{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX44291/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/note?id=TX44291",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX44291",
    "asset_class": "SHARES",
    "isin": "SE0001161654",
    "symbol": "NOTE",
    "company": "NOTE",
    "market": null,
    "last_sale_price": "SEK 149.00",
    "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": "133.80",
      "ask": "134.40",
      "open": "132.80",
      "high": "137.80",
      "low": "130.60",
      "close": "134.60",
      "average": "133.3876",
      "volume": "98676",
      "turnover": "13162152.4",
      "trades": "1019"
    },
    {
      "date": "2021-08-03",
      "bid": "135.00",
      "ask": "135.60",
      "open": "135.40",
      "high": "135.60",
      "low": "130.00",
      "close": "135.60",
      "average": "133.1602",
      "volume": "111588",
      "turnover": "14859082.8",
      "trades": "807"
    },
    {
      "date": "2021-08-04",
      "bid": "132.80",
      "ask": "133.40",
      "open": "135.80",
      "high": "137.00",
      "low": "132.80",
      "close": "133.80",
      "average": "136.0084",
      "volume": "57842",
      "turnover": "7866996.6",
      "trades": "530"
    },
    {
      "date": "2021-08-05",
      "bid": "130.20",
      "ask": "130.80",
      "open": "133.80",
      "high": "133.80",
      "low": "128.40",
      "close": "130.40",
      "average": "130.0692",
      "volume": "82001",
      "turnover": "10665802.8",
      "trades": "1013"
    },
    {
      "date": "2021-08-06",
      "bid": "128.60",
      "ask": "129.40",
      "open": "130.00",
      "high": "131.20",
      "low": "128.60",
      "close": "128.60",
      "average": "129.2799",
      "volume": "35721",
      "turnover": "4618008.59",
      "trades": "473"
    },
    {
      "date": "2021-08-09",
      "bid": "127.40",
      "ask": "127.80",
      "open": "127.80",
      "high": "128.00",
      "low": "125.20",
      "close": "127.20",
      "average": "126.1456",
      "volume": "60226",
      "turnover": "7597242.6",
      "trades": "651"
    },
    {
      "date": "2021-08-10",
      "bid": "130.80",
      "ask": "131.00",
      "open": "127.20",
      "high": "131.60",
      "low": "126.40",
      "close": "131.60",
      "average": "128.5162",
      "volume": "199310",
      "turnover": "25614582.8",
      "trades": "428"
    },
    {
      "date": "2021-08-11",
      "bid": "128.80",
      "ask": "129.40",
      "open": "132.00",
      "high": "133.80",
      "low": "128.80",
      "close": "128.80",
      "average": "130.4739",
      "volume": "70592",
      "turnover": "9210413",
      "trades": "704"
    },
    {
      "date": "2021-08-12",
      "bid": "126.60",
      "ask": "126.80",
      "open": "129.00",
      "high": "129.00",
      "low": "126.40",
      "close": "126.60",
      "average": "127.1139",
      "volume": "22405",
      "turnover": "2847986.6",
      "trades": "401"
    },
    {
      "date": "2021-08-13",
      "bid": "125.00",
      "ask": "125.20",
      "open": "126.60",
      "high": "126.60",
      "low": "125.00",
      "close": "125.00",
      "average": "125.465",
      "volume": "44148",
      "turnover": "5539029.2",
      "trades": "563"
    },
    {
      "date": "2021-08-16",
      "bid": "122.20",
      "ask": "122.80",
      "open": "124.80",
      "high": "124.80",
      "low": "122.00",
      "close": "122.60",
      "average": "123.3478",
      "volume": "45836",
      "turnover": "5653768.2",
      "trades": "589"
    },
    {
      "date": "2021-08-17",
      "bid": "121.60",
      "ask": "122.40",
      "open": "121.00",
      "high": "125.00",
      "low": "120.60",
      "close": "122.00",
      "average": "122.4505",
      "volume": "57646",
      "turnover": "7058782.4",
      "trades": "679"
    },
    {
      "date": "2021-08-18",
      "bid": "122.40",
      "ask": "123.00",
      "open": "120.60",
      "high": "126.00",
      "low": "120.60",
      "close": "122.20",
      "average": "123.7628",
      "volume": "32956",
      "turnover": "4078726.2",
      "trades": "378"
    },
    {
      "date": "2021-08-19",
      "bid": "121.60",
      "ask": "122.80",
      "open": "122.20",
      "high": "124.80",
      "low": "120.20",
      "close": "121.60",
      "average": "121.8015",
      "volume": "57838",
      "turnover": "7044757.6",
      "trades": "654"
    },
    {
      "date": "2021-08-20",
      "bid": "121.60",
      "ask": "122.20",
      "open": "121.60",
      "high": "123.60",
      "low": "120.00",
      "close": "122.00",
      "average": "120.9575",
      "volume": "40183",
      "turnover": "4860434.2",
      "trades": "568"
    },
    {
      "date": "2021-08-23",
      "bid": "122.40",
      "ask": "123.20",
      "open": "122.00",
      "high": "123.60",
      "low": "118.40",
      "close": "123.60",
      "average": "121.1049",
      "volume": "78659",
      "turnover": "9525990.19",
      "trades": "633"
    },
    {
      "date": "2021-08-24",
      "bid": "121.20",
      "ask": "121.80",
      "open": "123.60",
      "high": "125.60",
      "low": "119.80",
      "close": "121.40",
      "average": "122.0341",
      "volume": "36662",
      "turnover": "4474015.4",
      "trades": "495"
    },
    {
      "date": "2021-08-25",
      "bid": "123.80",
      "ask": "124.20",
      "open": "121.40",
      "high": "125.00",
      "low": "120.00",
      "close": "124.20",
      "average": "122.6772",
      "volume": "48144",
      "turnover": "5907710.3",
      "trades": "521"
    },
    {
      "date": "2021-08-26",
      "bid": "123.80",
      "ask": "124.00",
      "open": "124.20",
      "high": "124.60",
      "low": "122.00",
      "close": "124.00",
      "average": "123.6122",
      "volume": "31666",
      "turnover": "3914305.1",
      "trades": "440"
    },
    {
      "date": "2021-08-27",
      "bid": "128.20",
      "ask": "128.40",
      "open": "123.00",
      "high": "128.40",
      "low": "123.00",
      "close": "128.40",
      "average": "126.4165",
      "volume": "69229",
      "turnover": "8751685.1",
      "trades": "635"
    },
    {
      "date": "2021-08-30",
      "bid": "131.80",
      "ask": "132.20",
      "open": "128.60",
      "high": "133.40",
      "low": "128.40",
      "close": "132.60",
      "average": "131.248",
      "volume": "87136",
      "turnover": "11436427.4",
      "trades": "647"
    },
    {
      "date": "2021-08-31",
      "bid": "136.80",
      "ask": "137.00",
      "open": "133.00",
      "high": "139.20",
      "low": "130.40",
      "close": "137.00",
      "average": "135.8339",
      "volume": "165709",
      "turnover": "22509527.6",
      "trades": "1347"
    },
    {
      "date": "2021-09-01",
      "bid": "132.40",
      "ask": "132.80",
      "open": "137.00",
      "high": "138.60",
      "low": "131.00",
      "close": "132.60",
      "average": "134.5001",
      "volume": "76710",
      "turnover": "10317758.69",
      "trades": "963"
    },
    {
      "date": "2021-09-02",
      "bid": "134.20",
      "ask": "134.40",
      "open": "134.00",
      "high": "138.00",
      "low": "133.80",
      "close": "134.00",
      "average": "135.901",
      "volume": "57676",
      "turnover": "7838228.8",
      "trades": "774"
    },
    {
      "date": "2021-09-03",
      "bid": "132.20",
      "ask": "132.60",
      "open": "134.00",
      "high": "135.40",
      "low": "131.80",
      "close": "132.60",
      "average": "133.0948",
      "volume": "35461",
      "turnover": "4719675.4",
      "trades": "538"
    },
    {
      "date": "2021-09-06",
      "bid": "132.00",
      "ask": "132.60",
      "open": "134.00",
      "high": "135.20",
      "low": "131.00",
      "close": "132.00",
      "average": "132.556",
      "volume": "46188",
      "turnover": "6122496.8",
      "trades": "626"
    },
    {
      "date": "2021-09-07",
      "bid": "128.60",
      "ask": "128.80",
      "open": "131.00",
      "high": "134.00",
      "low": "127.00",
      "close": "128.40",
      "average": "129.903",
      "volume": "71953",
      "turnover": "9346909",
      "trades": "767"
    },
    {
      "date": "2021-09-08",
      "bid": "124.60",
      "ask": "125.20",
      "open": "127.20",
      "high": "127.60",
      "low": "123.00",
      "close": "125.20",
      "average": "124.5803",
      "volume": "77779",
      "turnover": "9689729",
      "trades": "749"
    },
    {
      "date": "2021-09-09",
      "bid": "127.60",
      "ask": "128.40",
      "open": "124.20",
      "high": "129.20",
      "low": "123.60",
      "close": "128.40",
      "average": "126.5368",
      "volume": "38993",
      "turnover": "4934128.59",
      "trades": "650"
    },
    {
      "date": "2021-09-10",
      "bid": "125.40",
      "ask": "126.00",
      "open": "128.40",
      "high": "129.00",
      "low": "125.00",
      "close": "125.80",
      "average": "125.9898",
      "volume": "31614",
      "turnover": "3982945.6",
      "trades": "596"
    },
    {
      "date": "2021-09-13",
      "bid": "123.60",
      "ask": "124.00",
      "open": "125.20",
      "high": "127.00",
      "low": "122.60",
      "close": "123.60",
      "average": "124.1666",
      "volume": "65056",
      "turnover": "8077768.2",
      "trades": "645"
    },
    {
      "date": "2021-09-14",
      "bid": "122.60",
      "ask": "123.00",
      "open": "122.80",
      "high": "125.40",
      "low": "122.20",
      "close": "123.40",
      "average": "123.1818",
      "volume": "50080",
      "turnover": "6168945",
      "trades": "412"
    },
    {
      "date": "2021-09-15",
      "bid": "121.60",
      "ask": "122.00",
      "open": "123.40",
      "high": "123.40",
      "low": "117.40",
      "close": "121.20",
      "average": "119.6379",
      "volume": "124240",
      "turnover": "14863810.2",
      "trades": "962"
    },
    {
      "date": "2021-09-16",
      "bid": "124.00",
      "ask": "124.40",
      "open": "121.20",
      "high": "124.80",
      "low": "120.20",
      "close": "124.60",
      "average": "123.4725",
      "volume": "72735",
      "turnover": "8980774.4",
      "trades": "606"
    },
    {
      "date": "2021-09-17",
      "bid": "124.00",
      "ask": "124.80",
      "open": "124.00",
      "high": "126.60",
      "low": "123.00",
      "close": "124.80",
      "average": "124.9514",
      "volume": "49887",
      "turnover": "6233448.6",
      "trades": "474"
    },
    {
      "date": "2021-09-20",
      "bid": "120.00",
      "ask": "120.60",
      "open": "122.00",
      "high": "122.00",
      "low": "118.00",
      "close": "120.40",
      "average": "119.3933",
      "volume": "163812",
      "turnover": "19558051.2",
      "trades": "1232"
    },
    {
      "date": "2021-09-21",
      "bid": "119.00",
      "ask": "119.20",
      "open": "119.00",
      "high": "121.00",
      "low": "116.40",
      "close": "119.00",
      "average": "119.0597",
      "volume": "68345",
      "turnover": "8137131.8",
      "trades": "617"
    },
    {
      "date": "2021-09-22",
      "bid": "124.00",
      "ask": "124.80",
      "open": "119.00",
      "high": "124.80",
      "low": "119.00",
      "close": "124.80",
      "average": "122.8327",
      "volume": "40828",
      "turnover": "5015012.4",
      "trades": "487"
    },
    {
      "date": "2021-09-23",
      "bid": "127.20",
      "ask": "127.60",
      "open": "125.00",
      "high": "129.00",
      "low": "124.80",
      "close": "127.80",
      "average": "126.7358",
      "volume": "64779",
      "turnover": "8209817.4",
      "trades": "508"
    },
    {
      "date": "2021-09-24",
      "bid": "126.40",
      "ask": "126.60",
      "open": "128.20",
      "high": "128.40",
      "low": "124.20",
      "close": "126.60",
      "average": "126.1726",
      "volume": "27799",
      "turnover": "3507472.4",
      "trades": "520"
    },
    {
      "date": "2021-09-27",
      "bid": "123.80",
      "ask": "124.00",
      "open": "126.00",
      "high": "128.60",
      "low": "122.20",
      "close": "124.20",
      "average": "124.7317",
      "volume": "50614",
      "turnover": "6313168",
      "trades": "599"
    },
    {
      "date": "2021-09-28",
      "bid": "121.20",
      "ask": "121.60",
      "open": "122.40",
      "high": "124.60",
      "low": "117.20",
      "close": "121.60",
      "average": "120.5985",
      "volume": "144576",
      "turnover": "17436204.1",
      "trades": "1253"
    },
    {
      "date": "2021-09-29",
      "bid": "119.80",
      "ask": "120.40",
      "open": "121.20",
      "high": "122.80",
      "low": "118.80",
      "close": "120.00",
      "average": "120.3957",
      "volume": "55890",
      "turnover": "6728917.6",
      "trades": "579"
    },
    {
      "date": "2021-09-30",
      "bid": "120.20",
      "ask": "120.60",
      "open": "120.00",
      "high": "122.80",
      "low": "119.20",
      "close": "120.60",
      "average": "120.9642",
      "volume": "82617",
      "turnover": "9993695.1",
      "trades": "527"
    },
    {
      "date": "2021-10-01",
      "bid": "119.60",
      "ask": "120.60",
      "open": "120.00",
      "high": "121.40",
      "low": "116.40",
      "close": "120.60",
      "average": "119.3711",
      "volume": "62946",
      "turnover": "7512847.2",
      "trades": "533"
    },
    {
      "date": "2021-10-04",
      "bid": "115.40",
      "ask": "115.80",
      "open": "120.40",
      "high": "120.40",
      "low": "114.80",
      "close": "115.80",
      "average": "116.6287",
      "volume": "120513",
      "turnover": "14055279.2",
      "trades": "943"
    },
    {
      "date": "2021-10-05",
      "bid": "119.60",
      "ask": "120.00",
      "open": "115.40",
      "high": "120.60",
      "low": "114.20",
      "close": "119.40",
      "average": "117.0795",
      "volume": "70035",
      "turnover": "8199663.2",
      "trades": "569"
    },
    {
      "date": "2021-10-06",
      "bid": "114.60",
      "ask": "114.80",
      "open": "118.60",
      "high": "119.00",
      "low": "114.20",
      "close": "114.60",
      "average": "115.843",
      "volume": "75281",
      "turnover": "8722395.6",
      "trades": "804"
    },
    {
      "date": "2021-10-07",
      "bid": "114.20",
      "ask": "118.20",
      "open": "115.40",
      "high": "119.00",
      "low": "112.40",
      "close": "117.60",
      "average": "116.0933",
      "volume": "86572",
      "turnover": "10050426.19",
      "trades": "544"
    },
    {
      "date": "2021-10-08",
      "bid": "117.40",
      "ask": "118.00",
      "open": "120.00",
      "high": "120.00",
      "low": "116.60",
      "close": "117.40",
      "average": "118.0508",
      "volume": "36276",
      "turnover": "4283034.59",
      "trades": "361"
    },
    {
      "date": "2021-10-11",
      "bid": "115.80",
      "ask": "116.40",
      "open": "117.40",
      "high": "117.40",
      "low": "113.20",
      "close": "116.60",
      "average": "114.916",
      "volume": "51295",
      "turnover": "5895232.6",
      "trades": "449"
    },
    {
      "date": "2021-10-12",
      "bid": "118.20",
      "ask": "118.60",
      "open": "115.40",
      "high": "119.00",
      "low": "113.40",
      "close": "119.00",
      "average": "116.4952",
      "volume": "53150",
      "turnover": "6191720.2",
      "trades": "543"
    },
    {
      "date": "2021-10-13",
      "bid": "122.40",
      "ask": "122.60",
      "open": "119.00",
      "high": "124.00",
      "low": "118.00",
      "close": "122.80",
      "average": "122.052",
      "volume": "46800",
      "turnover": "5712978.8",
      "trades": "480"
    },
    {
      "date": "2021-10-14",
      "bid": "126.00",
      "ask": "126.40",
      "open": "125.00",
      "high": "126.60",
      "low": "123.60",
      "close": "126.20",
      "average": "125.5017",
      "volume": "73964",
      "turnover": "9282609.19",
      "trades": "580"
    },
    {
      "date": "2021-10-15",
      "bid": "129.40",
      "ask": "130.00",
      "open": "127.00",
      "high": "130.00",
      "low": "126.60",
      "close": "130.00",
      "average": "128.7274",
      "volume": "81406",
      "turnover": "10479013",
      "trades": "720"
    },
    {
      "date": "2021-10-18",
      "bid": "134.60",
      "ask": "135.00",
      "open": "130.00",
      "high": "136.00",
      "low": "128.80",
      "close": "134.60",
      "average": "133.7771",
      "volume": "193929",
      "turnover": "25943263.4",
      "trades": "1484"
    },
    {
      "date": "2021-10-19",
      "bid": "161.80",
      "ask": "162.00",
      "open": "148.00",
      "high": "164.80",
      "low": "145.00",
      "close": "162.00",
      "average": "154.9659",
      "volume": "622717",
      "turnover": "96511874.1",
      "trades": "5185"
    },
    {
      "date": "2021-10-20",
      "bid": "163.40",
      "ask": "163.80",
      "open": "162.00",
      "high": "167.00",
      "low": "155.00",
      "close": "164.20",
      "average": "160.2585",
      "volume": "256172",
      "turnover": "41053137.5",
      "trades": "2868"
    },
    {
      "date": "2021-10-21",
      "bid": "176.80",
      "ask": "177.00",
      "open": "163.00",
      "high": "180.80",
      "low": "162.00",
      "close": "176.20",
      "average": "174.5244",
      "volume": "372375",
      "turnover": "64990172",
      "trades": "3221"
    },
    {
      "date": "2021-10-22",
      "bid": "177.40",
      "ask": "177.60",
      "open": "176.20",
      "high": "186.00",
      "low": "175.60",
      "close": "177.20",
      "average": "179.3921",
      "volume": "204220",
      "turnover": "36631975.1",
      "trades": "2965"
    },
    {
      "date": "2021-10-25",
      "bid": "179.00",
      "ask": "179.80",
      "open": "177.20",
      "high": "183.80",
      "low": "170.40",
      "close": "178.60",
      "average": "176.326",
      "volume": "201357",
      "turnover": "35504508.7",
      "trades": "2510"
    },
    {
      "date": "2021-10-26",
      "bid": "186.00",
      "ask": "186.60",
      "open": "178.80",
      "high": "190.60",
      "low": "178.80",
      "close": "186.40",
      "average": "186.4915",
      "volume": "179503",
      "turnover": "33475870.7",
      "trades": "2601"
    },
    {
      "date": "2021-10-27",
      "bid": "182.80",
      "ask": "183.40",
      "open": "187.00",
      "high": "188.80",
      "low": "179.60",
      "close": "183.00",
      "average": "183.0042",
      "volume": "138528",
      "turnover": "25353771.2",
      "trades": "1880"
    },
    {
      "date": "2021-10-28",
      "bid": "188.00",
      "ask": "189.00",
      "open": "183.00",
      "high": "190.00",
      "low": "183.00",
      "close": "188.80",
      "average": "187.8195",
      "volume": "135652",
      "turnover": "25478664.8",
      "trades": "1557"
    },
    {
      "date": "2021-10-29",
      "bid": "181.00",
      "ask": "181.40",
      "open": "188.80",
      "high": "191.00",
      "low": "180.00",
      "close": "181.00",
      "average": "182.6014",
      "volume": "94518",
      "turnover": "17259116",
      "trades": "1536"
    },
    {
      "date": "2021-11-01",
      "bid": "178.00",
      "ask": "178.60",
      "open": "180.40",
      "high": "185.20",
      "low": "172.80",
      "close": "177.20",
      "average": "176.3244",
      "volume": "214474",
      "turnover": "37817004.2",
      "trades": "1731"
    },
    {
      "date": "2021-11-02",
      "bid": "177.60",
      "ask": "178.60",
      "open": "177.20",
      "high": "180.60",
      "low": "173.00",
      "close": "178.40",
      "average": "176.0206",
      "volume": "60692",
      "turnover": "10669406.5",
      "trades": "933"
    },
    {
      "date": "2021-11-03",
      "bid": "174.20",
      "ask": "175.00",
      "open": "178.40",
      "high": "182.20",
      "low": "174.00",
      "close": "174.00",
      "average": "176.2684",
      "volume": "48066",
      "turnover": "8472516.19",
      "trades": "750"
    },
    {
      "date": "2021-11-04",
      "bid": "180.60",
      "ask": "181.00",
      "open": "174.00",
      "high": "181.80",
      "low": "173.00",
      "close": "181.40",
      "average": "178.1436",
      "volume": "286282",
      "turnover": "50997483.6",
      "trades": "1019"
    },
    {
      "date": "2021-11-05",
      "bid": "189.20",
      "ask": "190.80",
      "open": "182.00",
      "high": "191.40",
      "low": "182.00",
      "close": "191.00",
      "average": "188.0785",
      "volume": "237308",
      "turnover": "44630203.4",
      "trades": "897"
    },
    {
      "date": "2021-11-08",
      "bid": "185.20",
      "ask": "185.60",
      "open": "191.00",
      "high": "191.00",
      "low": "180.20",
      "close": "185.40",
      "average": "183.9211",
      "volume": "105712",
      "turnover": "19442672",
      "trades": "1532"
    },
    {
      "date": "2021-11-09",
      "bid": "182.60",
      "ask": "183.20",
      "open": "185.40",
      "high": "186.40",
      "low": "181.20",
      "close": "183.40",
      "average": "183.0162",
      "volume": "53665",
      "turnover": "9821642.4",
      "trades": "791"
    },
    {
      "date": "2021-11-10",
      "bid": "183.40",
      "ask": "183.80",
      "open": "183.60",
      "high": "185.00",
      "low": "178.20",
      "close": "183.60",
      "average": "182.0188",
      "volume": "59003",
      "turnover": "10739668.4",
      "trades": "759"
    },
    {
      "date": "2021-11-11",
      "bid": "191.60",
      "ask": "192.00",
      "open": "184.00",
      "high": "194.00",
      "low": "180.00",
      "close": "191.60",
      "average": "189.4075",
      "volume": "117508",
      "turnover": "22280822.2",
      "trades": "1127"
    },
    {
      "date": "2021-11-12",
      "bid": "196.20",
      "ask": "196.80",
      "open": "193.60",
      "high": "197.00",
      "low": "189.60",
      "close": "196.00",
      "average": "194.082",
      "volume": "86458",
      "turnover": "16779959.39",
      "trades": "954"
    },
    {
      "date": "2021-11-15",
      "bid": "205.00",
      "ask": "205.50",
      "open": "196.00",
      "high": "208.00",
      "low": "195.60",
      "close": "208.00",
      "average": "204.3487",
      "volume": "174959",
      "turnover": "35725233.1",
      "trades": "1287"
    },
    {
      "date": "2021-11-16",
      "bid": "201.00",
      "ask": "202.50",
      "open": "207.50",
      "high": "207.50",
      "low": "195.40",
      "close": "202.50",
      "average": "199.9922",
      "volume": "172033",
      "turnover": "34405256.54",
      "trades": "1423"
    },
    {
      "date": "2021-11-17",
      "bid": "205.50",
      "ask": "206.50",
      "open": "202.50",
      "high": "213.50",
      "low": "200.00",
      "close": "206.50",
      "average": "207.2882",
      "volume": "104913",
      "turnover": "21747226",
      "trades": "1025"
    },
    {
      "date": "2021-11-18",
      "bid": "208.50",
      "ask": "210.50",
      "open": "206.50",
      "high": "217.50",
      "low": "204.50",
      "close": "209.50",
      "average": "210.6287",
      "volume": "117174",
      "turnover": "24680306.5",
      "trades": "1393"
    },
    {
      "date": "2021-11-19",
      "bid": "212.00",
      "ask": "213.50",
      "open": "210.00",
      "high": "216.00",
      "low": "205.00",
      "close": "213.00",
      "average": "208.9684",
      "volume": "127237",
      "turnover": "26588518",
      "trades": "863"
    },
    {
      "date": "2021-11-22",
      "bid": "202.50",
      "ask": "203.50",
      "open": "213.00",
      "high": "214.00",
      "low": "201.00",
      "close": "201.50",
      "average": "207.5955",
      "volume": "60210",
      "turnover": "12499323.5",
      "trades": "1031"
    },
    {
      "date": "2021-11-23",
      "bid": "200.50",
      "ask": "202.00",
      "open": "199.20",
      "high": "205.00",
      "low": "191.00",
      "close": "199.60",
      "average": "198.1569",
      "volume": "126115",
      "turnover": "24991742.35",
      "trades": "1521"
    },
    {
      "date": "2021-11-24",
      "bid": "198.60",
      "ask": "199.60",
      "open": "199.60",
      "high": "203.50",
      "low": "191.40",
      "close": "198.40",
      "average": "196.3274",
      "volume": "61200",
      "turnover": "12015236.9",
      "trades": "1285"
    },
    {
      "date": "2021-11-25",
      "bid": "202.00",
      "ask": "203.00",
      "open": "198.00",
      "high": "205.00",
      "low": "194.00",
      "close": "203.00",
      "average": "199.8772",
      "volume": "46998",
      "turnover": "9393826.8",
      "trades": "960"
    },
    {
      "date": "2021-11-26",
      "bid": "194.00",
      "ask": "194.40",
      "open": "198.00",
      "high": "199.80",
      "low": "192.00",
      "close": "194.00",
      "average": "195.318",
      "volume": "94581",
      "turnover": "18474114.39",
      "trades": "1414"
    },
    {
      "date": "2021-11-29",
      "bid": "197.60",
      "ask": "198.00",
      "open": "194.00",
      "high": "200.00",
      "low": "187.80",
      "close": "197.60",
      "average": "195.2033",
      "volume": "77608",
      "turnover": "15149337.8",
      "trades": "1068"
    },
    {
      "date": "2021-11-30",
      "bid": "197.40",
      "ask": "199.20",
      "open": "193.60",
      "high": "205.00",
      "low": "193.00",
      "close": "199.40",
      "average": "199.3125",
