302.60",
      "high": "303.00",
      "low": "294.00",
      "close": "294.40",
      "average": "295.3857",
      "volume": "317597",
      "turnover": "93924129",
      "trades": "1369"
    },
    {
      "date": "2026-03-20",
      "bid": "286.20",
      "ask": "286.80",
      "open": "295.40",
      "high": "297.40",
      "low": "285.60",
      "close": "286.80",
      "average": "287.8281",
      "volume": "368698",
      "turnover": "106167225.7",
      "trades": "2513"
    },
    {
      "date": "2026-03-23",
      "bid": "287.00",
      "ask": "287.20",
      "open": "282.00",
      "high": "292.40",
      "low": "276.80",
      "close": "285.60",
      "average": "285.1912",
      "volume": "434471",
      "turnover": "123889721.2",
      "trades": "2548"
    },
    {
      "date": "2026-03-24",
      "bid": "284.40",
      "ask": "285.00",
      "open": "287.00",
      "high": "287.00",
      "low": "281.20",
      "close": "286.40",
      "average": "284.7166",
      "volume": "511625",
      "turnover": "145661242.8",
      "trades": "1307"
    },
    {
      "date": "2026-03-25",
      "bid": "297.20",
      "ask": "297.80",
      "open": "289.20",
      "high": "297.80",
      "low": "289.00",
      "close": "296.80",
      "average": "292.7042",
      "volume": "1038307",
      "turnover": "304213730.14",
      "trades": "1409"
    },
    {
      "date": "2026-03-26",
      "bid": "294.80",
      "ask": "295.40",
      "open": "294.80",
      "high": "296.60",
      "low": "292.00",
      "close": "295.40",
      "average": "295.0683",
      "volume": "184395",
      "turnover": "54409495.3",
      "trades": "1106"
    },
    {
      "date": "2026-03-27",
      "bid": "293.00",
      "ask": "293.60",
      "open": "295.60",
      "high": "296.00",
      "low": "291.00",
      "close": "291.40",
      "average": "292.2264",
      "volume": "138340",
      "turnover": "40438921.4",
      "trades": "1015"
    },
    {
      "date": "2026-03-30",
      "bid": "299.40",
      "ask": "299.60",
      "open": "291.00",
      "high": "300.60",
      "low": "288.60",
      "close": "299.20",
      "average": "298.092",
      "volume": "218454",
      "turnover": "65080233.2",
      "trades": "1182"
    },
    {
      "date": "2026-03-31",
      "bid": "305.60",
      "ask": "306.00",
      "open": "301.00",
      "high": "307.80",
      "low": "300.20",
      "close": "305.00",
      "average": "304.8824",
      "volume": "367265",
      "turnover": "111978635.1",
      "trades": "1224"
    },
    {
      "date": "2026-04-01",
      "bid": "309.80",
      "ask": "310.20",
      "open": "310.00",
      "high": "313.20",
      "low": "307.20",
      "close": "310.80",
      "average": "310.1111",
      "volume": "203966",
      "turnover": "63250839.1",
      "trades": "1097"
    },
    {
      "date": "2026-04-02",
      "bid": "305.40",
      "ask": "305.80",
      "open": "305.60",
      "high": "308.20",
      "low": "302.40",
      "close": "306.20",
      "average": "306.2328",
      "volume": "61556",
      "turnover": "18850179.89",
      "trades": "464"
    },
    {
      "date": "2026-04-07",
      "bid": "309.00",
      "ask": "309.40",
      "open": "304.80",
      "high": "312.80",
      "low": "304.60",
      "close": "308.40",
      "average": "308.7677",
      "volume": "190051",
      "turnover": "58691784.8",
      "trades": "1412"
    },
    {
      "date": "2026-04-08",
      "bid": "317.40",
      "ask": "318.60",
      "open": "318.20",
      "high": "321.80",
      "low": "315.00",
      "close": "320.00",
      "average": "319.721",
      "volume": "266137",
      "turnover": "85087842",
      "trades": "1643"
    },
    {
      "date": "2026-04-09",
      "bid": "330.80",
      "ask": "332.40",
      "open": "320.40",
      "high": "332.60",
      "low": "318.60",
      "close": "330.40",
      "average": "329.5011",
      "volume": "367702",