      "volume": "94162",
      "turnover": "18767660.2",
      "trades": "944"
    },
    {
      "date": "2021-12-01",
      "bid": "203.00",
      "ask": "204.00",
      "open": "199.40",
      "high": "205.00",
      "low": "194.20",
      "close": "203.00",
      "average": "200.5627",
      "volume": "85877",
      "turnover": "17223782.3",
      "trades": "1471"
    },
    {
      "date": "2021-12-02",
      "bid": "192.40",
      "ask": "193.40",
      "open": "202.00",
      "high": "202.00",
      "low": "189.60",
      "close": "193.00",
      "average": "193.1891",
      "volume": "79682",
      "turnover": "15390828.1",
      "trades": "1204"
    },
    {
      "date": "2021-12-03",
      "bid": "191.00",
      "ask": "192.00",
      "open": "193.00",
      "high": "197.80",
      "low": "185.00",
      "close": "191.00",
      "average": "191.9189",
      "volume": "69068",
      "turnover": "13255420.7",
      "trades": "842"
    },
    {
      "date": "2021-12-06",
      "bid": "181.00",
      "ask": "181.60",
      "open": "189.00",
      "high": "193.80",
      "low": "177.40",
      "close": "182.00",
      "average": "183.1422",
      "volume": "153864",
      "turnover": "28178992.2",
      "trades": "1601"
    },
    {
      "date": "2021-12-07",
      "bid": "193.40",
      "ask": "195.00",
      "open": "183.20",
      "high": "199.00",
      "low": "183.20",
      "close": "196.00",
      "average": "192.2108",
      "volume": "95129",
      "turnover": "18284819",
      "trades": "1063"
    },
    {
      "date": "2021-12-08",
      "bid": "187.20",
      "ask": "188.20",
      "open": "199.00",
      "high": "202.00",
      "low": "187.00",
      "close": "189.20",
      "average": "192.8814",
      "volume": "98855",
      "turnover": "19066396.39",
      "trades": "1288"
    },
    {
      "date": "2021-12-09",
      "bid": "187.00",
      "ask": "188.00",
      "open": "190.00",
      "high": "193.40",
      "low": "183.00",
      "close": "188.00",
      "average": "187.2183",
      "volume": "66852",
      "turnover": "12515743.4",
      "trades": "908"
    },
    {
      "date": "2021-12-10",
      "bid": "189.20",
      "ask": "190.60",
      "open": "190.60",
      "high": "194.20",
      "low": "184.00",
      "close": "189.40",
      "average": "188.9138",
      "volume": "52541",
      "turnover": "9925722.4",
      "trades": "645"
    },
    {
      "date": "2021-12-13",
      "bid": "227.50",
      "ask": "228.00",
      "open": "205.50",
      "high": "235.50",
      "low": "205.00",
      "close": "226.00",
      "average": "223.8339",
      "volume": "457556",
      "turnover": "102416613",
      "trades": "5098"
    },
    {
      "date": "2021-12-14",
      "bid": "210.00",
      "ask": "211.00",
      "open": "224.00",
      "high": "224.00",
      "low": "208.00",
      "close": "210.50",
      "average": "214.7514",
      "volume": "231943",
      "turnover": "49809034",
      "trades": "3061"
    },
    {
      "date": "2021-12-15",
      "bid": "214.00",
      "ask": "215.00",
      "open": "211.00",
      "high": "223.50",
      "low": "208.00",
      "close": "215.00",
      "average": "216.1316",
      "volume": "87948",
      "turnover": "19008342",
      "trades": "1789"
    },
    {
      "date": "2021-12-16",
      "bid": "211.50",
      "ask": "212.50",
      "open": "222.00",
      "high": "224.50",
      "low": "208.00",
      "close": "213.00",
      "average": "214.7234",
      "volume": "189092",
      "turnover": "40602842.5",
      "trades": "1922"
    },
    {
      "date": "2021-12-17",
      "bid": "214.50",
      "ask": "215.50",
      "open": "210.50",
      "high": "218.00",
      "low": "208.50",
      "close": "214.00",
      "average": "212.3768",
      "volume": "102675",
      "turnover": "21807228.5",
      "trades": "1157"
    },
    {
      "date": "2021-12-20",
      "bid": "207.00",
      "ask": "208.50",
      "open": "207.50",
      "high": "211.50",
      "low": "202.50",
      "close": "207.00",
      "average": "207.6545",
      "volume": "53162",
      "turnover": "11039330",
      "trades": "934"
    },
    {
      "date": "2021-12-21",
      "bid": "208.00",
      "ask": "210.00",
      "open": "212.00",
      "high": "217.50",
      "low": "207.50",
      "close": "207.50",
      "average": "212.4124",
      "volume": "58378",
      "turnover": "12400209.5",
      "trades": "1000"
    },
    {
      "date": "2021-12-22",
      "bid": "216.00",
      "ask": "216.50",
      "open": "208.00",
      "high": "220.00",
      "low": "208.00",
      "close": "216.00",
      "average": "215.3833",
      "volume": "151296",
      "turnover": "32587847.5",
      "trades": "1211"
    },
    {
      "date": "2021-12-23",
      "bid": "217.50",
      "ask": "218.50",
      "open": "220.00",
      "high": "220.50",
      "low": "213.00",
      "close": "218.00",
      "average": "216.4405",
      "volume": "62305",
      "turnover": "13484649.25",
      "trades": "1119"
    },
    {
      "date": "2021-12-27",
      "bid": "229.00",
      "ask": "231.00",
      "open": "218.50",
      "high": "233.50",
      "low": "218.50",
      "close": "229.50",
      "average": "226.3836",
      "volume": "169909",
      "turnover": "38464615.5",
      "trades": "1833"
    },
    {
      "date": "2021-12-28",
      "bid": "238.00",
      "ask": "239.00",
      "open": "233.50",
      "high": "240.00",
      "low": "231.00",
      "close": "238.00",
      "average": "237.6781",
      "volume": "160653",
      "turnover": "38183985",
      "trades": "1985"
    },
    {
      "date": "2021-12-29",
      "bid": "239.00",
      "ask": "240.00",
      "open": "238.00",
      "high": "242.50",
      "low": "235.00",
      "close": "239.00",
      "average": "240.0655",
      "volume": "121151",
      "turnover": "29083921.75",
      "trades": "1865"
    },
    {
      "date": "2021-12-30",
      "bid": "233.00",
      "ask": "233.50",
      "open": "241.00",
      "high": "245.50",
      "low": "231.00",
      "close": "231.00",
      "average": "238.454",
      "volume": "173942",
      "turnover": "41399796.5",
      "trades": "2200"
    },
    {
      "date": "2022-01-03",
      "bid": "224.50",
      "ask": "225.50",
      "open": "232.00",
      "high": "235.00",
      "low": "222.00",
      "close": "224.50",
      "average": "228.2003",
      "volume": "159194",
      "turnover": "36326508",
      "trades": "2127"
    },
    {
      "date": "2022-01-04",
      "bid": "221.00",
      "ask": "222.50",
      "open": "225.50",
      "high": "231.00",
      "low": "218.50",
      "close": "221.00",
      "average": "222.8686",
      "volume": "118874",
      "turnover": "26480505",
      "trades": "1521"
    },
    {
      "date": "2022-01-05",
      "bid": "221.50",
      "ask": "222.50",
      "open": "222.00",
      "high": "224.50",
      "low": "218.50",
      "close": "221.00",
      "average": "221.0816",
      "volume": "34630",
      "turnover": "7656062.5",
      "trades": "628"
    },
    {
      "date": "2022-01-07",
      "bid": "214.50",
      "ask": "216.00",
      "open": "221.00",
      "high": "221.00",
      "low": "212.00",
      "close": "214.50",
      "average": "216.4407",
      "volume": "142252",
      "turnover": "30792259",
      "trades": "1702"
    },
    {
      "date": "2022-01-10",
      "bid": "197.00",
      "ask": "198.00",
      "open": "215.00",
      "high": "216.50",
      "low": "192.80",
      "close": "197.60",
      "average": "200.461",
      "volume": "278391",
      "turnover": "55817177.5",
      "trades": "4249"
    },
    {
      "date": "2022-01-11",
      "bid": "201.50",
      "ask": "202.00",
      "open": "197.80",
      "high": "205.00",
      "low": "196.00",
      "close": "202.00",
      "average": "201.2557",
      "volume": "159846",
      "turnover": "32170015.9",
      "trades": "1613"
    },
    {
      "date": "2022-01-12",
      "bid": "204.00",
      "ask": "205.50",
      "open": "204.00",
      "high": "210.00",
      "low": "200.00",
      "close": "205.00",
      "average": "205.2605",
      "volume": "78618",
      "turnover": "16137495.5",
      "trades": "1204"
    },
    {
      "date": "2022-01-13",
      "bid": "201.00",
      "ask": "201.50",
      "open": "203.00",
      "high": "204.50",
      "low": "197.20",
      "close": "201.50",
      "average": "200.8001",
      "volume": "79431",
      "turnover": "15938042.65",
      "trades": "1003"
    },
    {
      "date": "2022-01-14",
      "bid": "194.00",
      "ask": "195.00",
      "open": "197.20",
      "high": "203.50",
      "low": "194.20",
      "close": "194.40",
      "average": "198.4153",
      "volume": "65866",
      "turnover": "13068131",
      "trades": "942"
    },
    {
      "date": "2022-01-17",
      "bid": "196.20",
      "ask": "197.00",
      "open": "194.40",
      "high": "197.20",
      "low": "187.40",
      "close": "195.80",
      "average": "193.0135",
      "volume": "101164",
      "turnover": "19525939.2",
      "trades": "1061"
    },
    {
      "date": "2022-01-18",
      "bid": "188.00",
      "ask": "188.60",
      "open": "195.40",
      "high": "195.40",
      "low": "185.20",
      "close": "187.40",
      "average": "188.1549",
      "volume": "149508",
      "turnover": "28129808.9",
      "trades": "1761"
    },
    {
      "date": "2022-01-19",
      "bid": "189.20",
      "ask": "189.80",
      "open": "185.80",
      "high": "195.00",
      "low": "181.40",
      "close": "189.60",
      "average": "189.4744",
      "volume": "110102",
      "turnover": "20861686.8",
      "trades": "1473"
    },
    {
      "date": "2022-01-20",
      "bid": "195.00",
      "ask": "195.40",
      "open": "190.40",
      "high": "195.80",
      "low": "184.00",
      "close": "195.80",
      "average": "191.5135",
      "volume": "120437",
      "turnover": "23064426.4",
      "trades": "1168"
    },
    {
      "date": "2022-01-21",
      "bid": "194.40",
      "ask": "195.20",
      "open": "191.80",
      "high": "194.80",
      "low": "187.40",
      "close": "193.00",
      "average": "191.1256",
      "volume": "100520",
      "turnover": "19211693.5",
      "trades": "1178"
    },
    {
      "date": "2022-01-24",
      "bid": "179.20",
      "ask": "180.00",
      "open": "192.60",
      "high": "192.60",
      "low": "175.00",
      "close": "178.20",
      "average": "180.2279",
      "volume": "273968",
      "turnover": "49379019",
      "trades": "2829"
    },
    {
      "date": "2022-01-25",
      "bid": "176.80",
      "ask": "177.00",
      "open": "179.00",
      "high": "185.80",
      "low": "172.80",
      "close": "177.00",
      "average": "178.2521",
      "volume": "176930",
      "turnover": "31536803",
      "trades": "2118"
    },
    {
      "date": "2022-01-26",
      "bid": "187.20",
      "ask": "188.20",
      "open": "179.00",
      "high": "189.80",
      "low": "179.00",
      "close": "188.00",
      "average": "186.3655",
      "volume": "87877",
      "turnover": "16378138.2",
      "trades": "1231"
    },
    {
      "date": "2022-01-27",
      "bid": "194.20",
      "ask": "195.60",
      "open": "184.00",
      "high": "199.60",
      "low": "182.00",
      "close": "194.40",
      "average": "192.7985",
      "volume": "156807",
      "turnover": "30232529.4",
      "trades": "1767"
    },
    {
      "date": "2022-01-28",
      "bid": "192.60",
      "ask": "193.00",
      "open": "217.00",
      "high": "220.00",
      "low": "190.00",
      "close": "192.80",
      "average": "201.0176",
      "volume": "443880",
      "turnover": "89213379.6",
      "trades": "7382"
    },
    {
      "date": "2022-01-31",
      "bid": "193.40",
      "ask": "194.80",
      "open": "195.20",
      "high": "199.60",
      "low": "187.20",
      "close": "194.00",
      "average": "194.4673",
      "volume": "129473",
      "turnover": "25178302.1",
      "trades": "1639"
    },
    {
      "date": "2022-02-01",
      "bid": "204.50",
      "ask": "205.50",
      "open": "198.40",
      "high": "209.50",
      "low": "196.20",
      "close": "206.00",
      "average": "203.4044",
      "volume": "128286",
      "turnover": "26095945.5",
      "trades": "1739"
    },
    {
      "date": "2022-02-02",
      "bid": "211.50",
      "ask": "212.50",
      "open": "207.50",
      "high": "219.00",
      "low": "207.50",
      "close": "210.50",
      "average": "213.0557",
      "volume": "132163",
      "turnover": "28159753.5",
      "trades": "2080"
    },
    {
      "date": "2022-02-03",
      "bid": "198.20",
      "ask": "198.80",
      "open": "209.50",
      "high": "210.50",
      "low": "196.80",
      "close": "198.00",
      "average": "200.93",
      "volume": "116344",
      "turnover": "23377013",
      "trades": "1523"
    },
    {
      "date": "2022-02-04",
      "bid": "200.00",
      "ask": "201.00",
      "open": "199.80",
      "high": "205.00",
      "low": "191.20",
      "close": "201.50",
      "average": "197.7859",
      "volume": "112349",
      "turnover": "22220956.8",
      "trades": "1409"
    },
    {
      "date": "2022-02-07",
      "bid": "195.40",
      "ask": "196.80",
      "open": "202.00",
      "high": "204.50",
      "low": "193.60",
      "close": "195.40",
      "average": "196.4309",
      "volume": "57335",
      "turnover": "11262336.2",
      "trades": "886"
    },
    {
      "date": "2022-02-08",
      "bid": "185.20",
      "ask": "186.00",
      "open": "196.80",
      "high": "196.80",
      "low": "177.20",
      "close": "186.00",
      "average": "183.9538",
      "volume": "294323",
      "turnover": "54151652.6",
      "trades": "2602"
    },
    {
      "date": "2022-02-09",
      "bid": "191.60",
      "ask": "192.20",
      "open": "184.00",
      "high": "192.40",
      "low": "181.20",
      "close": "191.20",
      "average": "187.8081",
      "volume": "86995",
      "turnover": "16340164.4",
      "trades": "1147"
    },
    {
      "date": "2022-02-10",
      "bid": "191.40",
      "ask": "192.20",
      "open": "193.00",
      "high": "195.00",
      "low": "185.40",
      "close": "192.40",
      "average": "191.009",
      "volume": "72132",
      "turnover": "13771380.9",
      "trades": "955"
    },
    {
      "date": "2022-02-11",
      "bid": "190.60",
      "ask": "191.60",
      "open": "188.80",
      "high": "194.20",
      "low": "185.80",
      "close": "190.20",
      "average": "191.3045",
      "volume": "105889",
      "turnover": "20252271.1",
      "trades": "934"
    },
    {
      "date": "2022-02-14",
      "bid": "179.60",
      "ask": "180.20",
      "open": "180.00",
      "high": "183.40",
      "low": "173.00",
      "close": "179.60",
      "average": "178.2849",
      "volume": "215254",
      "turnover": "38374804.9",
      "trades": "2460"
    },
    {
      "date": "2022-02-15",
      "bid": "180.60",
      "ask": "181.00",
      "open": "179.40",
      "high": "184.80",
      "low": "177.00",
      "close": "180.80",
      "average": "181.4301",
      "volume": "173669",
      "turnover": "31508244.6",
      "trades": "1538"
    },
    {
      "date": "2022-02-16",
      "bid": "179.20",
      "ask": "179.60",
      "open": "182.40",
      "high": "183.20",
      "low": "176.20",
      "close": "179.60",
      "average": "179.9538",
      "volume": "88360",
      "turnover": "15900891",
      "trades": "792"
    },
    {
      "date": "2022-02-17",
      "bid": "177.00",
      "ask": "177.80",
      "open": "179.60",
      "high": "188.00",
      "low": "176.00",
      "close": "177.00",
      "average": "181.0714",
      "volume": "220871",
      "turnover": "39988748.9",
      "trades": "1753"
    },
    {
      "date": "2022-02-18",
      "bid": "173.00",
      "ask": "174.00",
      "open": "177.00",
      "high": "179.40",
      "low": "172.00",
      "close": "173.00",
      "average": "175.3175",
      "volume": "112935",
      "turnover": "19799765.3",
      "trades": "1110"
    },
    {
      "date": "2022-02-21",
      "bid": "166.80",
      "ask": "167.20",
      "open": "173.00",
      "high": "174.80",
      "low": "163.60",
      "close": "166.00",
      "average": "168.1035",
      "volume": "231284",
      "turnover": "38880010.79",
      "trades": "2106"
    },
    {
      "date": "2022-02-22",
      "bid": "176.80",
      "ask": "178.20",
      "open": "158.60",
      "high": "180.40",
      "low": "156.20",
      "close": "177.00",
      "average": "170.514",
      "volume": "234419",
      "turnover": "39971733",
      "trades": "2113"
    },
    {
      "date": "2022-02-23",
      "bid": "179.00",
      "ask": "180.20",
      "open": "181.40",
      "high": "188.80",
      "low": "178.20",
      "close": "178.60",
      "average": "183.2012",
      "volume": "137417",
      "turnover": "25175179.7",
      "trades": "1434"
    },
    {
      "date": "2022-02-24",
      "bid": "176.00",
      "ask": "176.80",
      "open": "159.20",
      "high": "178.00",
      "low": "159.20",
      "close": "175.80",
      "average": "171.5418",
      "volume": "260438",
      "turnover": "44675665.8",
      "trades": "2329"
    },
    {
      "date": "2022-02-25",
      "bid": "183.00",
      "ask": "183.60",
      "open": "178.00",
      "high": "184.80",
      "low": "171.40",
      "close": "182.60",
      "average": "179.6159",
      "volume": "128997",
      "turnover": "23170928.4",
      "trades": "1279"
    },
    {
      "date": "2022-02-28",
      "bid": "181.00",
      "ask": "181.60",
      "open": "179.80",
      "high": "182.40",
      "low": "176.60",
      "close": "181.40",
      "average": "179.3317",
      "volume": "116419",
      "turnover": "20878772.8",
      "trades": "1133"
    },
    {
      "date": "2022-03-01",
      "bid": "174.20",
      "ask": "175.00",
      "open": "181.20",
      "high": "182.40",
      "low": "174.00",
      "close": "175.00",
      "average": "176.9943",
      "volume": "87806",
      "turnover": "15540952.2",
      "trades": "1127"
    },
    {
      "date": "2022-03-02",
      "bid": "175.20",
      "ask": "176.00",
      "open": "172.00",
      "high": "177.00",
      "low": "169.00",
      "close": "175.60",
      "average": "174.1664",
      "volume": "98868",
      "turnover": "17218446.6",
      "trades": "1083"
    },
    {
      "date": "2022-03-03",
      "bid": "167.80",
      "ask": "169.00",
      "open": "173.40",
      "high": "178.00",
      "low": "167.80",
      "close": "169.00",
      "average": "170.7202",
      "volume": "107116",
      "turnover": "18286739.3",
      "trades": "1231"
    },
    {
      "date": "2022-03-04",
      "bid": "162.20",
      "ask": "163.00",
      "open": "168.00",
      "high": "169.60",
      "low": "160.00",
      "close": "161.60",
      "average": "163.5521",
      "volume": "146865",
      "turnover": "24020192.2",
      "trades": "1549"
    },
    {
      "date": "2022-03-07",
      "bid": "159.80",
      "ask": "160.60",
      "open": "155.20",
      "high": "165.40",
      "low": "150.20",
      "close": "158.80",
      "average": "156.9654",
      "volume": "222176",
      "turnover": "34874082.7",
      "trades": "1965"
    },
    {
      "date": "2022-03-08",
      "bid": "158.00",
      "ask": "158.60",
      "open": "158.80",
      "high": "167.00",
      "low": "155.60",
      "close": "159.20",
      "average": "161.5313",
      "volume": "110874",
      "turnover": "17909620.2",
      "trades": "975"
    },
    {
      "date": "2022-03-09",
      "bid": "168.40",
      "ask": "169.20",
      "open": "166.00",
      "high": "170.20",
      "low": "161.00",
      "close": "169.00",
      "average": "166.0293",
      "volume": "128479",
      "turnover": "21331117.89",
      "trades": "1159"
    },
    {
      "date": "2022-03-10",
      "bid": "170.40",
      "ask": "170.80",
      "open": "171.20",
      "high": "174.20",
      "low": "166.20",
      "close": "170.00",
      "average": "170.2226",
      "volume": "83142",
      "turnover": "14152718.2",
      "trades": "851"
    },
    {
      "date": "2022-03-11",
      "bid": "180.00",
      "ask": "180.80",
      "open": "170.20",
      "high": "184.60",
      "low": "170.20",
      "close": "180.60",
      "average": "179.5398",
      "volume": "101301",
      "turnover": "18187563.8",
      "trades": "1052"
    },
    {
      "date": "2022-03-14",
      "bid": "176.60",
      "ask": "177.60",
      "open": "181.40",
      "high": "185.20",
      "low": "175.40",
      "close": "176.80",
      "average": "178.8218",
      "volume": "111883",
      "turnover": "20016770.2",
      "trades": "983"
    },
    {
      "date": "2022-03-15",
      "bid": "175.00",
      "ask": "175.80",
      "open": "176.20",
      "high": "178.40",
      "low": "170.00",
      "close": "175.00",
      "average": "174.8453",
      "volume": "69183",
      "turnover": "12096222",
      "trades": "859"
    },
    {
      "date": "2022-03-16",
      "bid": "188.40",
      "ask": "189.00",
      "open": "181.00",
      "high": "191.00",
      "low": "180.00",
      "close": "189.00",
      "average": "186.5256",
      "volume": "152867",
      "turnover": "28517055.7",
      "trades": "1334"
    },
    {
      "date": "2022-03-17",
      "bid": "190.20",
      "ask": "191.00",
      "open": "193.80",
      "high": "196.40",
      "low": "188.00",
      "close": "191.00",
      "average": "190.8369",
      "volume": "69323",
      "turnover": "13229470.2",
      "trades": "806"
    },
    {
      "date": "2022-03-18",
      "bid": "202.00",
      "ask": "203.00",
      "open": "191.80",
      "high": "204.50",
      "low": "191.60",
      "close": "203.50",
      "average": "198.7159",
      "volume": "139718",
      "turnover": "27764078.2",
      "trades": "968"
    },
    {
      "date": "2022-03-21",
      "bid": "204.00",
      "ask": "205.00",
      "open": "207.00",
      "high": "211.00",
      "low": "201.50",
      "close": "206.00",
      "average": "204.9829",
      "volume": "93675",
      "turnover": "19187880",
      "trades": "911"
    },
    {
      "date": "2022-03-22",
      "bid": "202.00",
      "ask": "203.00",
      "open": "206.50",
      "high": "208.00",
      "low": "200.00",
      "close": "203.00",
      "average": "202.8853",
      "volume": "40770",
      "turnover": "8271405",
      "trades": "586"
    },
    {
      "date": "2022-03-23",
      "bid": "196.40",
      "ask": "197.00",
      "open": "205.50",
      "high": "206.00",
      "low": "195.60",
      "close": "197.60",
      "average": "198.9703",
      "volume": "99945",
      "turnover": "19886023.05",
      "trades": "713"
    },
    {
      "date": "2022-03-24",
      "bid": "190.80",
      "ask": "191.80",
      "open": "197.00",
      "high": "198.80",
      "low": "190.60",
      "close": "190.60",
      "average": "192.756",
      "volume": "73628",
      "turnover": "14192242.4",
      "trades": "667"
    },
    {
      "date": "2022-03-25",
      "bid": "186.60",
      "ask": "187.40",
      "open": "192.00",
      "high": "197.20",
      "low": "184.40",
      "close": "186.80",
      "average": "190.3754",
      "volume": "114151",
      "turnover": "21733620.2",
      "trades": "1112"
    },
    {
      "date": "2022-03-28",
      "bid": "183.80",
      "ask": "184.60",
      "open": "186.80",
      "high": "188.60",
      "low": "181.60",
      "close": "184.80",
      "average": "184.4901",
      "volume": "64748",
      "turnover": "11950906.7",
      "trades": "943"
    },
    {
      "date": "2022-03-29",
      "bid": "188.60",
      "ask": "189.40",
      "open": "187.00",
      "high": "192.40",
      "low": "183.40",
      "close": "189.60",
      "average": "188.697",
      "volume": "61676",
      "turnover": "11634376.2",
      "trades": "734"
    },
    {
      "date": "2022-03-30",
      "bid": "186.40",
      "ask": "187.20",
      "open": "192.80",
      "high": "193.00",
      "low": "184.00",
      "close": "186.60",
      "average": "186.6163",
      "volume": "53377",
      "turnover": "9960960.6",
      "trades": "691"
    },
    {
      "date": "2022-03-31",
      "bid": "188.60",
      "ask": "189.40",
      "open": "187.00",
      "high": "190.00",
      "low": "185.20",
      "close": "187.60",
      "average": "187.2194",
      "volume": "45896",
      "turnover": "8591966.6",
      "trades": "632"
    },
    {
      "date": "2022-04-01",
      "bid": "188.30",
      "ask": "189.20",
      "open": "189.00",
      "high": "190.00",
      "low": "184.30",
      "close": "189.00",
      "average": "188.1022",
      "volume": "51147",
      "turnover": "9622443.6",
      "trades": "661"
    },
    {
      "date": "2022-04-04",
      "bid": "202.60",
      "ask": "203.60",
      "open": "189.00",
      "high": "203.80",
      "low": "188.60",
      "close": "203.00",
      "average": "198.3251",
      "volume": "227827",
      "turnover": "45183805.6",
      "trades": "1722"
    },
    {
      "date": "2022-04-05",
      "bid": "203.40",
      "ask": "204.00",
      "open": "201.00",
      "high": "216.20",
      "low": "199.00",
      "close": "203.60",
      "average": "207.5613",
      "volume": "163394",
      "turnover": "33915208.2",
      "trades": "2786"
    },
    {
      "date": "2022-04-06",
      "bid": "196.20",
      "ask": "197.00",
      "open": "203.60",
      "high": "206.00",
      "low": "195.90",
      "close": "196.90",
      "average": "199.5366",
      "volume": "98021",
      "turnover": "19548887.75",
      "trades": "927"
    },
    {
      "date": "2022-04-07",
      "bid": "200.20",
      "ask": "201.00",
      "open": "196.90",
      "high": "204.80",
      "low": "194.00",
      "close": "200.80",
      "average": "201.0194",
      "volume": "65916",
      "turnover": "13251982.7",
      "trades": "778"
    },
    {
      "date": "2022-04-08",
      "bid": "199.00",
      "ask": "200.20",
      "open": "204.00",
      "high": "205.40",
      "low": "197.00",
      "close": "199.80",
      "average": "200.6929",
      "volume": "56766",
      "turnover": "11390480.95",
      "trades": "603"
    },
    {
      "date": "2022-04-11",
      "bid": "193.60",
      "ask": "194.50",
      "open": "199.80",
      "high": "199.80",
      "low": "190.20",
      "close": "194.30",
      "average": "193.6695",
      "volume": "99112",
      "turnover": "19195768.89",
      "trades": "1014"
    },
    {
      "date": "2022-04-12",
      "bid": "196.00",
      "ask": "196.80",
      "open": "194.40",
      "high": "198.40",
      "low": "187.50",
      "close": "196.90",
      "average": "193.7224",
      "volume": "81281",
      "turnover": "15745902.75",
      "trades": "946"
    },
    {
      "date": "2022-04-13",
      "bid": "199.10",
      "ask": "199.90",
      "open": "196.80",
      "high": "199.90",
      "low": "191.00",
      "close": "199.80",
      "average": "194.4274",
      "volume": "62036",
      "turnover": "12061496.85",
      "trades": "692"
    },
    {
      "date": "2022-04-14",
      "bid": "203.00",
      "ask": "203.80",
      "open": "199.00",
      "high": "207.20",
      "low": "199.00",
      "close": "202.80",
      "average": "203.165",
      "volume": "30227",
      "turnover": "6140991.6",
      "trades": "431"
    },
    {
      "date": "2022-04-19",
      "bid": "213.00",
      "ask": "213.40",
      "open": "203.00",
      "high": "214.00",
      "low": "203.00",
      "close": "214.00",
      "average": "210.296",
      "volume": "136582",
      "turnover": "28722902.1",
      "trades": "1420"
    },
    {
      "date": "2022-04-20",
      "bid": "227.40",
      "ask": "227.60",
      "open": "232.80",
      "high": "242.80",
      "low": "225.00",
      "close": "228.00",
      "average": "231.9582",
      "volume": "881970",
      "turnover": "203500542.1",
      "trades": "7259"
    },
    {
      "date": "2022-04-21",
      "bid": "217.00",
      "ask": "217.40",
      "open": "228.00",
      "high": "231.40",
      "low": "214.00",
      "close": "217.40",
      "average": "219.1479",
      "volume": "244008",
      "turnover": "53472387",
      "trades": "3541"
    },
    {
      "date": "2022-04-22",
      "bid": "220.60",
      "ask": "221.20",
      "open": "215.60",
      "high": "222.00",
      "low": "211.40",
      "close": "221.20",
      "average": "217.6658",
      "volume": "110412",
      "turnover": "24031116.3",
      "trades": "1351"
    },
    {
      "date": "2022-04-25",
      "bid": "224.00",
      "ask": "224.80",
      "open": "216.60",
      "high": "226.00",
      "low": "211.20",
      "close": "225.00",
      "average": "217.3813",
      "volume": "154654",
      "turnover": "33621596.29",
      "trades": "1797"
    },
    {
      "date": "2022-04-26",
      "bid": "222.60",
      "ask": "223.60",
      "open": "230.00",
      "high": "230.60",
      "low": "221.20",
      "close": "224.00",
      "average": "225.6079",
      "volume": "109980",
      "turnover": "24800554.3",
      "trades": "1302"
    },
    {
      "date": "2022-04-27",
      "bid": "212.40",
      "ask": "214.60",
      "open": "221.80",
      "high": "223.80",
      "low": "210.40",
      "close": "212.60",
      "average": "218.6309",
      "volume": "90574",
      "turnover": "19805919.1",
      "trades": "1332"
    },
    {
      "date": "2022-04-28",
      "bid": "201.60",
      "ask": "202.00",
      "open": "212.20",
      "high": "218.40",
      "low": "200.40",
      "close": "201.80",
      "average": "206.26",
      "volume": "121705",
      "turnover": "25102663.7",
      "trades": "1723"
    },
    {
      "date": "2022-04-29",
      "bid": "205.80",
      "ask": "206.60",
      "open": "205.00",
      "high": "210.00",
      "low": "202.20",
      "close": "206.40",
      "average": "205.9595",
      "volume": "55504",
      "turnover": "11431578",
      "trades": "838"
    },
    {
      "date": "2022-05-02",
      "bid": "201.80",
      "ask": "202.60",
      "open": "203.80",
      "high": "204.60",
      "low": "186.10",
      "close": "201.60",
      "average": "199.3339",
      "volume": "104616",
      "turnover": "20853759.8",
      "trades": "1640"
    },
    {
      "date": "2022-05-03",
      "bid": "203.00",
      "ask": "203.80",
      "open": "202.40",
      "high": "207.00",
      "low": "200.20",
      "close": "203.80",
      "average": "203.6452",
      "volume": "56221",
      "turnover": "11449136.6",
      "trades": "939"
    },
    {
      "date": "2022-05-04",
      "bid": "200.80",
      "ask": "201.40",
      "open": "204.00",
      "high": "208.20",
      "low": "196.20",
      "close": "202.60",
      "average": "201.9391",
      "volume": "111097",
      "turnover": "22434831.8",
      "trades": "1258"
    },
    {
      "date": "2022-05-05",
      "bid": "198.20",
      "ask": "200.00",
      "open": "203.00",
      "high": "212.60",
      "low": "199.00",
      "close": "200.00",
      "average": "206.1686",
      "volume": "84003",
      "turnover": "17327625.8",
      "trades": "1355"
    },
    {
      "date": "2022-05-06",
      "bid": "197.80",
      "ask": "198.60",
      "open": "196.30",
      "high": "199.10",
      "low": "192.40",
      "close": "199.10",
      "average": "196.0086",
      "volume": "80567",
      "turnover": "15791828.7",
      "trades": "1032"
    },
    {
      "date": "2022-05-09",
      "bid": "183.30",
      "ask": "184.20",
      "open": "196.50",
      "high": "196.50",
      "low": "181.10",
      "close": "182.80",
      "average": "185.4453",
      "volume": "167218",
      "turnover": "31009799.4",
      "trades": "2106"
    },
    {
      "date": "2022-05-10",
      "bid": "185.90",
      "ask": "186.90",
      "open": "184.40",
      "high": "191.00",
      "low": "182.80",
      "close": "186.60",
      "average": "186.5907",
      "volume": "90384",
      "turnover": "16864805",
      "trades": "1231"
    },
    {
      "date": "2022-05-11",
      "bid": "191.60",
      "ask": "192.10",
      "open": "187.20",
      "high": "194.40",
      "low": "186.70",
      "close": "191.40",
      "average": "191.236",
      "volume": "87915",
      "turnover": "16812515.6",
      "trades": "1060"
    },
    {
      "date": "2022-05-12",
      "bid": "193.50",
      "ask": "194.30",
      "open": "188.40",
      "high": "194.40",
      "low": "183.10",
      "close": "193.20",
      "average": "189.06",
      "volume": "81251",
      "turnover": "15361164.1",
      "trades": "1350"
    },
    {
      "date": "2022-05-13",
      "bid": "194.60",
      "ask": "195.10",
      "open": "195.90",
      "high": "210.80",
      "low": "193.30",
      "close": "194.50",
      "average": "198.797",
      "volume": "145654",
      "turnover": "28956140.8",
      "trades": "1874"
    },
    {
      "date": "2022-05-16",
      "bid": "202.20",
      "ask": "203.00",
      "open": "192.00",
      "high": "203.60",
      "low": "192.00",
      "close": "201.20",
      "average": "199.2452",
      "volume": "89672",
      "turnover": "17867284.5",
      "trades": "1559"
    },
    {
      "date": "2022-05-17",
      "bid": "209.40",
      "ask": "209.60",
      "open": "204.80",
      "high": "214.40",
      "low": "203.40",
      "close": "210.00",
      "average": "209.6358",
      "volume": "85335",
      "turnover": "17890136.2",
      "trades": "1594"
    },
    {
      "date": "2022-05-18",
      "bid": "208.80",
      "ask": "209.80",
      "open": "213.80",
      "high": "219.00",
      "low": "209.00",
      "close": "210.00",
      "average": "214.355",
      "volume": "68366",
      "turnover": "14654066.5",
      "trades": "1081"
    },
    {
      "date": "2022-05-19",
      "bid": "211.20",
      "ask": "211.80",
      "open": "207.80",
      "high": "212.00",
      "low": "202.20",
      "close": "212.00",
      "average": "208.1861",
      "volume": "82295",
      "turnover": "17132148.39",
      "trades": "1044"
    },
    {
      "date": "2022-05-20",
      "bid": "216.80",
      "ask": "217.80",
      "open": "213.20",
      "high": "223.00",
      "low": "213.20",
      "close": "218.20",
      "average": "218.6778",
      "volume": "71013",
      "turnover": "15529840.6",
      "trades": "1128"
    },
    {
      "date": "2022-05-23",
      "bid": "215.00",
      "ask": "216.60",
      "open": "218.80",
      "high": "222.40",
      "low": "210.20",
      "close": "216.80",
      "average": "216.73",
      "volume": "52380",
      "turnover": "11352344.2",
      "trades": "987"
    },
    {
      "date": "2022-05-24",
      "bid": "213.80",
      "ask": "214.60",
      "open": "218.00",
      "high": "224.00",
      "low": "213.00",
      "close": "214.00",
      "average": "219.0381",
      "volume": "81695",
      "turnover": "17895676.2",
      "trades": "1497"
    },
    {
      "date": "2022-05-25",
      "bid": "216.40",
      "ask": "217.60",
      "open": "214.20",
      "high": "219.00",
      "low": "212.40",
      "close": "218.60",
      "average": "216.3373",
      "volume": "38177",
      "turnover": "8259324.4",
      "trades": "612"
    },
    {
      "date": "2022-05-27",
      "bid": "222.20",
      "ask": "223.00",
      "open": "219.80",
      "high": "227.00",
      "low": "218.00",
      "close": "223.80",
      "average": "222.8456",
      "volume": "87290",
      "turnover": "19452066",
      "trades": "1267"
    },
    {
      "date": "2022-05-30",
      "bid": "217.60",
      "ask": "218.60",
      "open": "224.60",
      "high": "228.80",
      "low": "214.80",
      "close": "218.00",
      "average": "221.9485",
      "volume": "111431",
      "turnover": "24731481.3",
      "trades": "1465"
    },
    {
      "date": "2022-05-31",
      "bid": "209.20",
      "ask": "209.80",
      "open": "218.00",
      "high": "218.00",
      "low": "208.40",
      "close": "209.60",
      "average": "209.9574",
      "volume": "546807",
      "turnover": "114806208.2",
      "trades": "1687"
    },
    {
      "date": "2022-06-01",
      "bid": "205.40",
      "ask": "206.00",
      "open": "209.00",
      "high": "210.80",
      "low": "201.20",
      "close": "205.60",
      "average": "206.9343",
      "volume": "102369",
      "turnover": "21183357.2",
      "trades": "1329"
    },
    {
      "date": "2022-06-02",
      "bid": "206.60",
      "ask": "207.20",
      "open": "205.40",
      "high": "208.20",
      "low": "202.60",
      "close": "207.20",
      "average": "205.0345",
      "volume": "34440",
      "turnover": "7061627.6",
      "trades": "690"
    },
    {
      "date": "2022-06-03",
      "bid": "204.20",
      "ask": "205.00",
      "open": "207.40",
      "high": "212.00",
      "low": "203.80",
      "close": "204.20",
      "average": "207.9786",
      "volume": "53380",
      "turnover": "11101897.6",
      "trades": "755"
    },
    {
      "date": "2022-06-07",
      "bid": "206.20",
      "ask": "206.60",
      "open": "208.00",
      "high": "209.00",
      "low": "200.20",
      "close": "207.00",
      "average": "205.1325",
      "volume": "48976",
      "turnover": "10046038.6",
      "trades": "771"
    },
    {
      "date": "2022-06-08",
      "bid": "210.40",
      "ask": "211.00",
      "open": "206.80",
      "high": "211.60",
      "low": "205.00",
      "close": "210.20",
      "average": "208.7681",
      "volume": "89205",
      "turnover": "18623218.8",
      "trades": "790"
    },
    {
      "date": "2022-06-09",
      "bid": "208.40",
      "ask": "208.80",
      "open": "210.00",
      "high": "211.20",
      "low": "205.60",
      "close": "209.00",
      "average": "208.2268",
      "volume": "36627",
      "turnover": "7626724",
      "trades": "500"
    },
    {
      "date": "2022-06-10",
      "bid": "202.00",
      "ask": "202.80",
      "open": "209.00",
      "high": "209.00",
      "low": "200.80",
      "close": "201.80",
      "average": "203.4044",
      "volume": "45954",
      "turnover": "9347161",
      "trades": "679"
    },
    {
      "date": "2022-06-13",
      "bid": "197.60",
      "ask": "198.10",
      "open": "200.00",
      "high": "200.00",
      "low": "192.60",
      "close": "198.20",
      "average": "195.8334",
      "volume": "91239",
      "turnover": "17867643.89",
      "trades": "1088"
    },
    {
      "date": "2022-06-14",
      "bid": "193.50",
      "ask": "194.40",
      "open": "199.30",
      "high": "200.20",
      "low": "188.60",
      "close": "192.80",
      "average": "192.6949",
      "volume": "92527",
      "turnover": "17829477.2",
      "trades": "1044"
    },
    {
      "date": "2022-06-15",
      "bid": "191.70",
      "ask": "192.50",
      "open": "192.80",
      "high": "195.90",
      "low": "184.10",
      "close": "191.30",
      "average": "188.8454",
      "volume": "107193",
      "turnover": "20242804.85",
      "trades": "1341"
    },
    {
      "date": "2022-06-16",
      "bid": "184.60",
      "ask": "185.00",
      "open": "194.00",
      "high": "194.00",
      "low": "181.70",
      "close": "184.50",
      "average": "184.8388",
      "volume": "82762",
      "turnover": "15297591.5",
      "trades": "1014"
    },
    {
      "date": "2022-06-17",
      "bid": "189.20",
      "ask": "189.50",
      "open": "185.10",
      "high": "191.50",
      "low": "184.80",
      "close": "188.50",
      "average": "188.9747",
      "volume": "81365",
      "turnover": "15376578",
      "trades": "924"
    },
    {
      "date": "2022-06-20",
      "bid": "187.50",
      "ask": "188.30",
      "open": "188.50",
      "high": "194.80",
      "low": "185.10",
      "close": "187.80",
      "average": "189.5107",
      "volume": "35080",
      "turnover": "6649121.5",
      "trades": "527"
    },
    {
      "date": "2022-06-21",
      "bid": "192.10",
      "ask": "192.80",
      "open": "188.20",
      "high": "194.40",
      "low": "187.80",
      "close": "192.30",
      "average": "192.2801",
      "volume": "51444",
      "turnover": "9892376.8",
      "trades": "616"
    },
    {
      "date": "2022-06-22",
      "bid": "192.20",
      "ask": "193.00",
      "open": "189.80",
      "high": "194.10",
      "low": "183.80",
      "close": "192.00",
      "average": "187.2855",
      "volume": "149774",
      "turnover": "28050133.35",
      "trades": "884"
    },
    {
      "date": "2022-06-23",
      "bid": "191.90",
      "ask": "192.50",
      "open": "189.70",
      "high": "193.50",
      "low": "189.70",
      "close": "193.00",
      "average": "191.9186",
      "volume": "40114",
      "turnover": "7698456.55",
      "trades": "558"
    },
    {
      "date": "2022-06-27",
      "bid": "199.20",
      "ask": "199.50",
      "open": "193.60",
      "high": "201.20",
      "low": "193.60",
      "close": "199.00",
      "average": "198.4163",
      "volume": "89688",
      "turnover": "17809499.5",
      "trades": "954"
    },
    {
      "date": "2022-06-28",
      "bid": "198.60",
      "ask": "199.60",
      "open": "199.00",
      "high": "202.40",
      "low": "196.00",
      "close": "199.80",
      "average": "199.323",
      "volume": "49117",
      "turnover": "9788216.35",
      "trades": "506"
    },
    {
      "date": "2022-06-29",
      "bid": "198.60",
      "ask": "199.70",
      "open": "198.00",
      "high": "200.40",
      "low": "194.10",
      "close": "199.50",
      "average": "196.5852",
      "volume": "35272",
      "turnover": "6933954.1",
      "trades": "483"
    },
    {
      "date": "2022-06-30",
      "bid": "192.40",
      "ask": "193.40",
      "open": "199.50",
      "high": "199.80",
      "low": "187.90",
      "close": "193.40",
      "average": "192.168",
      "volume": "69468",
      "turnover": "13349517.05",
      "trades": "826"
    },
    {
      "date": "2022-07-01",
      "bid": "193.60",
      "ask": "194.30",
      "open": "190.00",
      "high": "198.60",
      "low": "190.00",
      "close": "194.20",
      "average": "195.7808",
      "volume": "28558",
      "turnover": "5591108.5",
      "trades": "493"
    },
    {
      "date": "2022-07-04",
      "bid": "192.20",
      "ask": "193.30",
      "open": "195.20",
      "high": "196.70",
      "low": "187.60",
      "close": "193.30",
      "average": "192.3966",
      "volume": "49553",
      "turnover": "9533366.44",
      "trades": "609"
    },
    {
      "date": "2022-07-05",
      "bid": "195.90",
      "ask": "196.80",
      "open": "192.10",
      "high": "199.40",
      "low": "191.00",
      "close": "196.60",
      "average": "195.5088",
      "volume": "34394",
      "turnover": "6723253.15",
      "trades": "501"
    },
    {
      "date": "2022-07-06",
      "bid": "199.40",
      "ask": "199.60",
      "open": "196.70",
      "high": "205.00",
      "low": "196.00",
      "close": "199.70",
      "average": "199.357",
      "volume": "46850",
      "turnover": "9342988.8",
      "trades": "505"
    },
    {
      "date": "2022-07-07",
      "bid": "205.40",
      "ask": "205.80",
      "open": "199.90",
      "high": "209.80",
      "low": "199.60",
      "close": "206.40",
      "average": "204.0169",
      "volume": "86493",
      "turnover": "17646044.7",
      "trades": "893"
    },
    {
      "date": "2022-07-08",
      "bid": "210.20",
      "ask": "210.80",
      "open": "206.40",
      "high": "213.00",
      "low": "202.80",
      "close": "212.40",
      "average": "207.6305",
      "volume": "85995",
      "turnover": "17855485.8",
      "trades": "1099"
    },
    {
      "date": "2022-07-11",
      "bid": "207.00",
      "ask": "208.00",
      "open": "211.40",
      "high": "213.80",
      "low": "205.20",
      "close": "208.60",
      "average": "209.7933",
      "volume": "62510",
      "turnover": "13116062.6",
      "trades": "770"
    },
    {
      "date": "2022-07-12",
      "bid": "212.20",
      "ask": "212.80",
      "open": "208.40",
      "high": "213.00",
      "low": "202.20",
      "close": "213.00",
      "average": "208.2442",
      "volume": "77673",
      "turnover": "16158953.1",
      "trades": "853"
    },
    {
      "date": "2022-07-13",
      "bid": "213.40",
      "ask": "214.00",
      "open": "214.00",
      "high": "217.00",
      "low": "208.20",
      "close": "213.60",
      "average": "213.1477",
      "volume": "98150",
      "turnover": "20920553.7",
      "trades": "1187"
    },
    {
      "date": "2022-07-14",
      "bid": "194.00",
      "ask": "194.70",
      "open": "214.00",
      "high": "214.00",
      "low": "186.30",
      "close": "193.30",
      "average": "193.4962",
      "volume": "535630",
      "turnover": "103642251.6",
      "trades": "5557"
    },
    {
      "date": "2022-07-15",
      "bid": "188.40",
      "ask": "188.60",
      "open": "193.70",
      "high": "195.00",
      "low": "180.00",
      "close": "189.00",
      "average": "186.2268",
      "volume": "245646",
      "turnover": "45748912.25",
      "trades": "3011"
    },
    {
      "date": "2022-07-18",
      "bid": "186.50",
      "ask": "186.90",
      "open": "189.00",
      "high": "189.80",
      "low": "182.10",
      "close": "186.60",
      "average": "185.8153",
      "volume": "76595",
      "turnover": "14232320.3",
      "trades": "1143"
    },
    {
      "date": "2022-07-19",
      "bid": "186.90",
      "ask": "187.60",
      "open": "183.40",
      "high": "189.50",
      "low": "181.40",
      "close": "187.70",
      "average": "185.7719",
      "volume": "69284",
      "turnover": "12871015.5",
      "trades": "749"
    },
    {
      "date": "2022-07-20",
      "bid": "188.50",
      "ask": "189.20",
      "open": "187.80",
      "high": "190.90",
      "low": "187.40",
      "close": "188.80",
      "average": "189.315",
      "volume": "61745",
      "turnover": "11689193.3",
      "trades": "946"
    },
    {
      "date": "2022-07-21",
      "bid": "190.30",
      "ask": "190.90",
      "open": "187.80",
      "high": "191.80",
      "low": "187.00",
      "close": "189.50",
      "average": "189.6089",
      "volume": "82261",
      "turnover": "15598141.05",
      "trades": "1086"
    },
    {
      "date": "2022-07-22",
      "bid": "195.10",
      "ask": "195.70",
      "open": "191.40",
      "high": "197.80",
      "low": "188.10",
      "close": "195.20",
      "average": "194.0263",
      "volume": "106276",
      "turnover": "20620333",
      "trades": "1250"
    },
    {
      "date": "2022-07-25",
      "bid": "200.20",
      "ask": "200.80",
      "open": "194.90",
      "high": "202.80",
      "low": "190.10",
      "close": "201.20",
      "average": "198.8802",
      "volume": "103978",
      "turnover": "20679532.1",
      "trades": "1121"
    },
    {
      "date": "2022-07-26",
      "bid": "200.20",
      "ask": "200.80",
      "open": "201.40",
      "high": "205.40",
      "low": "199.20",
      "close": "199.80",
      "average": "202.1905",
      "volume": "57301",
      "turnover": "11585716.5",
      "trades": "707"
    },
    {
      "date": "2022-07-27",
      "bid": "203.00",
      "ask": "203.80",
      "open": "200.00",
      "high": "207.00",
      "low": "200.00",
      "close": "203.80",
      "average": "203.9918",
      "volume": "74522",
      "turnover": "15200769.5",
      "trades": "839"
    },
    {
      "date": "2022-07-28",
      "bid": "202.40",
      "ask": "204.40",
      "open": "204.00",
      "high": "207.20",
      "low": "201.20",
      "close": "204.20",
      "average": "203.671",
      "volume": "30938",
      "turnover": "6300203.4",
      "trades": "587"
    },
    {
      "date": "2022-07-29",
      "bid": "207.40",
      "ask": "208.00",
      "open": "204.00",
      "high": "208.00",
      "low": "203.40",
      "close": "207.60",
      "average": "206.0175",
      "volume": "65681",
      "turnover": "13530473",
      "trades": "694"
    },
    {
      "date": "2022-08-01",
      "bid": "210.40",
      "ask": "210.80",
      "open": "206.80",
      "high": "216.60",
      "low": "205.00",
      "close": "209.80",
      "average": "211.3189",
      "volume": "73213",
      "turnover": "15472318.1",
      "trades": "1001"
    },
    {
      "date": "2022-08-02",
      "bid": "205.40",
      "ask": "206.00",
      "open": "209.80",
      "high": "209.80",
      "low": "202.40",
      "close": "205.80",
      "average": "205.1835",
      "volume": "32350",
      "turnover": "6637670.4",
      "trades": "681"
    },
    {
      "date": "2022-08-03",
      "bid": "208.80",
      "ask": "209.60",
      "open": "203.00",
      "high": "210.20",
      "low": "201.00",
      "close": "209.80",
      "average": "205.9159",
      "volume": "55725",
      "turnover": "11474838.2",
      "trades": "690"
    },
    {
      "date": "2022-08-04",
      "bid": "211.40",
      "ask": "212.60",
      "open": "210.00",
      "high": "218.80",
      "low": "208.80",
      "close": "212.00",
      "average": "213.9556",
      "volume": "77754",
      "turnover": "16634259.4",
      "trades": "938"
    },
    {
      "date": "2022-08-05",
      "bid": "203.60",
      "ask": "204.00",
      "open": "212.00",
      "high": "213.60",
      "low": "201.00",
      "close": "203.00",
      "average": "206.1004",
      "volume": "66234",
      "turnover": "13650842",
      "trades": "785"
    },
    {
      "date": "2022-08-08",
      "bid": "199.50",
      "ask": "199.90",
      "open": "203.00",
      "high": "204.80",
      "low": "198.40",
      "close": "199.10",
      "average": "200.9056",
      "volume": "58821",
      "turnover": "11817490.5",
      "trades": "769"
    },
    {
      "date": "2022-08-09",
      "bid": "193.20",
      "ask": "193.80",
      "open": "199.10",
      "high": "200.00",
      "low": "191.60",
      "close": "192.70",
      "average": "194.8964",
      "volume": "54858",
      "turnover": "10691626.3",
      "trades": "690"
    },
    {
      "date": "2022-08-10",
      "bid": "198.50",
      "ask": "199.10",
      "open": "192.80",
      "high": "199.10",
      "low": "189.50",
      "close": "198.40",
      "average": "194.8209",
      "volume": "45745",
      "turnover": "8912057.1",
      "trades": "679"
    },
    {
      "date": "2022-08-11",
      "bid": "195.20",
      "ask": "196.40",
      "open": "200.20",
      "high": "202.40",
      "low": "193.10",
      "close": "196.30",
      "average": "196.3682",
      "volume": "47286",
      "turnover": "9284982.94",
      "trades": "705"
    },
    {
      "date": "2022-08-12",
      "bid": "199.30",
      "ask": "199.90",
      "open": "194.10",
      "high": "200.00",
      "low": "194.10",
      "close": "199.10",
      "average": "197.2221",
      "volume": "71139",
      "turnover": "14030187.6",
      "trades": "631"
    },
    {
      "date": "2022-08-15",
      "bid": "195.90",
      "ask": "196.50",