      "turnover": "121137631.3",
      "trades": "1845"
    },
    {
      "date": "2026-04-10",
      "bid": "330.60",
      "ask": "331.80",
      "open": "332.00",
      "high": "334.40",
      "low": "328.60",
      "close": "329.00",
      "average": "329.9852",
      "volume": "405800",
      "turnover": "133919873.9",
      "trades": "2049"
    },
    {
      "date": "2026-04-13",
      "bid": "337.20",
      "ask": "337.40",
      "open": "329.00",
      "high": "338.80",
      "low": "327.80",
      "close": "338.80",
      "average": "336.8527",
      "volume": "229809",
      "turnover": "77353627.9",
      "trades": "1593"
    },
    {
      "date": "2026-04-14",
      "bid": "345.00",
      "ask": "345.60",
      "open": "339.00",
      "high": "345.80",
      "low": "338.00",
      "close": "344.20",
      "average": "343.2226",
      "volume": "432424",
      "turnover": "148410772",
      "trades": "1583"
    },
    {
      "date": "2026-04-15",
      "bid": "346.40",
      "ask": "347.80",
      "open": "345.00",
      "high": "349.00",
      "low": "344.20",
      "close": "346.60",
      "average": "346.5166",
      "volume": "279436",
      "turnover": "96831948.8",
      "trades": "1290"
    },
    {
      "date": "2026-04-16",
      "bid": "339.60",
      "ask": "340.20",
      "open": "347.80",
      "high": "348.60",
      "low": "339.40",
      "close": "339.60",
      "average": "341.0094",
      "volume": "381045",
      "turnover": "130568967.2",
      "trades": "1663"
    },
    {
      "date": "2026-04-17",
      "bid": "343.00",
      "ask": "343.40",
      "open": "340.80",
      "high": "345.40",
      "low": "339.40",
      "close": "344.20",
      "average": "343.2833",
      "volume": "451328",
      "turnover": "154920141.6",
      "trades": "1478"
    },
    {
      "date": "2026-04-20",
      "bid": "338.00",
      "ask": "338.20",
      "open": "344.00",
      "high": "344.20",
      "low": "337.20",
      "close": "338.80",
      "average": "339.2129",
      "volume": "255965",
      "turnover": "86840841.8",
      "trades": "1483"
    },
    {
      "date": "2026-04-21",
      "bid": "330.20",
      "ask": "330.60",
      "open": "333.00",
      "high": "334.60",
      "low": "323.60",
      "close": "330.40",
      "average": "330.1927",
      "volume": "385865",
      "turnover": "127354700",
      "trades": "2430"
    },
    {
      "date": "2026-04-22",
      "bid": "328.40",
      "ask": "328.80",
      "open": "334.20",
      "high": "334.20",
      "low": "327.60",
      "close": "328.00",
      "average": "328.5671",
      "volume": "208945",
      "turnover": "68655522.4",
      "trades": "1014"
    },
    {
      "date": "2026-04-23",
      "bid": "318.00",
      "ask": "318.60",
      "open": "331.00",
      "high": "331.00",
      "low": "316.60",
      "close": "317.60",
      "average": "319.6478",
      "volume": "229132",
      "turnover": "73344553",
      "trades": "1806"
    },
    {
      "date": "2026-04-24",
      "bid": "312.00",
      "ask": "312.80",
      "open": "310.00",
      "high": "314.40",
      "low": "309.00",
      "close": "311.60",
      "average": "311.5502",
      "volume": "270431",
      "turnover": "84259803.3",
      "trades": "2032"
    },
    {
      "date": "2026-04-27",
      "bid": "306.00",
      "ask": "306.60",
      "open": "311.20",
      "high": "311.60",
      "low": "304.80",
      "close": "308.00",
      "average": "307.9974",
      "volume": "273517",
      "turnover": "84242517",
      "trades": "1766"
    },
    {
      "date": "2026-04-28",
      "bid": "308.00",
      "ask": "308.60",
      "open": "300.00",
      "high": "309.80",
      "low": "298.40",
      "close": "309.00",
      "average": "307.2202",
      "volume": "411491",
      "turnover": "126381335.4",
      "trades": "2055"
    },
    {
      "date": "2026-04-29",
      "bid": "302.60",
      "ask": "303.20",
      "open": "309.00",