      "open": "196.70",
      "high": "201.40",
      "low": "195.20",
      "close": "195.70",
      "average": "198.1357",
      "volume": "34758",
      "turnover": "6886749.8",
      "trades": "478"
    },
    {
      "date": "2022-08-16",
      "bid": "195.90",
      "ask": "196.10",
      "open": "196.50",
      "high": "197.60",
      "low": "191.20",
      "close": "195.40",
      "average": "194.5811",
      "volume": "55573",
      "turnover": "10811897.4",
      "trades": "783"
    },
    {
      "date": "2022-08-17",
      "bid": "189.50",
      "ask": "190.40",
      "open": "195.50",
      "high": "197.30",
      "low": "188.40",
      "close": "189.10",
      "average": "191.7717",
      "volume": "55277",
      "turnover": "10603359.8",
      "trades": "719"
    },
    {
      "date": "2022-08-18",
      "bid": "192.90",
      "ask": "193.50",
      "open": "189.20",
      "high": "193.90",
      "low": "188.40",
      "close": "193.30",
      "average": "191.5363",
      "volume": "35312",
      "turnover": "6763796.8",
      "trades": "477"
    },
    {
      "date": "2022-08-19",
      "bid": "187.50",
      "ask": "188.20",
      "open": "193.40",
      "high": "193.40",
      "low": "185.20",
      "close": "187.80",
      "average": "187.4978",
      "volume": "51136",
      "turnover": "9587896.3",
      "trades": "730"
    },
    {
      "date": "2022-08-22",
      "bid": "186.00",
      "ask": "186.40",
      "open": "193.30",
      "high": "194.00",
      "low": "185.40",
      "close": "185.40",
      "average": "189.2531",
      "volume": "53049",
      "turnover": "10039690.1",
      "trades": "854"
    },
    {
      "date": "2022-08-23",
      "bid": "184.40",
      "ask": "185.10",
      "open": "185.10",
      "high": "188.40",
      "low": "183.00",
      "close": "183.80",
      "average": "185.2042",
      "volume": "29794",
      "turnover": "5518896.6",
      "trades": "530"
    },
    {
      "date": "2022-08-24",
      "bid": "186.30",
      "ask": "187.30",
      "open": "183.60",
      "high": "188.00",
      "low": "181.10",
      "close": "186.30",
      "average": "184.3873",
      "volume": "30556",
      "turnover": "5634937.95",
      "trades": "601"
    },
    {
      "date": "2022-08-25",
      "bid": "185.20",
      "ask": "185.80",
      "open": "186.30",
      "high": "189.70",
      "low": "183.70",
      "close": "185.30",
      "average": "185.9817",
      "volume": "47153",
      "turnover": "8769913.6",
      "trades": "683"
    },
    {
      "date": "2022-08-26",
      "bid": "182.40",
      "ask": "183.40",
      "open": "187.00",
      "high": "188.50",
      "low": "181.80",
      "close": "182.60",
      "average": "185.8179",
      "volume": "39981",
      "turnover": "7437207.4",
      "trades": "681"
    },
    {
      "date": "2022-08-29",
      "bid": "176.40",
      "ask": "176.70",
      "open": "180.00",
      "high": "180.90",
      "low": "173.20",
      "close": "176.10",
      "average": "176.43",
      "volume": "99037",
      "turnover": "17474082.2",
      "trades": "1344"
    },
    {
      "date": "2022-08-30",
      "bid": "176.00",
      "ask": "176.50",
      "open": "176.10",
      "high": "179.80",
      "low": "173.50",
      "close": "176.50",
      "average": "176.7665",
      "volume": "55431",
      "turnover": "9798360.1",
      "trades": "757"
    },
    {
      "date": "2022-08-31",
      "bid": "178.40",
      "ask": "179.30",
      "open": "183.20",
      "high": "183.80",
      "low": "176.60",
      "close": "178.10",
      "average": "179.644",
      "volume": "134715",
      "turnover": "24210035",
      "trades": "1353"
    },
    {
      "date": "2022-09-01",
      "bid": "171.90",
      "ask": "172.30",
      "open": "178.00",
      "high": "178.60",
      "low": "171.70",
      "close": "171.70",
      "average": "174.1725",
      "volume": "53537",
      "turnover": "9323960.3",
      "trades": "1009"
    },
    {
      "date": "2022-09-02",
      "bid": "171.10",
      "ask": "172.00",
      "open": "171.70",
      "high": "173.60",
      "low": "169.10",
      "close": "170.70",
      "average": "170.8646",
      "volume": "53521",
      "turnover": "9145844.5",
      "trades": "917"
    },
    {
      "date": "2022-09-05",
      "bid": "162.80",
      "ask": "163.20",
      "open": "163.90",
      "high": "166.00",
      "low": "159.10",
      "close": "162.60",
      "average": "162.3141",
      "volume": "126668",
      "turnover": "20564228.89",
      "trades": "1659"
    },
    {
      "date": "2022-09-06",
      "bid": "163.20",
      "ask": "163.50",
      "open": "162.50",
      "high": "166.80",
      "low": "160.20",
      "close": "163.00",
      "average": "162.9652",
      "volume": "68286",
      "turnover": "11130778.3",
      "trades": "814"
    },
    {
      "date": "2022-09-07",
      "bid": "162.40",
      "ask": "163.00",
      "open": "162.90",
      "high": "163.10",
      "low": "158.60",
      "close": "161.70",
      "average": "160.9546",
      "volume": "126570",
      "turnover": "20378453.7",
      "trades": "996"
    },
    {
      "date": "2022-09-08",
      "bid": "160.70",
      "ask": "161.30",
      "open": "161.70",
      "high": "165.30",
      "low": "156.60",
      "close": "160.70",
      "average": "160.6517",
      "volume": "90019",
      "turnover": "14461738.25",
      "trades": "929"
    },
    {
      "date": "2022-09-09",
      "bid": "165.00",
      "ask": "165.40",
      "open": "160.20",
      "high": "166.60",
      "low": "160.10",
      "close": "165.10",
      "average": "163.1336",
      "volume": "62824",
      "turnover": "10248707.69",
      "trades": "831"
    },
    {
      "date": "2022-09-12",
      "bid": "168.40",
      "ask": "169.00",
      "open": "165.20",
      "high": "169.30",
      "low": "162.20",
      "close": "168.20",
      "average": "166.8125",
      "volume": "42173",
      "turnover": "7038041.2",
      "trades": "579"
    },
    {
      "date": "2022-09-13",
      "bid": "165.80",
      "ask": "166.20",
      "open": "169.10",
      "high": "173.60",
      "low": "165.10",
      "close": "165.10",
      "average": "169.0892",
      "volume": "68415",
      "turnover": "11575974.15",
      "trades": "913"
    },
    {
      "date": "2022-09-14",
      "bid": "164.40",
      "ask": "164.90",
      "open": "160.00",
      "high": "165.70",
      "low": "159.90",
      "close": "163.80",
      "average": "163.5372",
      "volume": "46019",
      "turnover": "7526756.7",
      "trades": "756"
    },
    {
      "date": "2022-09-15",
      "bid": "163.90",
      "ask": "164.30",
      "open": "162.10",
      "high": "165.90",
      "low": "161.80",
      "close": "164.10",
      "average": "164.0115",
      "volume": "143025",
      "turnover": "23457739.3",
      "trades": "498"
    },
    {
      "date": "2022-09-16",
      "bid": "161.00",
      "ask": "161.50",
      "open": "164.00",
      "high": "164.00",
      "low": "160.30",
      "close": "161.10",
      "average": "162.1853",
      "volume": "159585",
      "turnover": "25728251.8",
      "trades": "742"
    },
    {
      "date": "2022-09-19",
      "bid": "159.80",
      "ask": "160.20",
      "open": "162.00",
      "high": "162.00",
      "low": "152.50",
      "close": "158.90",
      "average": "157.1161",
      "volume": "50305",
      "turnover": "7903705.5",
      "trades": "840"
    },
    {
      "date": "2022-09-20",
      "bid": "157.90",
      "ask": "158.50",
      "open": "158.90",
      "high": "162.50",
      "low": "155.70",
      "close": "157.60",
      "average": "157.8626",
      "volume": "33591",
      "turnover": "5301185.09",
      "trades": "558"
    },
    {
      "date": "2022-09-21",
      "bid": "161.50",
      "ask": "162.00",
      "open": "157.50",
      "high": "162.20",
      "low": "155.70",
      "close": "161.20",
      "average": "160.0618",
      "volume": "25576",
      "turnover": "4093739.6",
      "trades": "453"
    },
    {
      "date": "2022-09-22",
      "bid": "158.00",
      "ask": "158.40",
      "open": "157.00",
      "high": "160.70",
      "low": "154.80",
      "close": "158.30",
      "average": "157.5286",
      "volume": "45623",
      "turnover": "7186925.6",
      "trades": "747"
    },
    {
      "date": "2022-09-23",
      "bid": "154.60",
      "ask": "155.00",
      "open": "159.10",
      "high": "162.20",
      "low": "154.00",
      "close": "155.00",
      "average": "156.4613",
      "volume": "96961",
      "turnover": "15170588.4",
      "trades": "1198"
    },
    {
      "date": "2022-09-26",
      "bid": "151.30",
      "ask": "151.80",
      "open": "153.00",
      "high": "154.50",
      "low": "150.30",
      "close": "150.30",
      "average": "151.7182",
      "volume": "47978",
      "turnover": "7279137.3",
      "trades": "803"
    },
    {
      "date": "2022-09-27",
      "bid": "153.10",
      "ask": "153.60",
      "open": "150.30",
      "high": "154.90",
      "low": "150.30",
      "close": "153.30",
      "average": "153.5317",
      "volume": "61128",
      "turnover": "9386852.65",
      "trades": "843"
    },
    {
      "date": "2022-09-28",
      "bid": "151.90",
      "ask": "153.00",
      "open": "150.00",
      "high": "153.70",
      "low": "145.00",
      "close": "151.80",
      "average": "148.1024",
      "volume": "214803",
      "turnover": "31812810.05",
      "trades": "1154"
    },
    {
      "date": "2022-09-29",
      "bid": "150.40",
      "ask": "150.70",
      "open": "151.90",
      "high": "154.40",
      "low": "149.40",
      "close": "150.20",
      "average": "150.9542",
      "volume": "52530",
      "turnover": "7929622",
      "trades": "620"
    },
    {
      "date": "2022-09-30",
      "bid": "160.30",
      "ask": "160.50",
      "open": "150.20",
      "high": "160.50",
      "low": "150.20",
      "close": "159.80",
      "average": "155.5769",
      "volume": "52464",
      "turnover": "8162183.9",
      "trades": "661"
    },
    {
      "date": "2022-10-03",
      "bid": "161.00",
      "ask": "161.40",
      "open": "159.10",
      "high": "164.10",
      "low": "152.40",
      "close": "161.50",
      "average": "155.7414",
      "volume": "145567",
      "turnover": "22908820.5",
      "trades": "759"
    },
    {
      "date": "2022-10-04",
      "bid": "165.00",
      "ask": "165.40",
      "open": "161.50",
      "high": "166.40",
      "low": "161.10",
      "close": "165.10",
      "average": "164.8961",
      "volume": "63335",
      "turnover": "10443681.4",
      "trades": "812"
    },
    {
      "date": "2022-10-05",
      "bid": "161.40",
      "ask": "161.90",
      "open": "166.00",
      "high": "167.30",
      "low": "160.50",
      "close": "161.30",
      "average": "163.391",
      "volume": "42988",
      "turnover": "7024441.7",
      "trades": "565"
    },
    {
      "date": "2022-10-06",
      "bid": "161.00",
      "ask": "161.40",
      "open": "161.00",
      "high": "165.70",
      "low": "158.00",
      "close": "162.00",
      "average": "161.7443",
      "volume": "46527",
      "turnover": "7525462.6",
      "trades": "574"
    },
    {
      "date": "2022-10-07",
      "bid": "155.80",
      "ask": "156.10",
      "open": "162.00",
      "high": "162.00",
      "low": "154.60",
      "close": "155.40",
      "average": "157.5003",
      "volume": "47042",
      "turnover": "7409131",
      "trades": "697"
    },
    {
      "date": "2022-10-10",
      "bid": "154.80",
      "ask": "155.80",
      "open": "155.30",
      "high": "156.10",
      "low": "152.10",
      "close": "154.40",
      "average": "154.5422",
      "volume": "31928",
      "turnover": "4934049.7",
      "trades": "567"
    },
    {
      "date": "2022-10-11",
      "bid": "156.00",
      "ask": "156.60",
      "open": "152.10",
      "high": "158.50",
      "low": "152.10",
      "close": "156.10",
      "average": "155.7372",
      "volume": "35504",
      "turnover": "5529293.5",
      "trades": "538"
    },
    {
      "date": "2022-10-12",
      "bid": "150.20",
      "ask": "151.10",
      "open": "158.60",
      "high": "159.30",
      "low": "146.10",
      "close": "150.00",
      "average": "153.0617",
      "volume": "207498",
      "turnover": "31757943",
      "trades": "1446"
    },
    {
      "date": "2022-10-13",
      "bid": "148.60",
      "ask": "149.20",
      "open": "149.30",
      "high": "149.90",
      "low": "142.30",
      "close": "149.90",
      "average": "146.0535",
      "volume": "85523",
      "turnover": "12487709.3",
      "trades": "989"
    },
    {
      "date": "2022-10-14",
      "bid": "152.00",
      "ask": "152.60",
      "open": "154.00",
      "high": "156.50",
      "low": "149.50",
      "close": "151.70",
      "average": "152.6605",
      "volume": "59466",
      "turnover": "9078023.05",
      "trades": "810"
    },
    {
      "date": "2022-10-17",
      "bid": "158.30",
      "ask": "160.10",
      "open": "155.50",
      "high": "166.90",
      "low": "151.70",
      "close": "160.00",
      "average": "160.4631",
      "volume": "261278",
      "turnover": "41925427.2",
      "trades": "2043"
    },
    {
      "date": "2022-10-18",
      "bid": "154.30",
      "ask": "155.00",
      "open": "160.00",
      "high": "163.50",
      "low": "152.50",
      "close": "153.80",
      "average": "158.0589",
      "volume": "114260",
      "turnover": "18059437.5",
      "trades": "1098"
    },
    {
      "date": "2022-10-19",
      "bid": "149.50",
      "ask": "150.00",
      "open": "153.80",
      "high": "153.80",
      "low": "146.90",
      "close": "150.00",
      "average": "149.8678",
      "volume": "70354",
      "turnover": "10543428.15",
      "trades": "886"
    },
    {
      "date": "2022-10-20",
      "bid": "144.20",
      "ask": "144.80",
      "open": "149.90",
      "high": "149.90",
      "low": "143.50",
      "close": "144.10",
      "average": "145.3676",
      "volume": "59160",
      "turnover": "8599731.19",
      "trades": "1035"
    },
    {
      "date": "2022-10-21",
      "bid": "143.70",
      "ask": "144.00",
      "open": "144.50",
      "high": "147.20",
      "low": "140.50",
      "close": "143.00",
      "average": "143.2821",
      "volume": "79384",
      "turnover": "11374179.5",
      "trades": "1114"
    },
    {
      "date": "2022-10-24",
      "bid": "150.50",
      "ask": "150.80",
      "open": "144.00",
      "high": "150.80",
      "low": "144.00",
      "close": "149.80",
      "average": "148.4815",
      "volume": "88997",
      "turnover": "13214407",
      "trades": "973"
    },
    {
      "date": "2022-10-25",
      "bid": "157.00",
      "ask": "158.20",
      "open": "151.00",
      "high": "158.00",
      "low": "149.60",
      "close": "157.20",
      "average": "153.701",
      "volume": "94851",
      "turnover": "14578555.9",
      "trades": "1010"
    },
    {
      "date": "2022-10-26",
      "bid": "162.20",
      "ask": "162.60",
      "open": "157.20",
      "high": "162.90",
      "low": "156.30",
      "close": "161.90",
      "average": "160.3901",
      "volume": "52822",
      "turnover": "8472178.55",
      "trades": "804"
    },
    {
      "date": "2022-10-27",
      "bid": "162.50",
      "ask": "163.00",
      "open": "163.10",
      "high": "166.20",
      "low": "160.70",
      "close": "162.00",
      "average": "163.206",
      "volume": "49356",
      "turnover": "8055197.8",
      "trades": "640"
    },
    {
      "date": "2022-10-28",
      "bid": "163.90",
      "ask": "164.40",
      "open": "162.40",
      "high": "164.30",
      "low": "157.70",
      "close": "163.70",
      "average": "161.3542",
      "volume": "29890",
      "turnover": "4822865.7",
      "trades": "576"
    },
    {
      "date": "2022-10-31",
      "bid": "160.00",
      "ask": "160.30",
      "open": "165.70",
      "high": "165.70",
      "low": "158.30",
      "close": "159.60",
      "average": "160.0404",
      "volume": "87674",
      "turnover": "14032835.1",
      "trades": "580"
    },
    {
      "date": "2022-11-01",
      "bid": "158.50",
      "ask": "158.90",
      "open": "159.60",
      "high": "164.40",
      "low": "158.20",
      "close": "159.00",
      "average": "161.0158",
      "volume": "46274",
      "turnover": "7450787.15",
      "trades": "658"
    },
    {
      "date": "2022-11-02",
      "bid": "162.20",
      "ask": "163.30",
      "open": "158.10",
      "high": "166.10",
      "low": "158.10",
      "close": "162.40",
      "average": "162.3131",
      "volume": "52207",
      "turnover": "8473880.3",
      "trades": "665"
    },
    {
      "date": "2022-11-03",
      "bid": "162.00",
      "ask": "162.70",
      "open": "162.30",
      "high": "165.70",
      "low": "158.30",
      "close": "161.60",
      "average": "162.3458",
      "volume": "57205",
      "turnover": "9287130.1",
      "trades": "741"
    },
    {
      "date": "2022-11-04",
      "bid": "162.30",
      "ask": "162.80",
      "open": "164.60",
      "high": "164.60",
      "low": "160.10",
      "close": "162.40",
      "average": "161.8358",
      "volume": "10696",
      "turnover": "1730995.4",
      "trades": "254"
    },
    {
      "date": "2022-11-07",
      "bid": "164.90",
      "ask": "165.60",
      "open": "162.40",
      "high": "167.70",
      "low": "162.10",
      "close": "165.40",
      "average": "165.1182",
      "volume": "47386",
      "turnover": "7825196.2",
      "trades": "683"
    },
    {
      "date": "2022-11-08",
      "bid": "165.10",
      "ask": "165.80",
      "open": "165.40",
      "high": "168.60",
      "low": "164.00",
      "close": "165.30",
      "average": "166.0764",
      "volume": "101849",
      "turnover": "16914718.8",
      "trades": "579"
    },
    {
      "date": "2022-11-09",
      "bid": "163.70",
      "ask": "164.70",
      "open": "165.20",
      "high": "168.30",
      "low": "163.10",
      "close": "164.00",
      "average": "165.5802",
      "volume": "48697",
      "turnover": "8063259.6",
      "trades": "607"
    },
    {
      "date": "2022-11-10",
      "bid": "170.60",
      "ask": "171.10",
      "open": "164.00",
      "high": "173.00",
      "low": "160.00",
      "close": "170.80",
      "average": "165.234",
      "volume": "117260",
      "turnover": "19375648",
      "trades": "940"
    },
    {
      "date": "2022-11-11",
      "bid": "171.50",
      "ask": "172.10",
      "open": "170.80",
      "high": "173.90",
      "low": "167.40",
      "close": "170.70",
      "average": "170.04",
      "volume": "41640",
      "turnover": "7080464.3",
      "trades": "668"
    },
    {
      "date": "2022-11-14",
      "bid": "168.10",
      "ask": "168.80",
      "open": "171.00",
      "high": "174.00",
      "low": "167.90",
      "close": "168.30",
      "average": "170.6559",
      "volume": "26065",
      "turnover": "4448094.34",
      "trades": "513"
    },
    {
      "date": "2022-11-15",
      "bid": "168.70",
      "ask": "169.30",
      "open": "168.30",
      "high": "171.10",
      "low": "166.20",
      "close": "169.50",
      "average": "168.5883",
      "volume": "37970",
      "turnover": "6401298",
      "trades": "531"
    },
    {
      "date": "2022-11-16",
      "bid": "161.20",
      "ask": "162.60",
      "open": "169.50",
      "high": "169.50",
      "low": "160.80",
      "close": "162.10",
      "average": "164.0717",
      "volume": "50416",
      "turnover": "8271840",
      "trades": "631"
    },
    {
      "date": "2022-11-17",
      "bid": "155.50",
      "ask": "155.90",
      "open": "160.30",
      "high": "164.70",
      "low": "155.00",
      "close": "156.00",
      "average": "157.7506",
      "volume": "47145",
      "turnover": "7437156.6",
      "trades": "732"
    },
    {
      "date": "2022-11-18",
      "bid": "158.90",
      "ask": "159.20",
      "open": "156.90",
      "high": "161.90",
      "low": "153.10",
      "close": "159.20",
      "average": "158.0665",
      "volume": "32830",
      "turnover": "5189322.59",
      "trades": "431"
    },
    {
      "date": "2022-11-21",
      "bid": "160.40",
      "ask": "160.70",
      "open": "159.20",
      "high": "162.80",
      "low": "155.30",
      "close": "160.70",
      "average": "159.0378",
      "volume": "41099",
      "turnover": "6536295.6",
      "trades": "537"
    },
    {
      "date": "2022-11-22",
      "bid": "157.80",
      "ask": "158.50",
      "open": "160.70",
      "high": "162.90",
      "low": "157.50",
      "close": "157.50",
      "average": "159.5264",
      "volume": "41218",
      "turnover": "6575529.45",
      "trades": "536"
    },
    {
      "date": "2022-11-23",
      "bid": "159.50",
      "ask": "159.90",
      "open": "157.50",
      "high": "160.10",
      "low": "154.60",
      "close": "159.80",
      "average": "157.2721",
      "volume": "37490",
      "turnover": "5896425.2",
      "trades": "512"
    },
    {
      "date": "2022-11-24",
      "bid": "160.40",
      "ask": "160.70",
      "open": "159.70",
      "high": "162.90",
      "low": "158.20",
      "close": "160.40",
      "average": "160.6629",
      "volume": "30943",
      "turnover": "4971391.9",
      "trades": "517"
    },
    {
      "date": "2022-11-25",
      "bid": "165.30",
      "ask": "165.90",
      "open": "160.20",
      "high": "165.90",
      "low": "159.30",
      "close": "165.20",
      "average": "161.7994",
      "volume": "50009",
      "turnover": "8091427",
      "trades": "501"
    },
    {
      "date": "2022-11-28",
      "bid": "164.20",
      "ask": "164.80",
      "open": "165.30",
      "high": "167.40",
      "low": "161.40",
      "close": "164.00",
      "average": "164.106",
      "volume": "24885",
      "turnover": "4083777.3",
      "trades": "461"
    },
    {
      "date": "2022-11-29",
      "bid": "161.60",
      "ask": "161.70",
      "open": "164.00",
      "high": "164.20",
      "low": "160.00",
      "close": "161.30",
      "average": "161.6816",
      "volume": "28163",
      "turnover": "4553440",
      "trades": "611"
    },
    {
      "date": "2022-11-30",
      "bid": "161.10",
      "ask": "161.50",
      "open": "161.30",
      "high": "167.00",
      "low": "160.40",
      "close": "160.90",
      "average": "162.2592",
      "volume": "50941",
      "turnover": "8265645.5",
      "trades": "583"
    },
    {
      "date": "2022-12-01",
      "bid": "167.60",
      "ask": "168.00",
      "open": "161.20",
      "high": "170.00",
      "low": "161.20",
      "close": "167.50",
      "average": "167.8125",
      "volume": "48805",
      "turnover": "8190126.9",
      "trades": "548"
    },
    {
      "date": "2022-12-02",
      "bid": "168.50",
      "ask": "169.30",
      "open": "167.40",
      "high": "172.00",
      "low": "166.10",
      "close": "169.20",
      "average": "170.2175",
      "volume": "87750",
      "turnover": "14936589.9",
      "trades": "755"
    },
    {
      "date": "2022-12-05",
      "bid": "170.40",
      "ask": "171.80",
      "open": "169.20",
      "high": "172.50",
      "low": "166.90",
      "close": "171.10",
      "average": "169.7619",
      "volume": "36720",
      "turnover": "6233170.1",
      "trades": "557"
    },
    {
      "date": "2022-12-06",
      "bid": "166.40",
      "ask": "167.00",
      "open": "170.90",
      "high": "171.30",
      "low": "165.90",
      "close": "165.90",
      "average": "167.4017",
      "volume": "45975",
      "turnover": "7696372",
      "trades": "499"
    },
    {
      "date": "2022-12-07",
      "bid": "166.00",
      "ask": "166.30",
      "open": "165.90",
      "high": "168.10",
      "low": "163.10",
      "close": "165.60",
      "average": "164.7425",
      "volume": "29439",
      "turnover": "4849855.8",
      "trades": "426"
    },
    {
      "date": "2022-12-08",
      "bid": "166.60",
      "ask": "167.30",
      "open": "165.60",
      "high": "168.00",
      "low": "162.30",
      "close": "166.20",
      "average": "164.2055",
      "volume": "90439",
      "turnover": "14850626.9",
      "trades": "458"
    },
    {
      "date": "2022-12-09",
      "bid": "174.20",
      "ask": "175.20",
      "open": "168.80",
      "high": "178.20",
      "low": "168.70",
      "close": "174.80",
      "average": "175.2446",
      "volume": "89320",
      "turnover": "15657535.1",
      "trades": "1013"
    },
    {
      "date": "2022-12-12",
      "bid": "174.50",
      "ask": "175.70",
      "open": "174.00",
      "high": "177.90",
      "low": "172.00",
      "close": "174.60",
      "average": "174.643",
      "volume": "39119",
      "turnover": "6831498.3",
      "trades": "514"
    },
    {
      "date": "2022-12-13",
      "bid": "178.40",
      "ask": "179.70",
      "open": "174.30",
      "high": "181.90",
      "low": "172.80",
      "close": "178.90",
      "average": "178.2218",
      "volume": "67758",
      "turnover": "12075635.1",
      "trades": "862"
    },
    {
      "date": "2022-12-14",
      "bid": "184.00",
      "ask": "186.00",
      "open": "181.90",
      "high": "185.40",
      "low": "175.00",
      "close": "184.50",
      "average": "179.8542",
      "volume": "169270",
      "turnover": "30456275.85",
      "trades": "1229"
    },
    {
      "date": "2022-12-15",
      "bid": "181.30",
      "ask": "181.80",
      "open": "183.00",
      "high": "185.50",
      "low": "179.80",
      "close": "182.00",
      "average": "181.9115",
      "volume": "66930",
      "turnover": "12175067.85",
      "trades": "890"
    },
    {
      "date": "2022-12-16",
      "bid": "180.50",
      "ask": "181.10",
      "open": "181.90",
      "high": "182.70",
      "low": "177.00",
      "close": "180.60",
      "average": "180.0827",
      "volume": "54477",
      "turnover": "9811029.19",
      "trades": "762"
    },
    {
      "date": "2022-12-19",
      "bid": "174.90",
      "ask": "175.40",
      "open": "180.60",
      "high": "184.00",
      "low": "172.10",
      "close": "174.80",
      "average": "178.6814",
      "volume": "104376",
      "turnover": "18659249.89",
      "trades": "1150"
    },
    {
      "date": "2022-12-20",
      "bid": "175.80",
      "ask": "176.30",
      "open": "175.60",
      "high": "177.70",
      "low": "172.00",
      "close": "175.80",
      "average": "175.203",
      "volume": "36315",
      "turnover": "6362488.3",
      "trades": "557"
    },
    {
      "date": "2022-12-21",
      "bid": "176.60",
      "ask": "177.40",
      "open": "175.80",
      "high": "178.80",
      "low": "175.40",
      "close": "178.00",
      "average": "177.4171",
      "volume": "42892",
      "turnover": "7609644.5",
      "trades": "606"
    },
    {
      "date": "2022-12-22",
      "bid": "171.60",
      "ask": "172.00",
      "open": "178.00",
      "high": "179.30",
      "low": "170.10",
      "close": "172.20",
      "average": "174.9755",
      "volume": "84512",
      "turnover": "14787267.75",
      "trades": "1006"
    },
    {
      "date": "2022-12-23",
      "bid": "172.30",
      "ask": "172.70",
      "open": "172.20",
      "high": "175.00",
      "low": "171.40",
      "close": "172.70",
      "average": "173.0607",
      "volume": "24029",
      "turnover": "4158456.4",
      "trades": "467"
    },
    {
      "date": "2022-12-27",
      "bid": "176.90",
      "ask": "177.00",
      "open": "172.60",
      "high": "177.90",
      "low": "171.80",
      "close": "177.00",
      "average": "176.5534",
      "volume": "22800",
      "turnover": "4025425.3",
      "trades": "458"
    },
    {
      "date": "2022-12-28",
      "bid": "176.00",
      "ask": "176.90",
      "open": "176.40",
      "high": "177.90",
      "low": "173.50",
      "close": "176.10",
      "average": "175.8274",
      "volume": "27287",
      "turnover": "4797272.95",
      "trades": "463"
    },
    {
      "date": "2022-12-29",
      "bid": "179.20",
      "ask": "179.80",
      "open": "176.10",
      "high": "179.80",
      "low": "174.30",
      "close": "179.40",
      "average": "177.5261",
      "volume": "23957",
      "turnover": "4252991.59",
      "trades": "424"
    },
    {
      "date": "2022-12-30",
      "bid": "179.00",
      "ask": "179.30",
      "open": "178.80",
      "high": "180.60",
      "low": "177.20",
      "close": "179.00",
      "average": "179.1033",
      "volume": "35608",
      "turnover": "6377437.5",
      "trades": "507"
    },
    {
      "date": "2023-01-02",
      "bid": "180.80",
      "ask": "181.80",
      "open": "180.00",
      "high": "182.90",
      "low": "179.20",
      "close": "181.50",
      "average": "180.9275",
      "volume": "24392",
      "turnover": "4413182.9",
      "trades": "408"
    },
    {
      "date": "2023-01-03",
      "bid": "184.70",
      "ask": "185.80",
      "open": "181.50",
      "high": "186.10",
      "low": "181.00",
      "close": "185.80",
      "average": "184.3584",
      "volume": "46106",
      "turnover": "8498601.8",
      "trades": "828"
    },
    {
      "date": "2023-01-04",
      "bid": "187.60",
      "ask": "188.30",
      "open": "185.80",
      "high": "188.30",
      "low": "183.70",
      "close": "188.30",
      "average": "187.0939",
      "volume": "37281",
      "turnover": "6974600.15",
      "trades": "562"
    },
    {
      "date": "2023-01-05",
      "bid": "189.80",
      "ask": "190.30",
      "open": "188.50",
      "high": "191.50",
      "low": "187.00",
      "close": "191.30",
      "average": "189.153",
      "volume": "30346",
      "turnover": "5739046.15",
      "trades": "425"
    },
    {
      "date": "2023-01-09",
      "bid": "201.20",
      "ask": "201.60",
      "open": "191.60",
      "high": "201.80",
      "low": "191.60",
      "close": "201.80",
      "average": "196.7894",
      "volume": "95310",
      "turnover": "18755788",
      "trades": "1212"
    },
    {
      "date": "2023-01-10",
      "bid": "202.20",
      "ask": "202.80",
      "open": "200.20",
      "high": "204.00",
      "low": "197.60",
      "close": "201.80",
      "average": "201.2657",
      "volume": "55033",
      "turnover": "11076463.1",
      "trades": "663"
    },
    {
      "date": "2023-01-11",
      "bid": "202.20",
      "ask": "202.80",
      "open": "201.60",
      "high": "203.80",
      "low": "199.70",
      "close": "202.80",
      "average": "201.7225",
      "volume": "40318",
      "turnover": "8132222.8",
      "trades": "731"
    },
    {
      "date": "2023-01-12",
      "bid": "203.40",
      "ask": "203.80",
      "open": "202.60",
      "high": "204.60",
      "low": "199.00",
      "close": "203.20",
      "average": "201.3242",
      "volume": "76300",
      "turnover": "15360287.5",
      "trades": "889"
    },
    {
      "date": "2023-01-13",
      "bid": "207.80",
      "ask": "208.40",
      "open": "203.20",
      "high": "208.80",
      "low": "201.80",
      "close": "208.60",
      "average": "205.8678",
      "volume": "70739",
      "turnover": "14561776.2",
      "trades": "845"
    },
    {
      "date": "2023-01-16",
      "bid": "211.20",
      "ask": "211.80",
      "open": "208.60",
      "high": "212.40",
      "low": "204.80",
      "close": "212.00",
      "average": "209.3987",
      "volume": "59180",
      "turnover": "12390553.2",
      "trades": "927"
    },
    {
      "date": "2023-01-17",
      "bid": "212.00",
      "ask": "212.60",
      "open": "212.00",
      "high": "213.00",
      "low": "209.60",
      "close": "212.60",
      "average": "211.9638",
      "volume": "114303",
      "turnover": "24227077.2",
      "trades": "876"
    },
    {
      "date": "2023-01-18",
      "bid": "214.80",
      "ask": "215.20",
      "open": "212.60",
      "high": "218.00",
      "low": "211.60",
      "close": "215.40",
      "average": "215.066",
      "volume": "95045",
      "turnover": "20440018.2",
      "trades": "1038"
    },
    {
      "date": "2023-01-19",
      "bid": "203.60",
      "ask": "204.00",
      "open": "213.80",
      "high": "213.80",
      "low": "203.20",
      "close": "203.20",
      "average": "206.9666",
      "volume": "85898",
      "turnover": "17778048.2",
      "trades": "973"
    },
    {
      "date": "2023-01-20",
      "bid": "206.60",
      "ask": "207.00",
      "open": "206.80",
      "high": "209.80",
      "low": "204.00",
      "close": "206.40",
      "average": "206.3291",
      "volume": "31547",
      "turnover": "6508921",
      "trades": "495"
    },
    {
      "date": "2023-01-23",
      "bid": "213.60",
      "ask": "214.00",
      "open": "207.40",
      "high": "214.00",
      "low": "207.40",
      "close": "214.00",
      "average": "211.4719",
      "volume": "59016",
      "turnover": "12478313.8",
      "trades": "799"
    },
    {
      "date": "2023-01-24",
      "bid": "215.00",
      "ask": "215.40",
      "open": "214.00",
      "high": "216.20",
      "low": "211.00",
      "close": "215.00",
      "average": "214.2655",
      "volume": "67092",
      "turnover": "14375500.2",
      "trades": "813"
    },
    {
      "date": "2023-01-25",
      "bid": "215.00",
      "ask": "215.60",
      "open": "215.00",
      "high": "216.00",
      "low": "212.40",
      "close": "215.00",
      "average": "214.7524",
      "volume": "51459",
      "turnover": "11050917.2",
      "trades": "736"
    },
    {
      "date": "2023-01-26",
      "bid": "214.80",
      "ask": "215.80",
      "open": "215.00",
      "high": "219.40",
      "low": "213.20",
      "close": "216.00",
      "average": "215.5319",
      "volume": "79511",
      "turnover": "17137236",
      "trades": "1075"
    },
    {
      "date": "2023-01-27",
      "bid": "211.40",
      "ask": "212.00",
      "open": "216.60",
      "high": "217.80",
      "low": "207.40",
      "close": "211.40",
      "average": "210.874",
      "volume": "100912",
      "turnover": "21286207.89",
      "trades": "928"
    },
    {
      "date": "2023-01-30",
      "bid": "220.80",
      "ask": "221.00",
      "open": "217.00",
      "high": "226.00",
      "low": "210.00",
      "close": "221.00",
      "average": "219.443",
      "volume": "362699",
      "turnover": "79593024.59",
      "trades": "4880"
    },
    {
      "date": "2023-01-31",
      "bid": "218.40",
      "ask": "219.00",
      "open": "225.60",
      "high": "226.00",
      "low": "217.20",
      "close": "219.20",
      "average": "220.6104",
      "volume": "96293",
      "turnover": "21242197.1",
      "trades": "1200"
    },
    {
      "date": "2023-02-01",
      "bid": "228.00",
      "ask": "228.40",
      "open": "219.20",
      "high": "228.60",
      "low": "219.20",
      "close": "227.00",
      "average": "226.8141",
      "volume": "171467",
      "turnover": "38891173.29",
      "trades": "1798"
    },
    {
      "date": "2023-02-02",
      "bid": "233.40",
      "ask": "234.60",
      "open": "229.00",
      "high": "235.40",
      "low": "225.80",
      "close": "234.00",
      "average": "231.7044",
      "volume": "109110",
      "turnover": "25282942.2",
      "trades": "1532"
    },
    {
      "date": "2023-02-03",
      "bid": "227.40",
      "ask": "228.00",
      "open": "232.80",
      "high": "234.40",
      "low": "224.00",
      "close": "227.80",
      "average": "228.6588",
      "volume": "139502",
      "turnover": "31898383.9",
      "trades": "1850"
    },
    {
      "date": "2023-02-06",
      "bid": "224.20",
      "ask": "225.00",
      "open": "227.40",
      "high": "232.00",
      "low": "224.40",
      "close": "225.00",
      "average": "227.2942",
      "volume": "67615",
      "turnover": "15371619.2",
      "trades": "1123"
    },
    {
      "date": "2023-02-07",
      "bid": "221.80",
      "ask": "222.20",
      "open": "224.80",
      "high": "226.80",
      "low": "219.00",
      "close": "222.20",
      "average": "222.8303",
      "volume": "87003",
      "turnover": "19386223.89",
      "trades": "1175"
    },
    {
      "date": "2023-02-08",
      "bid": "226.00",
      "ask": "226.40",
      "open": "223.80",
      "high": "226.80",
      "low": "221.20",
      "close": "226.00",
      "average": "224.9023",
      "volume": "48672",
      "turnover": "10946502.3",
      "trades": "774"
    },
    {
      "date": "2023-02-09",
      "bid": "223.80",
      "ask": "224.40",
      "open": "226.20",
      "high": "227.20",
      "low": "222.80",
      "close": "223.60",
      "average": "224.9075",
      "volume": "48529",
      "turnover": "10914229.7",
      "trades": "595"
    },
    {
      "date": "2023-02-10",
      "bid": "222.00",
      "ask": "222.60",
      "open": "223.60",
      "high": "223.60",
      "low": "217.20",
      "close": "222.00",
      "average": "220.015",
      "volume": "55690",
      "turnover": "12252633",
      "trades": "702"
    },
    {
      "date": "2023-02-13",
      "bid": "223.80",
      "ask": "224.80",
      "open": "224.00",
      "high": "226.80",
      "low": "219.80",
      "close": "223.80",
      "average": "224.80",
      "volume": "44720",
      "turnover": "10053056.1",
      "trades": "611"
    },
    {
      "date": "2023-02-14",
      "bid": "221.80",
      "ask": "222.20",
      "open": "224.20",
      "high": "225.60",
      "low": "219.00",
      "close": "221.80",
      "average": "222.0985",
      "volume": "75474",
      "turnover": "16763012.2",
      "trades": "807"
    },
    {
      "date": "2023-02-15",
      "bid": "230.80",
      "ask": "231.40",
      "open": "221.80",
      "high": "231.40",
      "low": "221.20",
      "close": "231.20",
      "average": "228.7366",
      "volume": "108050",
      "turnover": "24718177.4",
      "trades": "1027"
    },
    {
      "date": "2023-02-16",
      "bid": "235.40",
      "ask": "236.00",
      "open": "231.60",
      "high": "237.40",
      "low": "231.60",
      "close": "235.40",
      "average": "235.7693",
      "volume": "144479",
      "turnover": "34056248",
      "trades": "971"
    },
    {
      "date": "2023-02-17",
      "bid": "234.00",
      "ask": "235.00",
      "open": "234.00",
      "high": "236.40",
      "low": "231.00",
      "close": "234.00",
      "average": "234.0921",
      "volume": "36301",
      "turnover": "8497778.6",
      "trades": "525"
    },
    {
      "date": "2023-02-20",
      "bid": "232.80",
      "ask": "233.60",
      "open": "234.20",
      "high": "241.20",
      "low": "230.00",
      "close": "233.00",
      "average": "235.0385",
      "volume": "69105",
      "turnover": "16242327",
      "trades": "867"
    },
    {
      "date": "2023-02-21",
      "bid": "231.40",
      "ask": "232.00",
      "open": "234.00",
      "high": "239.00",
      "low": "231.20",
      "close": "231.80",
      "average": "235.1367",
      "volume": "51429",
      "turnover": "12093465.6",
      "trades": "690"
    },
    {
      "date": "2023-02-22",
      "bid": "223.00",
      "ask": "224.00",
      "open": "231.00",
      "high": "231.60",
      "low": "221.60",
      "close": "223.00",
      "average": "225.3582",
      "volume": "85014",
      "turnover": "19158787.3",
      "trades": "1033"
    },
    {
      "date": "2023-02-23",
      "bid": "220.40",
      "ask": "221.00",
      "open": "223.00",
      "high": "226.40",
      "low": "219.80",
      "close": "220.60",
      "average": "221.7743",
      "volume": "44988",
      "turnover": "9977971.19",
      "trades": "577"
    },
    {
      "date": "2023-02-24",
      "bid": "219.00",
      "ask": "219.60",
      "open": "220.60",
      "high": "220.60",
      "low": "214.60",
      "close": "219.40",
      "average": "217.7179",
      "volume": "54640",
      "turnover": "11896093.8",
      "trades": "778"
    },
    {
      "date": "2023-02-27",
      "bid": "225.40",
      "ask": "225.80",
      "open": "219.40",
      "high": "226.80",
      "low": "219.40",
      "close": "225.80",
      "average": "224.1762",
      "volume": "30312",
      "turnover": "6795229.4",
      "trades": "507"
    },
    {
      "date": "2023-02-28",
      "bid": "229.20",
      "ask": "229.80",
      "open": "226.00",
      "high": "230.00",
      "low": "223.40",
      "close": "229.20",
      "average": "228.2311",
      "volume": "32901",
      "turnover": "7509030.4",
      "trades": "551"
    },
    {
      "date": "2023-03-01",
      "bid": "232.00",
      "ask": "232.80",
      "open": "229.00",
      "high": "234.00",
      "low": "228.20",
      "close": "232.60",
      "average": "232.2758",
      "volume": "59310",
      "turnover": "13776284",
      "trades": "557"
    },
    {
      "date": "2023-03-02",
      "bid": "229.00",
      "ask": "230.20",
      "open": "232.60",
      "high": "234.60",
      "low": "229.00",
      "close": "229.20",
      "average": "231.7789",
      "volume": "36879",
      "turnover": "8547773",
      "trades": "498"
    },
    {
      "date": "2023-03-03",
      "bid": "227.80",
      "ask": "228.60",
      "open": "229.20",
      "high": "232.00",
      "low": "225.80",
      "close": "228.20",
      "average": "228.0913",
      "volume": "38934",
      "turnover": "8880304.4",
      "trades": "524"
    },
    {
      "date": "2023-03-06",
      "bid": "227.20",
      "ask": "227.80",
      "open": "229.00",
      "high": "230.40",
      "low": "226.00",
      "close": "228.00",
      "average": "227.9621",
      "volume": "34194",
      "turnover": "7794927",
      "trades": "496"
    },
    {
      "date": "2023-03-07",
      "bid": "232.40",
      "ask": "233.20",
      "open": "232.00",
      "high": "245.00",
      "low": "231.20",
      "close": "232.00",
      "average": "237.6733",
      "volume": "112203",
      "turnover": "26666983.3",
      "trades": "1482"
    },
    {
      "date": "2023-03-08",
      "bid": "236.00",
      "ask": "236.80",
      "open": "231.60",
      "high": "237.00",
      "low": "227.60",
      "close": "237.00",
      "average": "234.5559",
      "volume": "41184",
      "turnover": "9659949.8",
      "trades": "651"
    },
    {
      "date": "2023-03-09",
      "bid": "239.00",
      "ask": "239.60",
      "open": "237.20",
      "high": "239.60",
      "low": "234.40",
      "close": "239.00",
      "average": "237.3146",
      "volume": "94779",
      "turnover": "22474023.6",
      "trades": "624"
    },
    {
      "date": "2023-03-10",
      "bid": "237.00",
      "ask": "237.60",
      "open": "234.60",
      "high": "240.20",
      "low": "231.20",
      "close": "237.80",
      "average": "236.0085",
      "volume": "98285",
      "turnover": "23197910.2",
      "trades": "961"
    },
    {
      "date": "2023-03-13",
      "bid": "235.00",
      "ask": "235.20",
      "open": "237.60",
      "high": "237.60",
      "low": "230.00",
      "close": "234.60",
      "average": "233.5688",
      "volume": "44200",
      "turnover": "10323119.1",
      "trades": "809"
    },
    {
      "date": "2023-03-14",
      "bid": "238.20",
      "ask": "238.80",
      "open": "234.40",
      "high": "241.60",
      "low": "233.00",
      "close": "238.00",
      "average": "238.4218",
      "volume": "40099",
      "turnover": "9560847.5",
      "trades": "621"
    },
    {
      "date": "2023-03-15",
      "bid": "229.40",
      "ask": "230.40",
      "open": "237.00",
      "high": "237.60",
      "low": "228.60",
      "close": "229.20",
      "average": "232.1711",
      "volume": "66574",
      "turnover": "15446622.6",
      "trades": "719"
    },
    {
      "date": "2023-03-16",
      "bid": "229.80",
      "ask": "230.00",
      "open": "229.20",
      "high": "236.80",
      "low": "225.00",
      "close": "231.00",
      "average": "229.3701",
      "volume": "69073",
      "turnover": "15843367",
      "trades": "774"
    },
    {
      "date": "2023-03-17",
      "bid": "231.20",
      "ask": "232.20",
      "open": "231.20",
      "high": "234.80",
      "low": "226.60",
      "close": "231.80",
      "average": "230.7993",
      "volume": "31435",
      "turnover": "7246828",
      "trades": "397"
    },
    {
      "date": "2023-03-20",
      "bid": "222.20",
      "ask": "223.00",
      "open": "229.00",
      "high": "229.00",
      "low": "220.00",
      "close": "222.80",
      "average": "223.2961",
      "volume": "111683",
      "turnover": "24932280.5",
      "trades": "1302"
    },
    {
      "date": "2023-03-21",
      "bid": "228.00",
      "ask": "228.80",
      "open": "223.40",
      "high": "230.00",
      "low": "222.40",
      "close": "228.40",
      "average": "227.2879",
      "volume": "54897",
      "turnover": "12476958",
      "trades": "736"
    },
    {
      "date": "2023-03-22",
      "bid": "220.00",
      "ask": "220.40",
      "open": "228.40",
      "high": "228.40",
      "low": "218.40",
      "close": "220.00",
      "average": "221.5339",
      "volume": "49979",
      "turnover": "11073736.6",
      "trades": "644"
    },
    {
      "date": "2023-03-23",
      "bid": "221.20",
      "ask": "222.40",
      "open": "218.00",
      "high": "223.00",
      "low": "217.00",
      "close": "221.00",
      "average": "220.409",
      "volume": "42461",
      "turnover": "9361119.6",
      "trades": "486"
    },
    {
      "date": "2023-03-24",
      "bid": "217.60",
      "ask": "218.20",
      "open": "221.20",
      "high": "223.40",
      "low": "217.40",
      "close": "218.20",
      "average": "220.299",
      "volume": "49917",
      "turnover": "10994534",
      "trades": "740"
    },
    {
      "date": "2023-03-27",
      "bid": "222.80",
      "ask": "223.40",
      "open": "219.20",
      "high": "224.60",
      "low": "218.80",
      "close": "222.80",
      "average": "222.1939",
      "volume": "39645",
      "turnover": "8808877",
      "trades": "497"
    },
    {
      "date": "2023-03-28",
      "bid": "220.00",
      "ask": "220.60",
      "open": "222.80",
      "high": "224.00",
      "low": "219.00",
      "close": "220.20",
      "average": "220.5172",
      "volume": "20546",
      "turnover": "4530813",
      "trades": "385"
    },
    {
      "date": "2023-03-29",
      "bid": "221.20",
      "ask": "221.80",
      "open": "220.20",
      "high": "223.20",
      "low": "218.80",
      "close": "221.40",
      "average": "220.7917",
      "volume": "21644",
      "turnover": "4778290.7",
      "trades": "385"
    },
    {
      "date": "2023-03-30",
      "bid": "226.80",
      "ask": "227.40",
      "open": "221.80",
      "high": "227.80",
      "low": "221.80",
      "close": "227.80",
      "average": "226.3427",
      "volume": "59460",
      "turnover": "13457325.4",
      "trades": "738"
    },
    {
      "date": "2023-03-31",
      "bid": "230.80",
      "ask": "231.40",
      "open": "229.00",
      "high": "231.40",
      "low": "225.00",
      "close": "231.20",
      "average": "229.3605",
      "volume": "50736",
      "turnover": "11635921",
      "trades": "756"
    },
    {
      "date": "2023-04-03",
      "bid": "229.80",
      "ask": "230.40",
      "open": "231.00",
      "high": "231.00",
      "low": "227.40",
      "close": "230.00",
      "average": "229.3629",
      "volume": "27598",
      "turnover": "6330584.5",
      "trades": "511"
    },
    {
      "date": "2023-04-04",
      "bid": "232.20",
      "ask": "232.60",
      "open": "230.00",
      "high": "236.00",
      "low": "230.00",
      "close": "231.80",
      "average": "233.9703",
      "volume": "32924",
      "turnover": "7703372.2",
      "trades": "541"
    },
    {
      "date": "2023-04-05",
      "bid": "229.40",
      "ask": "229.80",
      "open": "232.00",
      "high": "232.60",
      "low": "227.60",
      "close": "229.80",
      "average": "229.8722",
      "volume": "26993",
      "turnover": "6205031.2",
      "trades": "435"
    },
    {
      "date": "2023-04-06",
      "bid": "228.40",
      "ask": "229.00",
      "open": "230.00",
      "high": "231.80",
      "low": "228.40",
      "close": "228.80",
      "average": "229.5144",
      "volume": "10815",
      "turnover": "2482198.2",
      "trades": "235"
    },
    {
      "date": "2023-04-11",
      "bid": "232.60",
      "ask": "232.80",
      "open": "231.20",
      "high": "234.60",
      "low": "230.20",
      "close": "232.40",
      "average": "232.3013",
      "volume": "30293",
      "turnover": "7037020.5",
      "trades": "491"
    },
    {
      "date": "2023-04-12",
      "bid": "235.20",
      "ask": "235.60",
      "open": "233.20",
      "high": "236.80",
      "low": "232.00",
      "close": "235.00",
      "average": "234.1872",
      "volume": "72268",
      "turnover": "16923106.1",
      "trades": "825"
    },
    {
      "date": "2023-04-13",
      "bid": "244.80",
      "ask": "245.40",
      "open": "235.80",
      "high": "245.40",
      "low": "235.80",
      "close": "245.40",
      "average": "242.448",
      "volume": "64915",
      "turnover": "15737212.6",
      "trades": "1007"
    },
    {
      "date": "2023-04-14",
      "bid": "241.00",
      "ask": "241.60",
      "open": "245.60",
      "high": "246.40",
      "low": "241.00",
      "close": "241.00",
      "average": "243.7262",
      "volume": "31812",
      "turnover": "7753558.3",
      "trades": "620"
    },
    {
      "date": "2023-04-17",
      "bid": "245.00",
      "ask": "245.60",
      "open": "241.80",
      "high": "247.60",
      "low": "239.00",
      "close": "245.60",
      "average": "244.0501",
      "volume": "104208",
      "turnover": "25428592.7",
      "trades": "1184"
    },
    {
      "date": "2023-04-18",
      "bid": "233.20",
      "ask": "233.80",
      "open": "245.40",
      "high": "247.20",
      "low": "225.40",
      "close": "233.00",
      "average": "234.2915",
      "volume": "196273",
      "turnover": "45978047.8",
      "trades": "2667"
    },
    {
      "date": "2023-04-19",
      "bid": "232.60",
      "ask": "232.80",
      "open": "240.00",
      "high": "252.00",
      "low": "229.20",
      "close": "232.00",
      "average": "242.9655",
      "volume": "395173",
      "turnover": "96022279.6",
      "trades": "5682"
    },
    {
      "date": "2023-04-20",
      "bid": "222.40",
      "ask": "222.80",
      "open": "233.80",
      "high": "235.60",
      "low": "218.40",
      "close": "221.00",
      "average": "224.6889",
      "volume": "153097",
      "turnover": "34395163",
      "trades": "2281"
    },
    {
      "date": "2023-04-21",
      "bid": "222.60",
      "ask": "223.00",
      "open": "220.80",
      "high": "224.00",
      "low": "214.20",
      "close": "222.20",
      "average": "219.121",
      "volume": "104671",
      "turnover": "22946130.5",
      "trades": "1269"
    },
    {
      "date": "2023-04-24",
      "bid": "229.60",
      "ask": "230.00",
      "open": "222.40",
      "high": "231.60",