      "high": "309.00",
      "low": "300.60",
      "close": "302.80",
      "average": "303.1484",
      "volume": "202667",
      "turnover": "61436666.6",
      "trades": "1314"
    },
    {
      "date": "2026-04-30",
      "bid": "303.20",
      "ask": "303.60",
      "open": "301.00",
      "high": "304.40",
      "low": "298.00",
      "close": "303.00",
      "average": "302.8699",
      "volume": "110682",
      "turnover": "33521854.1",
      "trades": "679"
    },
    {
      "date": "2026-05-04",
      "bid": "301.80",
      "ask": "302.80",
      "open": "303.00",
      "high": "304.00",
      "low": "300.60",
      "close": "303.00",
      "average": "302.6414",
      "volume": "295075",
      "turnover": "89295114",
      "trades": "1698"
    },
    {
      "date": "2026-05-05",
      "bid": "311.00",
      "ask": "311.60",
      "open": "304.40",
      "high": "312.80",
      "low": "303.80",
      "close": "312.80",
      "average": "310.6826",
      "volume": "328853",
      "turnover": "102122086.9",
      "trades": "2002"
    },
    {
      "date": "2026-05-06",
      "bid": "315.80",
      "ask": "316.00",
      "open": "312.80",
      "high": "321.80",
      "low": "312.00",
      "close": "315.20",
      "average": "316.8681",
      "volume": "452807",
      "turnover": "143461667.1",
      "trades": "2201"
    },
    {
      "date": "2026-05-07",
      "bid": "313.00",
      "ask": "313.40",
      "open": "317.40",
      "high": "317.40",
      "low": "311.60",
      "close": "313.00",
      "average": "313.1009",
      "volume": "284332",
      "turnover": "89029123.3",
      "trades": "1365"
    },
    {
      "date": "2026-05-08",
      "bid": "306.00",
      "ask": "306.40",
      "open": "310.60",
      "high": "312.40",
      "low": "305.80",
      "close": "306.00",
      "average": "306.611",
      "volume": "185070",
      "turnover": "56761400.8",
      "trades": "1283"
    },
    {
      "date": "2026-05-11",
      "bid": "306.00",
      "ask": "306.20",
      "open": "306.80",
      "high": "307.40",
      "low": "304.40",
      "close": "306.20",
      "average": "306.0175",
      "volume": "219483",
      "turnover": "67163868.59",
      "trades": "1083"
    },
    {
      "date": "2026-05-12",
      "bid": "303.20",
      "ask": "303.60",
      "open": "303.60",
      "high": "306.40",
      "low": "301.60",
      "close": "303.00",
      "average": "303.2943",
      "volume": "178669",
      "turnover": "54190781",
      "trades": "983"
    },
    {
      "date": "2026-05-13",
      "bid": "301.00",
      "ask": "301.40",
      "open": "306.20",
      "high": "307.20",
      "low": "299.60",
      "close": "301.40",
      "average": "301.6204",
      "volume": "92585",
      "turnover": "27924856.5",
      "trades": "501"
    },
    {
      "date": "2026-05-15",
      "bid": "300.80",
      "ask": "301.20",
      "open": "305.80",
      "high": "305.80",
      "low": "300.20",
      "close": "300.60",
      "average": "301.2073",
      "volume": "214844",
      "turnover": "64734190.4",
      "trades": "1179"
    },
    {
      "date": "2026-05-18",
      "bid": "304.60",
      "ask": "305.00",
      "open": "300.60",
      "high": "306.20",
      "low": "298.40",
      "close": "304.00",
      "average": "303.4246",
      "volume": "216034",
      "turnover": "65593368.7",
      "trades": "950"
    },
    {
      "date": "2026-05-19",
      "bid": "306.00",
      "ask": "307.20",
      "open": "304.20",
      "high": "310.60",
      "low": "304.20",
      "close": "307.00",
      "average": "307.659",
      "volume": "132113",
      "turnover": "40648815.6",
      "trades": "996"
    },
    {
      "date": "2026-05-20",
      "bid": "315.60",
      "ask": "316.40",
      "open": "306.00",
      "high": "317.60",
      "low": "303.80",
      "close": "314.40",
      "average": "313.6834",
      "volume": "235511",
      "turnover": "73848504.3",
      "trades": "1178"
    },
    {
      "date": "2026-05-21",
      "bid": "316.00",
      "ask": "317.20",
      "open": "314.40",
      "high": "317.60",
      "low": "313.20",
      "close": "315.80",
      "average": "315.6497",
      "volume": "106482",
      "turnover": "33613149.4",
      "trades": "1024"
    },
    {
      "date": "2026-05-22",
      "bid": "322.00",
      "ask": "322.40",
      "open": "317.20",
      "high": "324.00",
      "low": "315.80",
      "close": "322.20",
      "average": "321.4059",
      "volume": "284245",
      "turnover": "91308885.8",
      "trades": "1613"
    },
    {
      "date": "2026-05-25",
      "bid": "326.80",
      "ask": "327.20",
      "open": "322.80",
      "high": "327.40",
      "low": "322.80",
      "close": "327.20",
      "average": "326.6721",
      "volume": "117689",
      "turnover": "38442782.4",
      "trades": "812"
    },
    {
      "date": "2026-05-26",
      "bid": "325.60",
      "ask": "326.00",
      "open": "326.60",
      "high": "329.00",
      "low": "324.40",
      "close": "326.40",
      "average": "326.4419",
      "volume": "236126",
      "turnover": "77085907.09",
      "trades": "983"
    },
    {
      "date": "2026-05-27",
      "bid": "323.80",
      "ask": "324.80",
      "open": "326.40",
      "high": "329.00",
      "low": "323.00",
      "close": "324.80",
      "average": "324.95",
      "volume": "270232",
      "turnover": "87819555",
      "trades": "1037"
    },
    {
      "date": "2026-05-28",
      "bid": "317.20",
      "ask": "317.60",
      "open": "324.20",
      "high": "324.20",
      "low": "316.60",
      "close": "317.40",
      "average": "318.0532",
      "volume": "173720",
      "turnover": "55253071.1",
      "trades": "925"
    },
    {
      "date": "2026-05-29",
      "bid": "324.80",
      "ask": "325.00",
      "open": "320.40",
      "high": "325.40",
      "low": "319.00",
      "close": "323.00",
      "average": "323.101",
      "volume": "532028",
      "turnover": "171910582",
      "trades": "1156"
    },
    {
      "date": "2026-06-01",
      "bid": "318.60",
      "ask": "319.40",
      "open": "323.00",
      "high": "323.20",
      "low": "317.00",
      "close": "319.40",
      "average": "319.3478",
      "volume": "219236",
      "turnover": "70007264.09",
      "trades": "1375"
    },
    {
      "date": "2026-06-02",
      "bid": "320.80",
      "ask": "321.40",
      "open": "319.40",
      "high": "322.80",
      "low": "317.80",
      "close": "320.60",
      "average": "320.4728",
      "volume": "241681",
      "turnover": "77444391.2",
      "trades": "1267"
    },
    {
      "date": "2026-06-03",
      "bid": "321.20",
      "ask": "321.60",
      "open": "320.00",
      "high": "329.40",
      "low": "317.80",
      "close": "319.80",
      "average": "323.0459",
      "volume": "452480",
      "turnover": "146194669.8",
      "trades": "2451"
    },
    {
      "date": "2026-06-04",
      "bid": "330.60",
      "ask": "330.80",
      "open": "315.00",
      "high": "332.20",
      "low": "315.00",
      "close": "332.20",
      "average": "329.8751",
      "volume": "457848",
      "turnover": "151075549.9",
      "trades": "2544"
    },
    {
      "date": "2026-06-05",
      "bid": "342.00",
      "ask": "343.40",
      "open": "341.40",
      "high": "349.80",
      "low": "337.80",
      "close": "341.00",
      "average": "343.0988",
      "volume": "515930",
      "turnover": "177050276.7",
      "trades": "2659"
    },
    {
      "date": "2026-06-08",
      "bid": "346.40",
      "ask": "347.00",
      "open": "338.00",
      "high": "348.20",
      "low": "336.40",
      "close": "346.60",
      "average": "345.6277",
      "volume": "198596",
      "turnover": "68640211.8",
      "trades": "1258"
    },
    {
      "date": "2026-06-09",
      "bid": "343.00",
      "ask": "343.60",
      "open": "345.40",
      "high": "350.60",