      "low": "222.40",
      "close": "229.80",
      "average": "229.6855",
      "volume": "106957",
      "turnover": "24563104.2",
      "trades": "1306"
    },
    {
      "date": "2023-04-25",
      "bid": "228.60",
      "ask": "229.40",
      "open": "229.80",
      "high": "231.40",
      "low": "226.80",
      "close": "228.20",
      "average": "228.843",
      "volume": "34908",
      "turnover": "7990478.4",
      "trades": "608"
    },
    {
      "date": "2023-04-26",
      "bid": "224.80",
      "ask": "225.60",
      "open": "228.20",
      "high": "229.20",
      "low": "220.80",
      "close": "224.60",
      "average": "224.8819",
      "volume": "51857",
      "turnover": "11662424.6",
      "trades": "826"
    },
    {
      "date": "2023-04-27",
      "bid": "228.00",
      "ask": "228.20",
      "open": "226.40",
      "high": "233.20",
      "low": "224.00",
      "close": "227.60",
      "average": "229.2411",
      "volume": "65125",
      "turnover": "14929848.2",
      "trades": "711"
    },
    {
      "date": "2023-04-28",
      "bid": "228.00",
      "ask": "229.20",
      "open": "229.60",
      "high": "231.00",
      "low": "227.80",
      "close": "229.40",
      "average": "229.2873",
      "volume": "27495",
      "turnover": "6307286.9",
      "trades": "567"
    },
    {
      "date": "2023-05-02",
      "bid": "223.60",
      "ask": "224.00",
      "open": "229.40",
      "high": "231.20",
      "low": "223.60",
      "close": "224.20",
      "average": "226.795",
      "volume": "38812",
      "turnover": "8802738.1",
      "trades": "643"
    },
    {
      "date": "2023-05-03",
      "bid": "227.60",
      "ask": "228.40",
      "open": "225.00",
      "high": "228.80",
      "low": "223.00",
      "close": "228.40",
      "average": "225.7208",
      "volume": "270395",
      "turnover": "61033661.8",
      "trades": "533"
    },
    {
      "date": "2023-05-04",
      "bid": "229.60",
      "ask": "229.80",
      "open": "228.40",
      "high": "230.00",
      "low": "223.80",
      "close": "230.00",
      "average": "226.0768",
      "volume": "506498",
      "turnover": "114363306.8",
      "trades": "655"
    },
    {
      "date": "2023-05-05",
      "bid": "239.00",
      "ask": "239.60",
      "open": "230.00",
      "high": "240.00",
      "low": "229.80",
      "close": "240.00",
      "average": "234.5187",
      "volume": "162517",
      "turnover": "38113503.6",
      "trades": "743"
    },
    {
      "date": "2023-05-08",
      "bid": "238.40",
      "ask": "238.80",
      "open": "240.00",
      "high": "244.00",
      "low": "237.00",
      "close": "238.40",
      "average": "239.6257",
      "volume": "49569",
      "turnover": "11878007",
      "trades": "704"
    },
    {
      "date": "2023-05-09",
      "bid": "234.00",
      "ask": "234.40",
      "open": "238.40",
      "high": "238.40",
      "low": "230.00",
      "close": "234.60",
      "average": "233.0883",
      "volume": "37734",
      "turnover": "8795354.8",
      "trades": "696"
    },
    {
      "date": "2023-05-10",
      "bid": "231.60",
      "ask": "232.20",
      "open": "234.60",
      "high": "237.60",
      "low": "231.80",
      "close": "232.40",
      "average": "234.3137",
      "volume": "37984",
      "turnover": "8900173.4",
      "trades": "607"
    },
    {
      "date": "2023-05-11",
      "bid": "233.60",
      "ask": "234.00",
      "open": "232.40",
      "high": "234.20",
      "low": "230.40",
      "close": "233.60",
      "average": "231.9809",
      "volume": "41578",
      "turnover": "9645300.69",
      "trades": "594"
    },
    {
      "date": "2023-05-12",
      "bid": "236.40",
      "ask": "236.80",
      "open": "234.00",
      "high": "238.00",
      "low": "234.00",
      "close": "236.60",
      "average": "236.318",
      "volume": "35038",
      "turnover": "8280109.2",
      "trades": "542"
    },
    {
      "date": "2023-05-15",
      "bid": "242.20",
      "ask": "242.60",
      "open": "236.60",
      "high": "245.40",
      "low": "236.60",
      "close": "242.20",
      "average": "242.4515",
      "volume": "50532",
      "turnover": "12252157",
      "trades": "902"
    },
    {
      "date": "2023-05-16",
      "bid": "242.00",
      "ask": "242.60",
      "open": "242.20",
      "high": "247.00",
      "low": "241.40",
      "close": "244.20",
      "average": "244.2834",
      "volume": "54968",
      "turnover": "13428017",
      "trades": "677"
    },
    {
      "date": "2023-05-17",
      "bid": "239.40",
      "ask": "240.20",
      "open": "244.00",
      "high": "244.00",
      "low": "239.00",
      "close": "239.80",
      "average": "240.9138",
      "volume": "20860",
      "turnover": "5025462",
      "trades": "379"
    },
    {
      "date": "2023-05-19",
      "bid": "244.60",
      "ask": "245.20",
      "open": "241.00",
      "high": "246.40",
      "low": "240.20",
      "close": "245.60",
      "average": "244.9981",
      "volume": "80796",
      "turnover": "19794685.2",
      "trades": "845"
    },
    {
      "date": "2023-05-22",
      "bid": "246.00",
      "ask": "246.80",
      "open": "245.20",
      "high": "246.80",
      "low": "242.60",
      "close": "246.40",
      "average": "245.0425",
      "volume": "45960",
      "turnover": "11261804.3",
      "trades": "642"
    },
    {
      "date": "2023-05-23",
      "bid": "246.00",
      "ask": "246.60",
      "open": "246.40",
      "high": "249.00",
      "low": "245.00",
      "close": "246.60",
      "average": "247.0808",
      "volume": "85780",
      "turnover": "21194578.7",
      "trades": "799"
    },
    {
      "date": "2023-05-24",
      "bid": "241.00",
      "ask": "241.40",
      "open": "245.00",
      "high": "245.00",
      "low": "240.00",
      "close": "241.00",
      "average": "241.5792",
      "volume": "31158",
      "turnover": "7526258",
      "trades": "500"
    },
    {
      "date": "2023-05-25",
      "bid": "241.20",
      "ask": "242.00",
      "open": "241.00",
      "high": "245.80",
      "low": "240.00",
      "close": "241.40",
      "average": "243.2591",
      "volume": "29155",
      "turnover": "7092238.8",
      "trades": "504"
    },
    {
      "date": "2023-05-26",
      "bid": "246.00",
      "ask": "247.00",
      "open": "242.00",
      "high": "247.40",
      "low": "234.00",
      "close": "247.20",
      "average": "241.2662",
      "volume": "55742",
      "turnover": "13448644.1",
      "trades": "911"
    },
    {
      "date": "2023-05-29",
      "bid": "247.60",
      "ask": "249.00",
      "open": "246.00",
      "high": "257.80",
      "low": "245.60",
      "close": "248.20",
      "average": "251.5014",
      "volume": "68328",
      "turnover": "17184587.6",
      "trades": "1063"
    },
    {
      "date": "2023-05-30",
      "bid": "251.60",
      "ask": "252.00",
      "open": "248.20",
      "high": "255.60",
      "low": "248.20",
      "close": "252.20",
      "average": "253.323",
      "volume": "53786",
      "turnover": "13625066.6",
      "trades": "809"
    },
    {
      "date": "2023-05-31",
      "bid": "252.40",
      "ask": "253.00",
      "open": "252.00",
      "high": "257.60",
      "low": "249.00",
      "close": "252.20",
      "average": "252.5414",
      "volume": "127407",
      "turnover": "32175544.8",
      "trades": "788"
    },
    {
      "date": "2023-06-01",
      "bid": "251.00",
      "ask": "251.40",
      "open": "252.40",
      "high": "255.00",
      "low": "243.60",
      "close": "249.80",
      "average": "249.4478",
      "volume": "56614",
      "turnover": "14123024",
      "trades": "809"
    },
    {
      "date": "2023-06-02",
      "bid": "250.80",
      "ask": "251.60",
      "open": "250.80",
      "high": "254.40",
      "low": "249.00",
      "close": "250.80",
      "average": "250.3806",
      "volume": "36459",
      "turnover": "9130377.8",
      "trades": "597"
    },
    {
      "date": "2023-06-05",
      "bid": "249.40",
      "ask": "249.80",
      "open": "251.80",
      "high": "252.60",
      "low": "246.60",
      "close": "249.20",
      "average": "248.8974",
      "volume": "28325",
      "turnover": "7050001.6",
      "trades": "598"
    },
    {
      "date": "2023-06-07",
      "bid": "240.80",
      "ask": "241.60",
      "open": "249.20",
      "high": "252.00",
      "low": "239.00",
      "close": "241.00",
      "average": "243.4091",
      "volume": "52883",
      "turnover": "12874706",
      "trades": "751"
    },
    {
      "date": "2023-06-08",
      "bid": "236.40",
      "ask": "237.00",
      "open": "239.00",
      "high": "239.20",
      "low": "224.00",
      "close": "236.40",
      "average": "232.2911",
      "volume": "92946",
      "turnover": "21588772",
      "trades": "1443"
    },
    {
      "date": "2023-06-09",
      "bid": "236.20",
      "ask": "236.80",
      "open": "236.20",
      "high": "237.60",
      "low": "229.60",
      "close": "236.00",
      "average": "234.0521",
      "volume": "39876",
      "turnover": "9333042.8",
      "trades": "589"
    },
    {
      "date": "2023-06-12",
      "bid": "238.60",
      "ask": "239.20",
      "open": "236.00",
      "high": "239.60",
      "low": "232.40",
      "close": "239.20",
      "average": "237.1517",
      "volume": "30913",
      "turnover": "7331096.2",
      "trades": "546"
    },
    {
      "date": "2023-06-13",
      "bid": "232.40",
      "ask": "233.00",
      "open": "239.20",
      "high": "240.40",
      "low": "230.20",
      "close": "232.40",
      "average": "234.2435",
      "volume": "44253",
      "turnover": "10365977.6",
      "trades": "765"
    },
    {
      "date": "2023-06-14",
      "bid": "231.60",
      "ask": "232.40",
      "open": "232.40",
      "high": "233.80",
      "low": "228.20",
      "close": "231.20",
      "average": "231.1104",
      "volume": "52832",
      "turnover": "12210059.8",
      "trades": "802"
    },
    {
      "date": "2023-06-15",
      "bid": "231.00",
      "ask": "232.00",
      "open": "231.20",
      "high": "234.40",
      "low": "229.80",
      "close": "231.80",
      "average": "231.7366",
      "volume": "31288",
      "turnover": "7250574.4",
      "trades": "504"
    },
    {
      "date": "2023-06-16",
      "bid": "230.40",
      "ask": "230.80",
      "open": "231.80",
      "high": "234.60",
      "low": "230.60",
      "close": "231.00",
      "average": "232.1707",
      "volume": "33306",
      "turnover": "7732677.8",
      "trades": "433"
    },
    {
      "date": "2023-06-19",
      "bid": "227.60",
      "ask": "228.00",
      "open": "230.20",
      "high": "230.20",
      "low": "226.00",
      "close": "228.00",
      "average": "226.9619",
      "volume": "123198",
      "turnover": "27961244",
      "trades": "455"
    },
    {
      "date": "2023-06-20",
      "bid": "224.20",
      "ask": "224.60",
      "open": "227.40",
      "high": "230.20",
      "low": "223.00",
      "close": "224.80",
      "average": "225.2948",
      "volume": "40413",
      "turnover": "9104837",
      "trades": "696"
    },
    {
      "date": "2023-06-21",
      "bid": "220.20",
      "ask": "220.80",
      "open": "224.00",
      "high": "224.80",
      "low": "219.60",
      "close": "220.60",
      "average": "221.6982",
      "volume": "31650",
      "turnover": "7016746.8",
      "trades": "619"
    },
    {
      "date": "2023-06-22",
      "bid": "220.20",
      "ask": "220.80",
      "open": "219.40",
      "high": "221.20",
      "low": "215.40",
      "close": "220.40",
      "average": "218.8251",
      "volume": "36268",
      "turnover": "7936305.3",
      "trades": "741"
    },
    {
      "date": "2023-06-26",
      "bid": "216.20",
      "ask": "216.80",
      "open": "220.00",
      "high": "220.00",
      "low": "209.60",
      "close": "216.40",
      "average": "214.5339",
      "volume": "57260",
      "turnover": "12281174.7",
      "trades": "948"
    },
    {
      "date": "2023-06-27",
      "bid": "213.40",
      "ask": "214.40",
      "open": "216.00",
      "high": "216.00",
      "low": "210.60",
      "close": "214.60",
      "average": "213.5762",
      "volume": "34048",
      "turnover": "7273952.4",
      "trades": "622"
    },
    {
      "date": "2023-06-28",
      "bid": "221.20",
      "ask": "221.40",
      "open": "216.00",
      "high": "221.60",
      "low": "214.60",
      "close": "221.40",
      "average": "218.8655",
      "volume": "29167",
      "turnover": "6383085.5",
      "trades": "541"
    },
    {
      "date": "2023-06-29",
      "bid": "222.80",
      "ask": "223.40",
      "open": "221.40",
      "high": "225.60",
      "low": "220.00",
      "close": "223.20",
      "average": "222.6229",
      "volume": "20805",
      "turnover": "4632315.2",
      "trades": "460"
    },
    {
      "date": "2023-06-30",
      "bid": "227.20",
      "ask": "227.60",
      "open": "223.40",
      "high": "227.80",
      "low": "223.00",
      "close": "227.00",
      "average": "225.7699",
      "volume": "34376",
      "turnover": "7761149.2",
      "trades": "670"
    },
    {
      "date": "2023-07-03",
      "bid": "221.60",
      "ask": "222.00",
      "open": "227.00",
      "high": "227.80",
      "low": "220.20",
      "close": "221.40",
      "average": "222.4948",
      "volume": "27701",
      "turnover": "6163328.6",
      "trades": "561"
    },
    {
      "date": "2023-07-04",
      "bid": "223.80",
      "ask": "224.20",
      "open": "221.60",
      "high": "224.60",
      "low": "221.20",
      "close": "224.20",
      "average": "223.3517",
      "volume": "22506",
      "turnover": "5026752.59",
      "trades": "520"
    },
    {
      "date": "2023-07-05",
      "bid": "223.60",
      "ask": "224.40",
      "open": "225.20",
      "high": "228.40",
      "low": "221.80",
      "close": "224.40",
      "average": "224.8062",
      "volume": "40765",
      "turnover": "9164518.9",
      "trades": "728"
    },
    {
      "date": "2023-07-06",
      "bid": "222.20",
      "ask": "223.40",
      "open": "223.20",
      "high": "225.60",
      "low": "221.60",
      "close": "222.40",
      "average": "223.1426",
      "volume": "23430",
      "turnover": "5228230.4",
      "trades": "497"
    },
    {
      "date": "2023-07-07",
      "bid": "224.00",
      "ask": "224.80",
      "open": "223.00",
      "high": "224.40",
      "low": "219.00",
      "close": "224.20",
      "average": "222.044",
      "volume": "17745",
      "turnover": "3940170.8",
      "trades": "458"
    },
    {
      "date": "2023-07-10",
      "bid": "219.20",
      "ask": "220.60",
      "open": "223.40",
      "high": "224.00",
      "low": "217.60",
      "close": "219.80",
      "average": "219.9957",
      "volume": "30469",
      "turnover": "6702870.1",
      "trades": "562"
    },
    {
      "date": "2023-07-11",
      "bid": "217.60",
      "ask": "218.20",
      "open": "220.00",
      "high": "223.20",
      "low": "217.60",
      "close": "217.60",
      "average": "218.95",
      "volume": "39048",
      "turnover": "8549557.8",
      "trades": "619"
    },
    {
      "date": "2023-07-12",
      "bid": "220.80",
      "ask": "221.80",
      "open": "217.60",
      "high": "221.80",
      "low": "212.20",
      "close": "220.80",
      "average": "217.7197",
      "volume": "74999",
      "turnover": "16284449.2",
      "trades": "695"
    },
    {
      "date": "2023-07-13",
      "bid": "179.20",
      "ask": "179.40",
      "open": "213.20",
      "high": "213.80",
      "low": "177.00",
      "close": "177.40",
      "average": "191.1968",
      "volume": "887989",
      "turnover": "169561366.94",
      "trades": "10561"
    },
    {
      "date": "2023-07-14",
      "bid": "180.00",
      "ask": "180.30",
      "open": "179.00",
      "high": "182.30",
      "low": "173.60",
      "close": "180.00",
      "average": "178.8711",
      "volume": "229855",
      "turnover": "41113709.1",
      "trades": "3833"
    },
    {
      "date": "2023-07-17",
      "bid": "179.30",
      "ask": "180.00",
      "open": "179.60",
      "high": "183.50",
      "low": "176.80",
      "close": "179.50",
      "average": "180.0048",
      "volume": "94278",
      "turnover": "16970565.89",
      "trades": "1683"
    },
    {
      "date": "2023-07-18",
      "bid": "178.10",
      "ask": "178.50",
      "open": "179.40",
      "high": "180.10",
      "low": "175.10",
      "close": "178.60",
      "average": "177.1597",
      "volume": "114233",
      "turnover": "20237862",
      "trades": "1721"
    },
    {
      "date": "2023-07-19",
      "bid": "185.20",
      "ask": "185.50",
      "open": "180.10",
      "high": "187.10",
      "low": "180.00",
      "close": "185.20",
      "average": "184.236",
      "volume": "129549",
      "turnover": "23867527.6",
      "trades": "1793"
    },
    {
      "date": "2023-07-20",
      "bid": "181.60",
      "ask": "182.00",
      "open": "184.30",
      "high": "184.60",
      "low": "180.20",
      "close": "181.40",
      "average": "182.349",
      "volume": "66718",
      "turnover": "12165970",
      "trades": "1290"
    },
    {
      "date": "2023-07-21",
      "bid": "182.00",
      "ask": "182.40",
      "open": "180.80",
      "high": "183.20",
      "low": "179.20",
      "close": "182.00",
      "average": "181.5354",
      "volume": "27977",
      "turnover": "5078814.9",
      "trades": "791"
    },
    {
      "date": "2023-07-24",
      "bid": "180.60",
      "ask": "181.20",
      "open": "181.40",
      "high": "182.50",
      "low": "180.00",
      "close": "180.60",
      "average": "181.0486",
      "volume": "34853",
      "turnover": "6310081.1",
      "trades": "700"
    },
    {
      "date": "2023-07-25",
      "bid": "184.10",
      "ask": "184.40",
      "open": "180.70",
      "high": "185.00",
      "low": "180.20",
      "close": "184.60",
      "average": "183.5247",
      "volume": "32750",
      "turnover": "6010434.2",
      "trades": "867"
    },
    {
      "date": "2023-07-26",
      "bid": "180.70",
      "ask": "180.90",
      "open": "184.10",
      "high": "184.20",
      "low": "180.00",
      "close": "180.50",
      "average": "181.3785",
      "volume": "29051",
      "turnover": "5269227.59",
      "trades": "668"
    },
    {
      "date": "2023-07-27",
      "bid": "182.50",
      "ask": "183.00",
      "open": "181.20",
      "high": "184.10",
      "low": "181.00",
      "close": "182.40",
      "average": "182.8643",
      "volume": "35283",
      "turnover": "6452001.8",
      "trades": "762"
    },
    {
      "date": "2023-07-28",
      "bid": "181.00",
      "ask": "181.30",
      "open": "181.40",
      "high": "182.40",
      "low": "179.90",
      "close": "180.50",
      "average": "180.939",
      "volume": "20707",
      "turnover": "3746704.3",
      "trades": "505"
    },
    {
      "date": "2023-07-31",
      "bid": "179.00",
      "ask": "179.50",
      "open": "179.50",
      "high": "180.80",
      "low": "177.00",
      "close": "178.20",
      "average": "178.579",
      "volume": "47899",
      "turnover": "8553913.85",
      "trades": "977"
    },
    {
      "date": "2023-08-01",
      "bid": "178.70",
      "ask": "179.70",
      "open": "178.00",
      "high": "181.00",
      "low": "178.00",
      "close": "178.80",
      "average": "179.7366",
      "volume": "25481",
      "turnover": "4580168.55",
      "trades": "560"
    },
    {
      "date": "2023-08-02",
      "bid": "176.40",
      "ask": "177.40",
      "open": "176.70",
      "high": "178.70",
      "low": "174.10",
      "close": "176.60",
      "average": "176.2415",
      "volume": "35485",
      "turnover": "6253930.6",
      "trades": "784"
    },
    {
      "date": "2023-08-03",
      "bid": "174.50",
      "ask": "175.40",
      "open": "175.50",
      "high": "176.60",
      "low": "173.20",
      "close": "175.10",
      "average": "175.198",
      "volume": "46561",
      "turnover": "8159566.6",
      "trades": "872"
    },
    {
      "date": "2023-08-04",
      "bid": "176.10",
      "ask": "176.50",
      "open": "176.00",
      "high": "177.60",
      "low": "174.80",
      "close": "176.90",
      "average": "176.3728",
      "volume": "33177",
      "turnover": "5851479.7",
      "trades": "712"
    },
    {
      "date": "2023-08-07",
      "bid": "173.90",
      "ask": "174.90",
      "open": "175.30",
      "high": "176.50",
      "low": "173.20",
      "close": "174.00",
      "average": "174.1621",
      "volume": "31773",
      "turnover": "5533648.3",
      "trades": "728"
    },
    {
      "date": "2023-08-08",
      "bid": "170.40",
      "ask": "171.20",
      "open": "173.20",
      "high": "173.70",
      "low": "170.00",
      "close": "171.00",
      "average": "171.2793",
      "volume": "45874",
      "turnover": "7856386.15",
      "trades": "938"
    },
    {
      "date": "2023-08-09",
      "bid": "173.40",
      "ask": "173.90",
      "open": "171.40",
      "high": "176.20",
      "low": "171.40",
      "close": "173.40",
      "average": "174.2515",
      "volume": "42723",
      "turnover": "7444549.3",
      "trades": "760"
    },
    {
      "date": "2023-08-10",
      "bid": "177.20",
      "ask": "177.60",
      "open": "173.40",
      "high": "178.20",
      "low": "172.40",
      "close": "177.50",
      "average": "176.6192",
      "volume": "61178",
      "turnover": "10785589.9",
      "trades": "884"
    },
    {
      "date": "2023-08-11",
      "bid": "175.00",
      "ask": "175.60",
      "open": "176.80",
      "high": "178.40",
      "low": "174.40",
      "close": "175.10",
      "average": "175.8097",
      "volume": "21914",
      "turnover": "3852694.4",
      "trades": "536"
    },
    {
      "date": "2023-08-14",
      "bid": "175.20",
      "ask": "175.70",
      "open": "175.00",
      "high": "177.00",
      "low": "172.50",
      "close": "175.70",
      "average": "174.4079",
      "volume": "44573",
      "turnover": "7776077.4",
      "trades": "499"
    },
    {
      "date": "2023-08-15",
      "bid": "172.00",
      "ask": "172.50",
      "open": "175.70",
      "high": "176.50",
      "low": "172.10",
      "close": "172.50",
      "average": "173.6865",
      "volume": "24854",
      "turnover": "4316804.4",
      "trades": "709"
    },
    {
      "date": "2023-08-16",
      "bid": "169.40",
      "ask": "169.80",
      "open": "172.20",
      "high": "173.20",
      "low": "168.70",
      "close": "169.30",
      "average": "170.3982",
      "volume": "36987",
      "turnover": "6302460.9",
      "trades": "714"
    },
    {
      "date": "2023-08-17",
      "bid": "165.60",
      "ask": "166.00",
      "open": "168.00",
      "high": "168.30",
      "low": "165.00",
      "close": "165.90",
      "average": "166.7971",
      "volume": "38421",
      "turnover": "6408688.9",
      "trades": "773"
    },
    {
      "date": "2023-08-18",
      "bid": "163.10",
      "ask": "163.60",
      "open": "166.00",
      "high": "166.00",
      "low": "161.70",
      "close": "163.70",
      "average": "163.0387",
      "volume": "54232",
      "turnover": "8841908.69",
      "trades": "968"
    },
    {
      "date": "2023-08-21",
      "bid": "160.20",
      "ask": "160.60",
      "open": "163.50",
      "high": "165.70",
      "low": "160.20",
      "close": "160.60",
      "average": "162.5346",
      "volume": "35713",
      "turnover": "5804599.3",
      "trades": "700"
    },
    {
      "date": "2023-08-22",
      "bid": "159.70",
      "ask": "160.00",
      "open": "161.20",
      "high": "162.70",
      "low": "159.00",
      "close": "160.00",
      "average": "161.0933",
      "volume": "50501",
      "turnover": "8135362.1",
      "trades": "744"
    },
    {
      "date": "2023-08-23",
      "bid": "161.70",
      "ask": "162.00",
      "open": "160.60",
      "high": "163.80",
      "low": "160.10",
      "close": "162.00",
      "average": "162.2213",
      "volume": "48516",
      "turnover": "7870363.05",
      "trades": "726"
    },
    {
      "date": "2023-08-24",
      "bid": "161.10",
      "ask": "161.40",
      "open": "163.30",
      "high": "166.50",
      "low": "161.10",
      "close": "161.20",
      "average": "164.1274",
      "volume": "47876",
      "turnover": "7858234.05",
      "trades": "677"
    },
    {
      "date": "2023-08-25",
      "bid": "162.10",
      "ask": "162.40",
      "open": "160.50",
      "high": "164.50",
      "low": "160.20",
      "close": "162.40",
      "average": "163.064",
      "volume": "25409",
      "turnover": "4143332.1",
      "trades": "599"
    },
    {
      "date": "2023-08-28",
      "bid": "167.50",
      "ask": "168.00",
      "open": "162.40",
      "high": "168.10",
      "low": "162.40",
      "close": "167.90",
      "average": "166.353",
      "volume": "52631",
      "turnover": "8755318.3",
      "trades": "828"
    },
    {
      "date": "2023-08-29",
      "bid": "170.70",
      "ask": "171.10",
      "open": "168.00",
      "high": "171.40",
      "low": "165.50",
      "close": "171.00",
      "average": "169.2103",
      "volume": "33779",
      "turnover": "5716131.45",
      "trades": "598"
    },
    {
      "date": "2023-08-30",
      "bid": "169.80",
      "ask": "170.00",
      "open": "171.00",
      "high": "172.90",
      "low": "168.10",
      "close": "170.20",