      "low": "341.60",
      "close": "341.60",
      "average": "343.0152",
      "volume": "171118",
      "turnover": "58773471.8",
      "trades": "1166"
    },
    {
      "date": "2026-06-10",
      "bid": "339.60",
      "ask": "340.00",
      "open": "341.60",
      "high": "343.60",
      "low": "334.00",
      "close": "341.20",
      "average": "339.8333",
      "volume": "162377",
      "turnover": "55126562.7",
      "trades": "1354"
    },
    {
      "date": "2026-06-11",
      "bid": "345.20",
      "ask": "345.80",
      "open": "339.40",
      "high": "346.80",
      "low": "338.00",
      "close": "344.20",
      "average": "344.113",
      "volume": "348525",
      "turnover": "119924115.7",
      "trades": "1260"
    },
    {
      "date": "2026-06-12",
      "bid": "360.00",
      "ask": "360.80",
      "open": "350.00",
      "high": "362.20",
      "low": "349.40",
      "close": "357.60",
      "average": "357.4057",
      "volume": "373390",
      "turnover": "133447038.2",
      "trades": "1700"
    },
    {
      "date": "2026-06-15",
      "bid": "356.40",
      "ask": "357.60",
      "open": "360.00",
      "high": "361.20",
      "low": "353.40",
      "close": "355.00",
      "average": "355.6182",
      "volume": "420286",
      "turnover": "149529779.6",
      "trades": "2078"
    },
    {
      "date": "2026-06-16",
      "bid": "353.00",
      "ask": "353.20",
      "open": "358.00",
      "high": "361.80",
      "low": "350.80",
      "close": "350.80",
      "average": "351.9552",
      "volume": "430164",
      "turnover": "151405479",
      "trades": "1762"
    },
    {
      "date": "2026-06-17",
      "bid": "349.60",
      "ask": "350.60",
      "open": "350.80",
      "high": "353.80",
      "low": "343.00",
      "close": "349.40",
      "average": "349.4013",
      "volume": "404721",
      "turnover": "141392245",
      "trades": "1584"
    },
    {
      "date": "2026-06-18",
      "bid": "350.00",
      "ask": "350.40",
      "open": "350.20",
      "high": "353.60",
      "low": "347.00",
      "close": "351.80",
      "average": "351.1404",
      "volume": "756993",
      "turnover": "265796861.2",
      "trades": "1422"
    },
    {
      "date": "2026-06-22",
      "bid": "355.80",
      "ask": "356.40",
      "open": "351.80",
      "high": "356.40",
      "low": "351.00",
      "close": "355.60",
      "average": "354.7279",
      "volume": "291134",
      "turnover": "103239726",
      "trades": "1371"
    },
    {
      "date": "2026-06-23",
      "bid": "356.00",
      "ask": "356.40",
      "open": "355.60",
      "high": "356.60",
      "low": "350.80",
      "close": "356.60",
      "average": "355.9456",
      "volume": "143247",
      "turnover": "50968528.8",
      "trades": "831"
    },
    {
      "date": "2026-06-24",
      "bid": "352.60",
      "ask": "353.40",
      "open": "356.60",
      "high": "356.60",
      "low": "349.80",
      "close": "352.80",
      "average": "352.4782",
      "volume": "181538",
      "turnover": "63990132",
      "trades": "1518"
    },
    {
      "date": "2026-06-25",
      "bid": "356.80",
      "ask": "358.40",
      "open": "354.40",
      "high": "360.40",
      "low": "353.80",
      "close": "356.20",
      "average": "356.7659",
      "volume": "188981",
      "turnover": "67429225.59",
      "trades": "1132"
    },
    {
      "date": "2026-06-26",
      "bid": "360.60",
      "ask": "361.20",
      "open": "360.00",
      "high": "363.60",
      "low": "355.00",
      "close": "359.00",
      "average": "358.9537",
      "volume": "157572",
      "turnover": "56560045.8",
      "trades": "1459"
    },
    {
      "date": "2026-06-29",
      "bid": "364.20",
      "ask": "365.60",
      "open": "361.20",
      "high": "370.40",
      "low": "358.00",
      "close": "364.20",
      "average": "364.9329",
      "volume": "160635",
      "turnover": "58622179.2",
      "trades": "1706"
    },
    {
      "date": "2026-06-30",
      "bid": "369.60",
      "ask": "370.00",
      "open": "365.80",
      "high": "370.80",
      "low": "365.00",
      "close": "368.40",
      "average": "368.5796",
      "volume": "176362",
      "turnover": "65003394.1",
      "trades": "1325"
    },
    {
      "date": "2026-07-01",
      "bid": "364.60",
      "ask": "364.80",
      "open": "368.40",
      "high": "368.40",
      "low": "363.20",
      "close": "363.60",
      "average": "364.2894",
      "volume": "211512",
      "turnover": "77057726",
      "trades": "1264"
    },
    {
      "date": "2026-07-02",
      "bid": "367.80",
      "ask": "368.40",
      "open": "364.80",
      "high": "368.80",
      "low": "361.80",
      "close": "368.00",
      "average": "367.219",
      "volume": "178541",
      "turnover": "65562311.4",
      "trades": "1054"
    },
    {
      "date": "2026-07-03",
      "bid": "368.60",
      "ask": "369.00",
      "open": "368.40",
      "high": "369.60",
      "low": "365.20",
      "close": "368.80",
      "average": "368.3616",
      "volume": "107909",
      "turnover": "39747725.4",
      "trades": "876"
    },
    {
      "date": "2026-07-06",
      "bid": "374.80",
      "ask": "375.20",
      "open": "370.60",
      "high": "376.60",
      "low": "370.60",
      "close": "376.60",
      "average": "375.4524",
      "volume": "206325",
      "turnover": "77455924.4",
      "trades": "1534"
    },
    {
      "date": "2026-07-07",
      "bid": "368.60",
      "ask": "369.00",
      "open": "371.40",
      "high": "375.60",
      "low": "367.40",
      "close": "369.60",
      "average": "370.5719",
      "volume": "220477",
      "turnover": "81707945",
      "trades": "1614"
    },
    {
      "date": "2026-07-08",
      "bid": "363.00",
      "ask": "363.60",
      "open": "369.60",
      "high": "369.80",
      "low": "357.40",
      "close": "364.20",
      "average": "363.6293",
      "volume": "207742",
      "turnover": "75493120.9",
      "trades": "1480"
    },
    {
      "date": "2026-07-09",
      "bid": "368.20",
      "ask": "368.80",
      "open": "366.80",
      "high": "370.20",
      "low": "363.60",
      "close": "370.20",
      "average": "369.5009",
      "volume": "148327",
      "turnover": "54800725.1",
      "trades": "1015"
    },
    {
      "date": "2026-07-10",
      "bid": "367.20",
      "ask": "367.80",
      "open": "370.00",
      "high": "370.00",
      "low": "361.00",
      "close": "366.80",
      "average": "366.2067",
      "volume": "249277",
      "turnover": "91259021.2",
      "trades": "1605"
    },
    {
      "date": "2026-07-13",
      "bid": "361.20",
      "ask": "361.80",
      "open": "366.80",
      "high": "366.80",
      "low": "359.80",
      "close": "363.60",
      "average": "363.0233",
      "volume": "197636",
      "turnover": "71727310.2",
      "trades": "1474"
    },
    {
      "date": "2026-07-14",
      "bid": "372.00",
      "ask": "372.40",
      "open": "365.00",
      "high": "374.00",
      "low": "363.00",
      "close": "372.40",
      "average": "368.9521",
      "volume": "196903",
      "turnover": "72641477.59",
      "trades": "1256"
    },
    {
      "date": "2026-07-15",
      "bid": "370.40",
      "ask": "371.20",
      "open": "372.40",
      "high": "372.40",
      "low": "368.00",
      "close": "369.20",
      "average": "369.3548",
      "volume": "166120",
      "turnover": "61360111.9",
      "trades": "890"
    },
    {
      "date": "2026-07-16",
      "bid": "368.80",
      "ask": "369.00",
      "open": "368.80",
      "high": "370.60",
      "low": "365.00",
      "close": "369.60",
      "average": "369.0698",
      "volume": "135678",
      "turnover": "50072116.1",
      "trades": "1184"
    },
    {
      "date": "2026-07-17",
      "bid": "369.00",
      "ask": "369.20",
      "open": "383.20",
      "high": "384.00",
      "low": "361.40",