      "average": "169.9273",
      "volume": "33256",
      "turnover": "5650885.6",
      "trades": "498"
    },
    {
      "date": "2023-08-31",
      "bid": "173.50",
      "ask": "173.80",
      "open": "170.00",
      "high": "174.20",
      "low": "168.20",
      "close": "174.20",
      "average": "173.127",
      "volume": "73377",
      "turnover": "12700944.7",
      "trades": "689"
    },
    {
      "date": "2023-09-01",
      "bid": "171.00",
      "ask": "171.20",
      "open": "172.90",
      "high": "172.90",
      "low": "166.60",
      "close": "171.40",
      "average": "170.4256",
      "volume": "69733",
      "turnover": "11884171.9",
      "trades": "1004"
    },
    {
      "date": "2023-09-04",
      "bid": "168.80",
      "ask": "168.90",
      "open": "171.40",
      "high": "172.90",
      "low": "168.50",
      "close": "168.80",
      "average": "170.6009",
      "volume": "27372",
      "turnover": "4669643.09",
      "trades": "483"
    },
    {
      "date": "2023-09-05",
      "bid": "172.00",
      "ask": "172.60",
      "open": "168.50",
      "high": "172.30",
      "low": "168.00",
      "close": "172.00",
      "average": "170.8762",
      "volume": "27308",
      "turnover": "4665527.2",
      "trades": "489"
    },
    {
      "date": "2023-09-06",
      "bid": "172.90",
      "ask": "173.40",
      "open": "171.90",
      "high": "173.50",
      "low": "169.40",
      "close": "173.50",
      "average": "172.2821",
      "volume": "70046",
      "turnover": "12066507.85",
      "trades": "730"
    },
    {
      "date": "2023-09-07",
      "bid": "171.70",
      "ask": "172.30",
      "open": "172.90",
      "high": "173.40",
      "low": "171.00",
      "close": "172.60",
      "average": "172.433",
      "volume": "65476",
      "turnover": "11287178.4",
      "trades": "745"
    },
    {
      "date": "2023-09-08",
      "bid": "172.10",
      "ask": "172.60",
      "open": "173.20",
      "high": "174.20",
      "low": "170.80",
      "close": "172.70",
      "average": "172.708",
      "volume": "21805",
      "turnover": "3765899",
      "trades": "395"
    },
    {
      "date": "2023-09-11",
      "bid": "174.70",
      "ask": "175.00",
      "open": "172.70",
      "high": "175.70",
      "low": "170.60",
      "close": "175.50",
      "average": "174.1134",
      "volume": "38652",
      "turnover": "6725149.05",
      "trades": "664"
    },
    {
      "date": "2023-09-12",
      "bid": "168.20",
      "ask": "168.80",
      "open": "175.50",
      "high": "176.60",
      "low": "168.10",
      "close": "169.10",
      "average": "172.3478",
      "volume": "63010",
      "turnover": "10867263.7",
      "trades": "686"
    },
    {
      "date": "2023-09-13",
      "bid": "164.00",
      "ask": "164.10",
      "open": "168.80",
      "high": "168.80",
      "low": "160.20",
      "close": "164.40",
      "average": "162.8564",
      "volume": "64854",
      "turnover": "10560063.65",
      "trades": "1104"
    },
    {
      "date": "2023-09-14",
      "bid": "165.30",
      "ask": "165.70",
      "open": "164.30",
      "high": "166.00",
      "low": "161.00",
      "close": "166.00",
      "average": "163.7476",
      "volume": "47404",
      "turnover": "7767773.95",
      "trades": "623"
    },
    {
      "date": "2023-09-15",
      "bid": "164.10",
      "ask": "164.50",
      "open": "167.00",
      "high": "167.90",
      "low": "164.00",
      "close": "164.20",
      "average": "164.7757",
      "volume": "38193",
      "turnover": "6293277.8",
      "trades": "455"
    },
    {
      "date": "2023-09-18",
      "bid": "162.10",
      "ask": "162.60",
      "open": "164.00",
      "high": "164.80",
      "low": "161.90",
      "close": "162.10",
      "average": "162.9009",
      "volume": "22937",
      "turnover": "3736861.7",
      "trades": "411"
    },
    {
      "date": "2023-09-19",
      "bid": "160.70",
      "ask": "161.10",
      "open": "162.10",
      "high": "164.00",
      "low": "160.60",
      "close": "160.80",
      "average": "161.8547",
      "volume": "21051",
      "turnover": "3407202.8",
      "trades": "348"
    },
    {
      "date": "2023-09-20",
      "bid": "163.30",
      "ask": "163.60",
      "open": "161.10",
      "high": "164.30",
      "low": "160.80",
      "close": "163.50",
      "average": "163.1328",
      "volume": "25264",
      "turnover": "4121386.4",
      "trades": "341"
    },
    {
      "date": "2023-09-21",
      "bid": "161.50",
      "ask": "162.60",
      "open": "163.30",
      "high": "165.30",
      "low": "160.00",
      "close": "162.60",
      "average": "162.3435",
      "volume": "28386",
      "turnover": "4608281.5",
      "trades": "550"
    },
    {
      "date": "2023-09-22",
      "bid": "159.90",
      "ask": "160.70",
      "open": "162.60",
      "high": "163.40",
      "low": "158.90",
      "close": "160.10",
      "average": "160.8565",
      "volume": "34312",
      "turnover": "5519307.9",
      "trades": "631"
    },
    {
      "date": "2023-09-25",
      "bid": "156.80",
      "ask": "157.00",
      "open": "159.30",
      "high": "161.00",
      "low": "153.60",
      "close": "157.30",
      "average": "156.2496",
      "volume": "51639",
      "turnover": "8064591.9",
      "trades": "1051"
    },
    {
      "date": "2023-09-26",
      "bid": "153.00",
      "ask": "153.90",
      "open": "156.30",
      "high": "156.30",
      "low": "152.30",
      "close": "153.20",
      "average": "153.6025",
      "volume": "47340",
      "turnover": "7271782.3",
      "trades": "682"
    },
    {
      "date": "2023-09-27",
      "bid": "153.70",
      "ask": "154.70",
      "open": "153.20",
      "high": "156.90",
      "low": "153.20",
      "close": "154.60",
      "average": "154.8569",
      "volume": "23772",
      "turnover": "3681319.6",
      "trades": "388"
    },
    {
      "date": "2023-09-28",
      "bid": "155.70",
      "ask": "156.00",
      "open": "154.60",
      "high": "156.10",
      "low": "151.40",
      "close": "156.00",
      "average": "153.4875",
      "volume": "32495",
      "turnover": "4987473.9",
      "trades": "636"
    },
    {
      "date": "2023-09-29",
      "bid": "157.30",
      "ask": "158.20",
      "open": "155.90",
      "high": "159.80",
      "low": "155.20",
      "close": "157.60",
      "average": "157.8936",
      "volume": "35981",
      "turnover": "5681169.8",
      "trades": "456"
    },
    {
      "date": "2023-10-02",
      "bid": "154.40",
      "ask": "155.30",
      "open": "157.70",
      "high": "161.50",
      "low": "154.00",
      "close": "154.10",
      "average": "156.5551",
      "volume": "45427",
      "turnover": "7111828",
      "trades": "654"
    },
    {
      "date": "2023-10-03",
      "bid": "152.40",
      "ask": "152.50",
      "open": "153.20",
      "high": "155.60",
      "low": "151.90",
      "close": "152.10",
      "average": "153.1941",
      "volume": "17723",
      "turnover": "2715058.4",
      "trades": "412"
    },
    {
      "date": "2023-10-04",
      "bid": "153.80",
      "ask": "154.30",
      "open": "151.60",
      "high": "154.30",
      "low": "150.30",
      "close": "153.80",
      "average": "152.9408",
      "volume": "58529",
      "turnover": "8951114.65",
      "trades": "438"
    },
    {
      "date": "2023-10-05",
      "bid": "155.00",
      "ask": "155.90",
      "open": "154.30",
      "high": "158.40",
      "low": "154.30",
      "close": "155.30",
      "average": "156.4938",
      "volume": "19362",
      "turnover": "3030036.7",
      "trades": "366"
    },
    {
      "date": "2023-10-06",
      "bid": "145.90",
      "ask": "146.40",
      "open": "154.00",
      "high": "154.00",
      "low": "143.60",
      "close": "146.20",
      "average": "146.8139",
      "volume": "211609",
      "turnover": "31078341",
      "trades": "2748"
    },
    {
      "date": "2023-10-09",
      "bid": "142.10",
      "ask": "142.70",
      "open": "144.00",
      "high": "146.20",
      "low": "141.30",
      "close": "142.00",
      "average": "143.52",
      "volume": "76689",
      "turnover": "11007979.15",
      "trades": "1101"
    },
    {
      "date": "2023-10-10",
      "bid": "147.10",
      "ask": "147.40",
      "open": "143.20",
      "high": "148.00",
      "low": "143.10",
      "close": "147.00",
      "average": "145.2517",
      "volume": "79397",
      "turnover": "11530209.1",
      "trades": "913"
    },
    {
      "date": "2023-10-11",
      "bid": "143.80",
      "ask": "144.90",
      "open": "144.80",
      "high": "147.00",
      "low": "143.20",
      "close": "144.00",
      "average": "144.4626",
      "volume": "92230",
      "turnover": "13323802.2",
      "trades": "749"
    },
    {
      "date": "2023-10-12",
      "bid": "141.60",
      "ask": "142.40",
      "open": "144.00",
      "high": "145.90",
      "low": "140.60",
      "close": "141.50",
      "average": "141.7817",
      "volume": "142376",
      "turnover": "20191576.5",
      "trades": "1226"
    },
    {
      "date": "2023-10-13",
      "bid": "137.60",
      "ask": "138.00",
      "open": "141.50",
      "high": "142.20",
      "low": "137.10",
      "close": "138.30",
      "average": "138.9814",
      "volume": "71865",
      "turnover": "9986668.6",
      "trades": "1016"
    },
    {
      "date": "2023-10-16",
      "bid": "136.10",
      "ask": "136.40",
      "open": "137.70",
      "high": "140.00",
      "low": "135.00",
      "close": "136.60",
      "average": "136.9272",
      "volume": "98970",
      "turnover": "13551622.5",
      "trades": "1274"
    },
    {
      "date": "2023-10-17",
      "bid": "146.50",
      "ask": "146.80",
      "open": "140.60",
      "high": "147.80",
      "low": "140.10",
      "close": "146.70",
      "average": "143.6416",
      "volume": "497801",
      "turnover": "71525353.59",
      "trades": "3116"
    },
    {
      "date": "2023-10-18",
      "bid": "143.00",
      "ask": "143.10",
      "open": "146.10",
      "high": "146.20",
      "low": "137.10",
      "close": "143.20",
      "average": "142.1514",
      "volume": "128116",
      "turnover": "18214978.25",
      "trades": "1428"
    },
    {
      "date": "2023-10-19",
      "bid": "145.00",
      "ask": "145.40",
      "open": "140.70",
      "high": "146.20",
      "low": "140.70",
      "close": "145.60",
      "average": "144.8002",
      "volume": "75262",
      "turnover": "10896003.5",
      "trades": "939"
    },
    {
      "date": "2023-10-20",
      "bid": "144.10",
      "ask": "144.60",
      "open": "145.60",
      "high": "146.00",
      "low": "141.70",
      "close": "144.40",
      "average": "144.2783",
      "volume": "53077",
      "turnover": "7659883.15",
      "trades": "771"
    },
    {
      "date": "2023-10-23",
      "bid": "142.90",
      "ask": "143.50",
      "open": "144.80",
      "high": "147.40",
      "low": "140.20",
      "close": "143.20",
      "average": "143.7871",
      "volume": "64488",
      "turnover": "9284851.1",
      "trades": "788"
    },
    {
      "date": "2023-10-24",
      "bid": "148.10",
      "ask": "148.70",
      "open": "143.20",
      "high": "148.80",
      "low": "143.20",
      "close": "147.80",
      "average": "146.6694",
      "volume": "62085",
      "turnover": "9105806.1",
      "trades": "821"
    },
    {
      "date": "2023-10-25",
      "bid": "144.10",
      "ask": "145.00",
      "open": "148.10",
      "high": "149.70",
      "low": "142.90",
      "close": "144.40",
      "average": "145.1816",
      "volume": "50197",
      "turnover": "7287679.2",
      "trades": "809"
    },
    {
      "date": "2023-10-26",
      "bid": "142.40",
      "ask": "143.00",
      "open": "145.40",
      "high": "145.40",
      "low": "142.00",
      "close": "142.60",
      "average": "143.3585",
      "volume": "116530",
      "turnover": "16702177.45",
      "trades": "1467"
    },
    {
      "date": "2023-10-27",
      "bid": "143.50",
      "ask": "143.80",
      "open": "142.80",
      "high": "144.60",
      "low": "142.00",
      "close": "143.90",
      "average": "143.4244",
      "volume": "96174",
      "turnover": "13795158.85",
      "trades": "847"
    },
    {
      "date": "2023-10-30",
      "bid": "144.80",
      "ask": "145.20",
      "open": "143.00",
      "high": "146.50",
      "low": "143.00",
      "close": "145.30",
      "average": "145.1968",
      "volume": "80955",
      "turnover": "11756677.05",
      "trades": "809"
    },
    {
      "date": "2023-10-31",
      "bid": "145.40",
      "ask": "146.10",
      "open": "142.90",
      "high": "146.20",
      "low": "138.10",
      "close": "146.10",
      "average": "141.0132",
      "volume": "204466",
      "turnover": "28834115.7",
      "trades": "1687"
    },
    {
      "date": "2023-11-01",
      "bid": "140.80",
      "ask": "141.00",
      "open": "146.40",
      "high": "147.60",
      "low": "140.10",
      "close": "140.90",
      "average": "141.7195",
      "volume": "85186",
      "turnover": "12072425.3",
      "trades": "1009"
    },
    {
      "date": "2023-11-02",
      "bid": "146.40",
      "ask": "146.60",
      "open": "140.90",
      "high": "147.80",
      "low": "140.50",
      "close": "146.80",
      "average": "145.4044",
      "volume": "104119",
      "turnover": "15139362.4",
      "trades": "1054"
    },
    {
      "date": "2023-11-03",
      "bid": "149.40",
      "ask": "149.70",
      "open": "146.90",
      "high": "150.00",
      "low": "145.80",
      "close": "149.90",
      "average": "148.3462",
      "volume": "29609",
      "turnover": "4392408.05",
      "trades": "365"
    },
    {
      "date": "2023-11-06",
      "bid": "146.60",
      "ask": "146.90",
      "open": "150.90",
      "high": "151.60",
      "low": "144.80",
      "close": "147.30",
      "average": "147.1631",
      "volume": "41843",
      "turnover": "6157746.5",
      "trades": "726"
    },
    {
      "date": "2023-11-07",
      "bid": "146.00",
      "ask": "146.60",
      "open": "149.20",
      "high": "149.20",
      "low": "145.30",
      "close": "146.30",
      "average": "147.0544",
      "volume": "36547",
      "turnover": "5374396.5",
      "trades": "443"
    },
    {
      "date": "2023-11-08",
      "bid": "151.30",
      "ask": "151.60",
      "open": "146.60",
      "high": "154.00",
      "low": "145.10",
      "close": "151.40",
      "average": "150.6736",
      "volume": "113190",
      "turnover": "17054763.6",
      "trades": "1120"
    },
    {
      "date": "2023-11-09",
      "bid": "158.60",
      "ask": "158.80",
      "open": "151.50",
      "high": "160.00",
      "low": "151.50",
      "close": "159.50",
      "average": "157.4524",
      "volume": "88672",
      "turnover": "13961617.5",
      "trades": "1307"
    },
    {
      "date": "2023-11-10",
      "bid": "156.20",
      "ask": "157.00",
      "open": "158.80",
      "high": "158.80",
      "low": "155.10",
      "close": "156.30",
      "average": "156.5794",
      "volume": "48207",
      "turnover": "7548221.1",
      "trades": "767"
    },
    {
      "date": "2023-11-13",
      "bid": "156.60",
      "ask": "156.90",
      "open": "156.80",
      "high": "158.50",
      "low": "156.20",
      "close": "156.70",
      "average": "157.346",
      "volume": "54279",
      "turnover": "8540472",
      "trades": "751"
    },
    {
      "date": "2023-11-14",
      "bid": "166.00",
      "ask": "166.40",
      "open": "156.70",
      "high": "166.50",
      "low": "156.70",
      "close": "166.50",
      "average": "162.8966",
      "volume": "64649",
      "turnover": "10531074.4",
      "trades": "959"
    },
    {
      "date": "2023-11-15",
      "bid": "167.20",
      "ask": "167.60",
      "open": "169.00",
      "high": "170.70",
      "low": "166.00",
      "close": "167.80",
      "average": "167.8816",
      "volume": "130957",
      "turnover": "21985202.3",
      "trades": "887"
    },
    {
      "date": "2023-11-16",
      "bid": "162.10",
      "ask": "162.60",
      "open": "167.80",
      "high": "167.80",
      "low": "161.40",
      "close": "162.00",
      "average": "163.3659",
      "volume": "38062",
      "turnover": "6214388.3",
      "trades": "652"
    },
    {
      "date": "2023-11-17",
      "bid": "159.20",
      "ask": "159.80",
      "open": "164.50",
      "high": "165.40",
      "low": "159.10",
      "close": "160.10",
      "average": "161.3436",
      "volume": "54686",
      "turnover": "8827595.8",
      "trades": "813"
    },
    {
      "date": "2023-11-20",
      "bid": "160.40",
      "ask": "160.90",
      "open": "160.10",
      "high": "161.30",
      "low": "158.20",
      "close": "161.10",
      "average": "160.2751",
      "volume": "38336",
      "turnover": "6140425.05",
      "trades": "563"
    },
    {
      "date": "2023-11-21",
      "bid": "158.00",
      "ask": "158.40",
      "open": "161.10",
      "high": "163.50",
      "low": "157.60",
      "close": "157.60",
      "average": "159.9808",
      "volume": "39253",
      "turnover": "6285334.35",
      "trades": "616"
    },
    {
      "date": "2023-11-22",
      "bid": "162.90",
      "ask": "163.00",
      "open": "159.20",
      "high": "163.80",
      "low": "158.00",
      "close": "162.60",
      "average": "161.6895",
      "volume": "37589",
      "turnover": "6077747.6",
      "trades": "609"
    },
    {
      "date": "2023-11-23",
      "bid": "162.30",
      "ask": "162.60",
      "open": "162.60",
      "high": "164.50",
      "low": "160.80",
      "close": "162.00",
      "average": "162.2848",
      "volume": "40531",
      "turnover": "6582442.65",
      "trades": "682"
    },
    {
      "date": "2023-11-24",
      "bid": "162.30",
      "ask": "162.80",
      "open": "162.50",
      "high": "163.50",
      "low": "161.20",
      "close": "163.00",
      "average": "162.2702",
      "volume": "26674",
      "turnover": "4329524.5",
      "trades": "467"
    },
    {
      "date": "2023-11-27",
      "bid": "161.70",
      "ask": "162.30",
      "open": "163.00",
      "high": "163.40",
      "low": "160.00",
      "close": "161.20",
      "average": "161.7183",
      "volume": "28145",
      "turnover": "4554470.2",
      "trades": "608"
    },
    {
      "date": "2023-11-28",
      "bid": "159.80",
      "ask": "160.60",
      "open": "161.90",
      "high": "161.90",
      "low": "159.10",
      "close": "159.90",
      "average": "160.1344",
      "volume": "32712",
      "turnover": "5238261.4",
      "trades": "467"
    },
    {
      "date": "2023-11-29",
      "bid": "159.60",
      "ask": "159.80",
      "open": "159.90",
      "high": "161.10",
      "low": "159.00",
      "close": "159.80",
      "average": "159.7954",
      "volume": "43423",
      "turnover": "6939105.15",
      "trades": "648"
    },
    {
      "date": "2023-11-30",
      "bid": "158.30",
      "ask": "159.10",
      "open": "159.80",
      "high": "160.90",
      "low": "158.00",
      "close": "158.00",
      "average": "158.2941",
      "volume": "59841",
      "turnover": "9474334.75",
      "trades": "591"
    },
    {
      "date": "2023-12-01",
      "bid": "155.30",
      "ask": "156.00",
      "open": "158.00",
      "high": "158.90",
      "low": "153.80",
      "close": "155.00",
      "average": "155.4794",
      "volume": "61346",
      "turnover": "9538012.15",
      "trades": "897"
    },
    {
      "date": "2023-12-04",
      "bid": "153.30",
      "ask": "154.00",
      "open": "154.90",
      "high": "156.70",
      "low": "153.00",
      "close": "153.30",
      "average": "154.6592",
      "volume": "48101",
      "turnover": "7446495.55",
      "trades": "728"
    },
    {
      "date": "2023-12-05",
      "bid": "157.70",
      "ask": "157.90",
      "open": "153.30",
      "high": "158.00",
      "low": "152.20",
      "close": "157.50",
      "average": "154.5465",
      "volume": "146574",
      "turnover": "22679408.9",
      "trades": "1003"
    },
    {
      "date": "2023-12-06",
      "bid": "169.60",
      "ask": "170.20",
      "open": "157.50",
      "high": "170.30",
      "low": "156.50",
      "close": "168.70",
      "average": "167.275",
      "volume": "290864",
      "turnover": "48669614.9",
      "trades": "1575"
    },
    {
      "date": "2023-12-07",
      "bid": "167.10",
      "ask": "167.50",
      "open": "168.50",
      "high": "170.20",
      "low": "166.10",
      "close": "167.20",
      "average": "168.1326",
      "volume": "57686",
      "turnover": "9698895.15",
      "trades": "893"
    },
    {
      "date": "2023-12-08",
      "bid": "173.00",
      "ask": "173.20",
      "open": "168.00",
      "high": "175.60",
      "low": "168.00",
      "close": "172.70",
      "average": "173.2447",
      "volume": "76538",
      "turnover": "13259805",
      "trades": "1071"
    },
    {
      "date": "2023-12-11",
      "bid": "175.80",
      "ask": "176.40",
      "open": "173.20",
      "high": "176.80",
      "low": "172.00",
      "close": "176.10",
      "average": "174.7762",
      "volume": "44090",
      "turnover": "7705880.5",
      "trades": "826"
    },
    {
      "date": "2023-12-12",
      "bid": "145.00",
      "ask": "145.10",
      "open": "161.10",
      "high": "161.10",
      "low": "144.50",
      "close": "144.50",
      "average": "148.0956",
      "volume": "2018537",
      "turnover": "299055413.45",
      "trades": "14028"
    },
    {
      "date": "2023-12-13",
      "bid": "141.40",
      "ask": "141.60",
      "open": "146.30",
      "high": "146.40",
      "low": "140.70",
      "close": "141.30",
      "average": "143.5058",
      "volume": "962246",
      "turnover": "138089914.85",
      "trades": "5162"
    },
    {
      "date": "2023-12-14",
      "bid": "143.00",
      "ask": "143.50",
      "open": "145.10",
      "high": "146.40",
      "low": "142.20",
      "close": "143.60",
      "average": "144.3821",
      "volume": "328598",
      "turnover": "47445909.8",
      "trades": "2389"
    },
    {
      "date": "2023-12-15",
      "bid": "148.30",
      "ask": "148.50",
      "open": "144.30",
      "high": "148.70",
      "low": "144.30",
      "close": "148.50",
      "average": "147.4997",
      "volume": "196796",
      "turnover": "29019349",
      "trades": "1825"
    },
    {
      "date": "2023-12-18",
      "bid": "146.80",
      "ask": "146.90",
      "open": "148.50",
      "high": "148.60",
      "low": "145.60",
      "close": "147.10",
      "average": "146.8659",
      "volume": "104085",
      "turnover": "15286916.65",
      "trades": "1265"
    },
    {
      "date": "2023-12-19",
      "bid": "152.70",
      "ask": "153.10",
      "open": "147.10",
      "high": "154.10",
      "low": "147.10",
      "close": "153.40",
      "average": "152.1999",
      "volume": "163890",
      "turnover": "24949916.55",
      "trades": "1383"
    },
    {
      "date": "2023-12-20",
      "bid": "154.50",
      "ask": "154.90",
      "open": "153.40",
      "high": "155.20",
      "low": "152.10",
      "close": "155.20",
      "average": "153.8195",
      "volume": "67511",
      "turnover": "10384845.25",
      "trades": "791"
    },
    {
      "date": "2023-12-21",
      "bid": "147.30",
      "ask": "147.70",
      "open": "151.00",
      "high": "152.00",
      "low": "146.60",
      "close": "147.30",
      "average": "148.9378",
      "volume": "190391",
      "turnover": "28354870.75",
      "trades": "1889"
    },
    {
      "date": "2023-12-22",
      "bid": "147.20",
      "ask": "147.40",
      "open": "146.70",
      "high": "148.70",
      "low": "145.00",
      "close": "147.40",
      "average": "146.9115",
      "volume": "82106",
      "turnover": "12062319.1",
      "trades": "1185"
    },
    {
      "date": "2023-12-27",
      "bid": "147.60",
      "ask": "147.90",
      "open": "147.40",
      "high": "149.40",
      "low": "146.70",
      "close": "147.50",
      "average": "147.8726",
      "volume": "69504",
      "turnover": "10277740.6",
      "trades": "869"
    },
    {
      "date": "2023-12-28",
      "bid": "148.00",
      "ask": "148.40",
      "open": "148.10",
      "high": "149.20",
      "low": "146.70",
      "close": "148.50",
      "average": "148.252",
      "volume": "48068",
      "turnover": "7126169.5",
      "trades": "708"
    },
    {
      "date": "2023-12-29",
      "bid": "148.20",
      "ask": "148.60",
      "open": "148.10",
      "high": "149.50",
      "low": "147.30",
      "close": "148.50",
      "average": "148.5627",
      "volume": "62293",
      "turnover": "9254374.8",
      "trades": "884"
    },
    {
      "date": "2024-01-02",
      "bid": "145.50",
      "ask": "145.90",
      "open": "148.50",
      "high": "149.80",
      "low": "144.50",
      "close": "145.80",
      "average": "146.4094",
      "volume": "73705",
      "turnover": "10791259.2",
      "trades": "1317"
    },
    {
      "date": "2024-01-03",
      "bid": "143.00",
      "ask": "143.40",
      "open": "145.80",
      "high": "145.80",
      "low": "140.80",
      "close": "143.40",
      "average": "142.5779",
      "volume": "134153",
      "turnover": "19128540.05",
      "trades": "1462"
    },
    {
      "date": "2024-01-04",
      "bid": "141.70",
      "ask": "142.00",
      "open": "143.40",
      "high": "145.00",
      "low": "141.00",
      "close": "142.00",