      "close": "367.20",
      "average": "367.9846",
      "volume": "366549",
      "turnover": "134893800.6",
      "trades": "2847"
    },
    {
      "date": "2026-07-20",
      "bid": "365.20",
      "ask": "365.80",
      "open": "366.40",
      "high": "366.80",
      "low": "362.00",
      "close": "364.60",
      "average": "364.8986",
      "volume": "158407",
      "turnover": "57810960.7",
      "trades": "985"
    },
    {
      "date": "2026-07-21",
      "bid": "366.80",
      "ask": "367.40",
      "open": "365.00",
      "high": "367.60",
      "low": "361.60",
      "close": "366.80",
      "average": "366.2013",
      "volume": "181889",
      "turnover": "66598189.4",
      "trades": "1353"
    },
    {
      "date": "2026-07-22",
      "bid": "368.40",
      "ask": "369.00",
      "open": "369.80",
      "high": "372.00",
      "low": "366.80",
      "close": "367.80",
      "average": "368.3108",
      "volume": "209795",
      "turnover": "77280706.9",
      "trades": "1607"
    },
    {
      "date": "2026-07-23",
      "bid": "358.60",
      "ask": "359.20",
      "open": "368.40",
      "high": "368.40",
      "low": "357.60",
      "close": "360.60",
      "average": "360.9169",
      "volume": "205466",
      "turnover": "74149664.7",
      "trades": "1481"
    },
    {
      "date": "2026-07-24",
      "bid": "364.80",
      "ask": "365.00",
      "open": "360.80",
      "high": "367.80",
      "low": "360.60",
      "close": "365.80",
      "average": "365.4372",
      "volume": "165589",
      "turnover": "60515280.6",
      "trades": "1110"
    },
    {
      "date": "2026-07-27",
      "bid": "365.80",
      "ask": "366.80",
      "open": "368.00",
      "high": "371.00",
      "low": "365.80",
      "close": "365.80",
      "average": "366.8574",
      "volume": "123759",
      "turnover": "45421536.6",
      "trades": "1241"
    },
    {
      "date": "2026-07-28",
      "bid": "364.20",
      "ask": "364.60",
      "open": "366.80",
      "high": "367.60",
      "low": "359.00",
      "close": "365.60",
      "average": "364.7631",
      "volume": "144547",
      "turnover": "52713549.8",
      "trades": "1167"
    },
    {
      "date": "2026-07-29",
      "bid": "363.00",
      "ask": "363.40",
      "open": "364.20",
      "high": "369.20",
      "low": "361.60",
      "close": "361.60",
      "average": "362.3379",
      "volume": "152462",
      "turnover": "55252805.4",
      "trades": "1036"
    },
    {
      "date": "2026-07-30",
      "bid": "366.20",
      "ask": "366.80",
      "open": "361.60",
      "high": "368.60",
      "low": "361.60",
      "close": "367.80",
      "average": "367.2144",
      "volume": "172060",
      "turnover": "63179579.5",
      "trades": "1335"
    },
    {
      "date": "2026-07-31",
      "bid": "365.40",
      "ask": "365.80",
      "open": "367.80",
      "high": "369.40",
      "low": "364.00",
      "close": "365.00",
      "average": "366.0851",
      "volume": "350364",
      "turnover": "128265626.7",
      "trades": "1750"
    },
    {
      "date": "2026-08-03",
      "bid": "361.20",
      "ask": "361.80",
      "open": "366.40",
      "high": "369.40",
      "low": "359.40",
      "close": "360.20",
      "average": "361.0742",
      "volume": "217259",
      "turnover": "78471510.81",
      "trades": "1584"
    },
    {
      "date": "2026-08-04",
      "bid": "359.20",
      "ask": "360.00",
      "open": "361.20",
      "high": "364.60",
      "low": "358.80",
      "close": "359.00",
      "average": "360.4355",
      "volume": "209520",
      "turnover": "75526820.3",
      "trades": "1568"
    },
    {
      "date": "2026-08-05",
      "bid": "358.80",
      "ask": "359.20",
      "open": "360.00",
      "high": "362.60",
      "low": "357.00",
      "close": "360.20",
      "average": "359.8691",
      "volume": "174377",
      "turnover": "62743776.4",
      "trades": "1542"
    }
  ]
}