      "average": "142.609",
      "volume": "77109",
      "turnover": "10993724.7",
      "trades": "940"
    },
    {
      "date": "2024-01-05",
      "bid": "139.20",
      "ask": "139.40",
      "open": "140.40",
      "high": "141.50",
      "low": "138.20",
      "close": "138.80",
      "average": "139.4456",
      "volume": "71528",
      "turnover": "9974184.6",
      "trades": "957"
    },
    {
      "date": "2024-01-08",
      "bid": "137.70",
      "ask": "138.10",
      "open": "139.00",
      "high": "141.10",
      "low": "137.50",
      "close": "138.00",
      "average": "138.7756",
      "volume": "114139",
      "turnover": "15827962.75",
      "trades": "1160"
    },
    {
      "date": "2024-01-09",
      "bid": "139.50",
      "ask": "139.70",
      "open": "138.10",
      "high": "139.80",
      "low": "136.00",
      "close": "139.30",
      "average": "138.0913",
      "volume": "144191",
      "turnover": "19911519.89",
      "trades": "1253"
    },
    {
      "date": "2024-01-10",
      "bid": "137.20",
      "ask": "137.50",
      "open": "139.30",
      "high": "140.30",
      "low": "136.20",
      "close": "137.10",
      "average": "137.2274",
      "volume": "209377",
      "turnover": "28735878",
      "trades": "863"
    },
    {
      "date": "2024-01-11",
      "bid": "136.10",
      "ask": "136.30",
      "open": "138.00",
      "high": "140.40",
      "low": "134.80",
      "close": "135.80",
      "average": "136.8456",
      "volume": "246999",
      "turnover": "33800593.54",
      "trades": "1793"
    },
    {
      "date": "2024-01-12",
      "bid": "137.60",
      "ask": "137.90",
      "open": "136.30",
      "high": "139.00",
      "low": "135.60",
      "close": "137.70",
      "average": "137.083",
      "volume": "115970",
      "turnover": "15897470.35",
      "trades": "1075"
    },
    {
      "date": "2024-01-15",
      "bid": "132.40",
      "ask": "132.50",
      "open": "137.10",
      "high": "137.50",
      "low": "131.90",
      "close": "132.00",
      "average": "134.036",
      "volume": "175906",
      "turnover": "23577735.7",
      "trades": "1958"
    },
    {
      "date": "2024-01-16",
      "bid": "132.90",
      "ask": "133.40",
      "open": "131.10",
      "high": "133.40",
      "low": "129.80",
      "close": "133.20",
      "average": "131.458",
      "volume": "181606",
      "turnover": "23874621.4",
      "trades": "1579"
    },
    {
      "date": "2024-01-17",
      "bid": "128.20",
      "ask": "128.60",
      "open": "131.80",
      "high": "132.30",
      "low": "127.70",
      "close": "128.20",
      "average": "129.2118",
      "volume": "192274",
      "turnover": "24823473",
      "trades": "1818"
    },
    {
      "date": "2024-01-18",
      "bid": "131.20",
      "ask": "131.40",
      "open": "128.60",
      "high": "131.50",
      "low": "127.60",
      "close": "130.90",
      "average": "129.9019",
      "volume": "72502",
      "turnover": "9421604.9",
      "trades": "841"
    },
    {
      "date": "2024-01-19",
      "bid": "127.90",
      "ask": "128.10",
      "open": "131.10",
      "high": "133.20",
      "low": "127.50",
      "close": "127.70",
      "average": "129.7522",
      "volume": "159711",
      "turnover": "20737819.6",
      "trades": "1649"
    },
    {
      "date": "2024-01-22",
      "bid": "130.70",
      "ask": "131.00",
      "open": "129.10",
      "high": "131.40",
      "low": "125.40",
      "close": "130.20",
      "average": "128.6214",
      "volume": "298667",
      "turnover": "38409201.79",
      "trades": "2215"
    },
    {
      "date": "2024-01-23",
      "bid": "134.00",
      "ask": "134.20",
      "open": "130.20",
      "high": "135.00",
      "low": "128.10",
      "close": "133.90",
      "average": "131.734",
      "volume": "173266",
      "turnover": "22814918.15",
      "trades": "1562"
    },
    {
      "date": "2024-01-24",
      "bid": "137.00",
      "ask": "137.40",
      "open": "135.40",
      "high": "139.40",
      "low": "134.50",
      "close": "136.80",
      "average": "137.3813",
      "volume": "137035",
      "turnover": "18825890.2",
      "trades": "1415"
    },
    {
      "date": "2024-01-25",
      "bid": "135.00",
      "ask": "135.30",
      "open": "136.80",
      "high": "138.40",
      "low": "134.20",
      "close": "135.00",
      "average": "135.5381",
      "volume": "96023",
      "turnover": "13013892.7",
      "trades": "1056"
    },
    {
      "date": "2024-01-26",
      "bid": "133.40",
      "ask": "134.30",
      "open": "135.00",
      "high": "136.00",
      "low": "132.20",
      "close": "133.70",
      "average": "134.3013",
      "volume": "83134",
      "turnover": "11165227.8",
      "trades": "829"
    },
    {
      "date": "2024-01-29",
      "bid": "148.60",
      "ask": "149.00",
      "open": "136.00",
      "high": "149.20",
      "low": "136.00",
      "close": "148.00",
      "average": "144.3022",
      "volume": "473380",
      "turnover": "68280503.9",
      "trades": "3602"
    },
    {
      "date": "2024-01-30",
      "bid": "144.70",
      "ask": "145.00",
      "open": "148.00",
      "high": "149.50",
      "low": "143.50",
      "close": "145.40",
      "average": "145.4057",
      "volume": "225456",
      "turnover": "32781674.35",
      "trades": "1968"
    },
    {
      "date": "2024-01-31",
      "bid": "148.40",
      "ask": "148.60",
      "open": "145.30",
      "high": "148.70",
      "low": "144.70",
      "close": "147.60",
      "average": "146.7471",
      "volume": "94051",
      "turnover": "13800085",
      "trades": "967"
    },
    {
      "date": "2024-02-01",
      "bid": "142.30",
      "ask": "142.50",
      "open": "147.10",
      "high": "148.50",
      "low": "142.30",
      "close": "142.30",
      "average": "144.4559",
      "volume": "113593",
      "turnover": "16409178.2",
      "trades": "1168"
    },
    {
      "date": "2024-02-02",
      "bid": "142.00",
      "ask": "142.40",
      "open": "142.60",
      "high": "145.30",
      "low": "141.70",
      "close": "142.00",
      "average": "142.8327",
      "volume": "49907",
      "turnover": "7128599.6",
      "trades": "732"
    },
    {
      "date": "2024-02-05",
      "bid": "138.90",
      "ask": "139.30",
      "open": "141.90",
      "high": "142.40",
      "low": "138.80",
      "close": "139.00",
      "average": "140.408",
      "volume": "79935",
      "turnover": "11223430",
      "trades": "1199"
    },
    {
      "date": "2024-02-06",
      "bid": "140.20",
      "ask": "140.50",
      "open": "139.00",
      "high": "140.70",
      "low": "138.40",
      "close": "140.20",
      "average": "139.7488",
      "volume": "84133",
      "turnover": "11757393",
      "trades": "870"
    },
    {
      "date": "2024-02-07",
      "bid": "141.20",
      "ask": "141.40",
      "open": "140.00",
      "high": "141.80",
      "low": "138.30",
      "close": "141.20",
      "average": "140.4263",
      "volume": "56047",
      "turnover": "7870454.1",
      "trades": "732"
    },
    {
      "date": "2024-02-08",
      "bid": "142.40",
      "ask": "142.60",
      "open": "141.40",
      "high": "145.00",
      "low": "141.40",
      "close": "142.70",
      "average": "143.3804",
      "volume": "57876",
      "turnover": "8299322.5",
      "trades": "650"
    },
    {
      "date": "2024-02-09",
      "bid": "139.60",
      "ask": "140.40",
      "open": "142.40",
      "high": "143.00",
      "low": "139.80",
      "close": "140.30",
      "average": "140.8716",
      "volume": "46562",
      "turnover": "6559099.9",
      "trades": "729"
    },
    {
      "date": "2024-02-12",
      "bid": "141.70",
      "ask": "141.90",
      "open": "140.30",
      "high": "143.00",
      "low": "139.70",
      "close": "141.60",
      "average": "141.9492",
      "volume": "37187",
      "turnover": "5278665.3",
      "trades": "586"
    },
    {
      "date": "2024-02-13",
      "bid": "144.40",
      "ask": "144.60",
      "open": "141.60",
      "high": "145.60",
      "low": "140.90",
      "close": "144.70",
      "average": "143.5662",
      "volume": "153204",
      "turnover": "21999987.35",
      "trades": "1166"
    },
    {
      "date": "2024-02-14",
      "bid": "145.40",
      "ask": "145.80",
      "open": "145.00",
      "high": "147.00",
      "low": "143.90",
      "close": "145.80",
      "average": "145.7374",
      "volume": "84574",
      "turnover": "12325341.25",
      "trades": "996"
    },
    {
      "date": "2024-02-15",
      "bid": "144.20",
      "ask": "144.50",
      "open": "145.80",
      "high": "146.90",
      "low": "143.80",
      "close": "144.60",
      "average": "145.0698",
      "volume": "79783",
      "turnover": "11574063.3",
      "trades": "797"
    },
    {
      "date": "2024-02-16",
      "bid": "144.80",
      "ask": "145.00",
      "open": "145.80",
      "high": "148.50",
      "low": "143.50",
      "close": "145.20",
      "average": "145.8469",
      "volume": "68799",
      "turnover": "10034125.85",
      "trades": "856"
    },
    {
      "date": "2024-02-19",
      "bid": "148.60",
      "ask": "149.80",
      "open": "144.60",
      "high": "149.80",
      "low": "142.60",
      "close": "148.50",
      "average": "145.7938",
      "volume": "77329",
      "turnover": "11274234.4",
      "trades": "1029"
    },
    {
      "date": "2024-02-20",
      "bid": "142.30",
      "ask": "142.50",
      "open": "148.00",
      "high": "149.10",
      "low": "141.90",
      "close": "142.00",
      "average": "144.5102",
      "volume": "87606",
      "turnover": "12659805.8",
      "trades": "1030"
    },
    {
      "date": "2024-02-21",
      "bid": "141.40",
      "ask": "141.90",
      "open": "142.00",
      "high": "144.90",
      "low": "140.10",
      "close": "142.10",
      "average": "142.6563",
      "volume": "55569",
      "turnover": "7927300.05",
      "trades": "621"
    },
    {
      "date": "2024-02-22",
      "bid": "145.90",
      "ask": "146.30",
      "open": "143.80",
      "high": "147.30",
      "low": "143.20",
      "close": "146.20",
      "average": "145.5512",
      "volume": "54990",
      "turnover": "8003920.8",
      "trades": "675"
    },
    {
      "date": "2024-02-23",
      "bid": "146.60",
      "ask": "147.30",
      "open": "146.30",
      "high": "148.30",
      "low": "145.00",
      "close": "147.10",
      "average": "146.6729",
      "volume": "39782",
      "turnover": "5834945.55",
      "trades": "683"
    },
    {
      "date": "2024-02-26",
      "bid": "146.70",
      "ask": "147.20",
      "open": "147.50",
      "high": "149.60",
      "low": "146.00",
      "close": "147.50",
      "average": "147.7322",
      "volume": "65449",
      "turnover": "9668386.35",
      "trades": "825"
    },
    {
      "date": "2024-02-27",
      "bid": "147.50",
      "ask": "147.90",
      "open": "147.50",
      "high": "148.30",
      "low": "145.70",
      "close": "147.80",
      "average": "146.9476",
      "volume": "81537",
      "turnover": "11981554.1",
      "trades": "829"
    },
    {
      "date": "2024-02-28",
      "bid": "147.60",
      "ask": "147.90",
      "open": "148.20",
      "high": "148.40",
      "low": "145.60",
      "close": "148.20",
      "average": "147.048",
      "volume": "56829",
      "turnover": "8356620.4",
      "trades": "782"
    },
    {
      "date": "2024-02-29",
      "bid": "155.60",
      "ask": "155.90",
      "open": "148.20",
      "high": "156.10",
      "low": "148.00",
      "close": "156.00",
      "average": "152.9106",
      "volume": "183243",
      "turnover": "28021957.3",
      "trades": "1345"
    },
    {
      "date": "2024-03-01",
      "bid": "153.80",
      "ask": "154.30",
      "open": "156.00",
      "high": "156.50",
      "low": "152.30",
      "close": "153.50",
      "average": "153.7413",
      "volume": "85987",
      "turnover": "13219047.85",
      "trades": "1032"
    },
    {
      "date": "2024-03-04",
      "bid": "153.50",
      "ask": "153.90",
      "open": "153.90",
      "high": "155.50",
      "low": "153.00",
      "close": "153.40",
      "average": "153.9186",
      "volume": "57878",
      "turnover": "8907116.9",
      "trades": "611"
    },
    {
      "date": "2024-03-05",
      "bid": "151.20",
      "ask": "151.60",
      "open": "153.40",
      "high": "158.80",
      "low": "151.00",
      "close": "151.00",
      "average": "155.2564",
      "volume": "101861",
      "turnover": "15824172.35",
      "trades": "1076"
    },
    {
      "date": "2024-03-06",
      "bid": "156.70",
      "ask": "157.00",
      "open": "153.00",
      "high": "157.00",
      "low": "152.90",
      "close": "157.00",
      "average": "155.7159",
      "volume": "88671",
      "turnover": "13805692.15",
      "trades": "995"
    },
    {
      "date": "2024-03-07",
      "bid": "158.50",
      "ask": "158.70",
      "open": "156.60",
      "high": "158.70",
      "low": "155.00",
      "close": "158.50",
      "average": "157.6592",
      "volume": "225938",
      "turnover": "35606578.29",
      "trades": "791"
    },
    {
      "date": "2024-03-08",
      "bid": "157.50",
      "ask": "157.90",
      "open": "158.50",
      "high": "158.90",
      "low": "150.90",
      "close": "157.50",
      "average": "154.6442",
      "volume": "284192",
      "turnover": "43949662.7",
      "trades": "1906"
    },
    {
      "date": "2024-03-11",
      "bid": "152.20",
      "ask": "152.80",
      "open": "157.50",
      "high": "157.50",
      "low": "149.80",
      "close": "152.40",
      "average": "152.885",
      "volume": "153665",
      "turnover": "23492345.45",
      "trades": "1278"
    },
    {
      "date": "2024-03-12",
      "bid": "149.50",
      "ask": "149.80",
      "open": "154.60",
      "high": "154.60",
      "low": "149.00",
      "close": "149.40",
      "average": "150.4453",
      "volume": "89710",
      "turnover": "13496013.6",
      "trades": "948"
    },
    {
      "date": "2024-03-13",
      "bid": "145.90",
      "ask": "146.30",
      "open": "149.30",
      "high": "149.30",
      "low": "145.00",
      "close": "145.50",
      "average": "146.5823",
      "volume": "122552",
      "turnover": "17963779.89",
      "trades": "1428"
    },
    {
      "date": "2024-03-14",
      "bid": "140.20",
      "ask": "140.70",
      "open": "145.50",
      "high": "147.10",
      "low": "139.50",
      "close": "139.80",
      "average": "142.5978",
      "volume": "89520",
      "turnover": "12765418.95",
      "trades": "1228"
    },
    {
      "date": "2024-03-15",
      "bid": "139.50",
      "ask": "140.00",
      "open": "139.80",
      "high": "142.00",
      "low": "139.50",
      "close": "139.50",
      "average": "140.4183",
      "volume": "77908",
      "turnover": "10939793.65",
      "trades": "873"
    },
    {
      "date": "2024-03-18",
      "bid": "139.30",
      "ask": "139.50",
      "open": "139.60",
      "high": "140.60",
      "low": "137.60",
      "close": "139.10",
      "average": "139.4484",
      "volume": "70724",
      "turnover": "9862321.85",
      "trades": "839"
    },
    {
      "date": "2024-03-19",
      "bid": "139.00",
      "ask": "139.30",
      "open": "139.10",
      "high": "141.20",
      "low": "136.70",
      "close": "139.20",
      "average": "139.2567",
      "volume": "49856",
      "turnover": "6943169.85",
      "trades": "719"
    },
    {
      "date": "2024-03-20",
      "bid": "141.10",
      "ask": "141.60",
      "open": "138.50",
      "high": "143.40",
      "low": "136.30",
      "close": "141.90",
      "average": "139.425",
      "volume": "236855",
      "turnover": "33027941.4",
      "trades": "1259"
    },
    {
      "date": "2024-03-21",
      "bid": "142.00",
      "ask": "142.40",
      "open": "142.70",
      "high": "145.10",
      "low": "140.80",
      "close": "142.00",
      "average": "142.0785",
      "volume": "70154",
      "turnover": "9968968.75",
      "trades": "861"
    },
    {
      "date": "2024-03-22",
      "bid": "140.20",
      "ask": "140.50",
      "open": "140.00",
      "high": "143.30",
      "low": "139.70",
      "close": "140.40",
      "average": "141.2736",
      "volume": "58141",
      "turnover": "8219553.45",
      "trades": "728"
    },
    {
      "date": "2024-03-25",
      "bid": "140.60",
      "ask": "141.10",
      "open": "140.40",
      "high": "142.80",
      "low": "136.80",
      "close": "141.00",
      "average": "138.9309",
      "volume": "180094",
      "turnover": "25020798.05",
      "trades": "1393"
    },
    {
      "date": "2024-03-26",
      "bid": "143.00",
      "ask": "143.20",
      "open": "141.00",
      "high": "145.00",
      "low": "139.70",
      "close": "142.90",
      "average": "142.507",
      "volume": "60983",
      "turnover": "8690926.9",
      "trades": "867"
    },
    {
      "date": "2024-03-27",
      "bid": "145.40",
      "ask": "145.80",
      "open": "143.10",
      "high": "146.00",
      "low": "143.10",
      "close": "145.80",
      "average": "145.1188",
      "volume": "43775",
      "turnover": "6352587.65",
      "trades": "565"
    },
    {
      "date": "2024-03-28",
      "bid": "144.70",
      "ask": "145.20",
      "open": "145.80",
      "high": "146.20",
      "low": "142.00",
      "close": "144.50",
      "average": "143.8591",
      "volume": "32520",
      "turnover": "4678299.4",
      "trades": "442"
    },
    {
      "date": "2024-04-02",
      "bid": "143.00",
      "ask": "143.40",
      "open": "144.50",
      "high": "147.80",
      "low": "143.00",
      "close": "143.00",
      "average": "144.6586",
      "volume": "92897",
      "turnover": "13438349.6",
      "trades": "807"
    },
    {
      "date": "2024-04-03",
      "bid": "139.20",
      "ask": "139.80",
      "open": "142.50",
      "high": "142.60",
      "low": "138.30",
      "close": "139.50",
      "average": "139.8076",
      "volume": "82823",
      "turnover": "11579335.35",
      "trades": "1160"
    },
    {
      "date": "2024-04-04",
      "bid": "140.30",
      "ask": "140.50",
      "open": "139.50",
      "high": "141.20",
      "low": "139.00",
      "close": "140.10",
      "average": "140.4491",
      "volume": "48845",
      "turnover": "6860272.6",
      "trades": "634"
    },
    {
      "date": "2024-04-05",
      "bid": "141.50",
      "ask": "142.10",
      "open": "139.30",
      "high": "143.70",
      "low": "137.50",
      "close": "141.90",
      "average": "139.2185",
      "volume": "334011",
      "turnover": "46500002.95",
      "trades": "2240"
    },
    {
      "date": "2024-04-08",
      "bid": "141.00",
      "ask": "141.40",
      "open": "142.00",
      "high": "143.10",
      "low": "139.70",
      "close": "141.50",
      "average": "141.3891",
      "volume": "71000",
      "turnover": "10038713.9",
      "trades": "783"
    },
    {
      "date": "2024-04-09",
      "bid": "145.00",
      "ask": "145.40",
      "open": "141.50",
      "high": "145.40",
      "low": "139.50",
      "close": "144.90",
      "average": "143.2746",
      "volume": "73453",
      "turnover": "10525684.55",
      "trades": "850"
    },
    {
      "date": "2024-04-10",
      "bid": "142.70",
      "ask": "143.10",
      "open": "146.00",
      "high": "150.10",
      "low": "141.60",
      "close": "142.40",
      "average": "144.9249",
      "volume": "188367",
      "turnover": "27303994.4",
      "trades": "1229"
    },
    {
      "date": "2024-04-11",
      "bid": "140.60",
      "ask": "141.00",
      "open": "142.00",
      "high": "144.00",
      "low": "140.20",
      "close": "140.70",
      "average": "142.0958",
      "volume": "52987",
      "turnover": "7529229.8",
      "trades": "624"
    },
    {
      "date": "2024-04-12",
      "bid": "138.50",
      "ask": "138.70",
      "open": "143.50",
      "high": "145.00",
      "low": "137.70",
      "close": "137.70",
      "average": "140.622",
      "volume": "150592",
      "turnover": "21176899.14",
      "trades": "1266"
    },
    {
      "date": "2024-04-15",
      "bid": "132.00",
      "ask": "132.50",
      "open": "137.70",
      "high": "138.80",
      "low": "131.10",
      "close": "133.00",
      "average": "136.2181",
      "volume": "860541",
      "turnover": "117223186",
      "trades": "3041"
    },
    {
      "date": "2024-04-16",
      "bid": "128.20",
      "ask": "128.50",
      "open": "131.30",
      "high": "133.00",
      "low": "127.50",
      "close": "128.30",
      "average": "130.3222",
      "volume": "1814275",
      "turnover": "236424735.15",
      "trades": "4194"
    },
    {
      "date": "2024-04-17",
      "bid": "128.30",
      "ask": "128.80",
      "open": "128.50",
      "high": "131.80",
      "low": "128.00",
      "close": "128.00",
      "average": "129.4886",
      "volume": "100443",
      "turnover": "13002102",
      "trades": "1064"
    },
    {
      "date": "2024-04-18",
      "bid": "133.90",
      "ask": "134.30",
      "open": "125.00",
      "high": "135.00",
      "low": "122.20",
      "close": "134.00",
      "average": "130.4332",
      "volume": "318071",
      "turnover": "41535741.79",
      "trades": "2161"
    },
    {
      "date": "2024-04-19",
      "bid": "130.00",
      "ask": "130.40",
      "open": "133.10",
      "high": "133.10",
      "low": "129.10",
      "close": "130.20",
      "average": "130.514",
      "volume": "127916",
      "turnover": "16695165.1",
      "trades": "1274"
    },
    {
      "date": "2024-04-22",
      "bid": "127.50",
      "ask": "127.60",
      "open": "130.30",
      "high": "131.60",
      "low": "127.40",
      "close": "127.70",
      "average": "128.768",
      "volume": "114440",
      "turnover": "14737098.3",
      "trades": "1279"
    },
    {
      "date": "2024-04-23",
      "bid": "130.20",
      "ask": "130.70",
      "open": "128.00",
      "high": "131.60",
      "low": "128.00",
      "close": "130.20",
      "average": "129.9516",
      "volume": "39660",
      "turnover": "5153914",
      "trades": "594"
    },
    {
      "date": "2024-04-24",
      "bid": "129.70",
      "ask": "129.90",
      "open": "130.30",
      "high": "131.50",
      "low": "129.50",
      "close": "129.70",
      "average": "130.1217",
      "volume": "64006",
      "turnover": "8329728.85",
      "trades": "625"
    },
    {
      "date": "2024-04-25",
      "bid": "130.80",
      "ask": "131.10",
      "open": "131.10",
      "high": "134.60",
      "low": "130.60",
      "close": "131.10",
      "average": "132.596",
      "volume": "149540",
      "turnover": "19851681.14",
      "trades": "1406"
    },
    {
      "date": "2024-04-26",
      "bid": "134.60",
      "ask": "134.90",
      "open": "131.50",
      "high": "135.40",
      "low": "131.50",
      "close": "135.00",
      "average": "134.3562",
      "volume": "94794",
      "turnover": "12724017.15",
      "trades": "910"
    },
    {
      "date": "2024-04-29",
      "bid": "137.90",
      "ask": "138.60",
      "open": "135.70",
      "high": "139.50",
      "low": "134.20",
      "close": "138.90",
      "average": "137.3151",
      "volume": "106874",
      "turnover": "14675809.35",
      "trades": "1012"
    },
    {
      "date": "2024-04-30",
      "bid": "140.30",
      "ask": "140.70",
      "open": "138.80",
      "high": "140.80",
      "low": "138.50",
      "close": "140.80",
      "average": "140.088",
      "volume": "31371",
      "turnover": "4394864.05",
      "trades": "393"
    },
    {
      "date": "2024-05-02",
      "bid": "136.50",
      "ask": "136.70",
      "open": "139.50",
      "high": "140.40",
      "low": "136.20",
      "close": "136.20",
      "average": "138.7058",
      "volume": "70569",
      "turnover": "9789583.85",
      "trades": "772"
    },
    {
      "date": "2024-05-03",
      "bid": "140.70",
      "ask": "141.00",
      "open": "136.60",
      "high": "141.70",
      "low": "136.60",
      "close": "141.70",
      "average": "139.726",
      "volume": "90135",
      "turnover": "12594204.6",
      "trades": "865"
    },
    {
      "date": "2024-05-06",
      "bid": "139.60",
      "ask": "139.90",
      "open": "142.00",
      "high": "142.00",
      "low": "138.60",
      "close": "139.50",
      "average": "140.0426",
      "volume": "56025",
      "turnover": "7846119.2",
      "trades": "661"
    },
    {
      "date": "2024-05-07",
      "bid": "139.70",
      "ask": "140.00",
      "open": "140.10",
      "high": "141.40",
      "low": "138.60",
      "close": "139.70",
      "average": "139.3924",
      "volume": "70452",
      "turnover": "9821558.65",
      "trades": "739"
    },
    {
      "date": "2024-05-08",
      "bid": "141.10",
      "ask": "141.50",
      "open": "139.70",
      "high": "143.90",
      "low": "139.70",
      "close": "141.40",
      "average": "141.7891",
      "volume": "46478",
      "turnover": "6589909.9",
      "trades": "563"
    },
    {
      "date": "2024-05-10",
      "bid": "144.70",
      "ask": "145.30",
      "open": "141.40",
      "high": "146.90",
      "low": "141.40",
      "close": "145.70",
      "average": "145.0189",
      "volume": "76329",
      "turnover": "11069833.3",
      "trades": "844"
    },
    {
      "date": "2024-05-13",
      "bid": "145.30",
      "ask": "145.70",
      "open": "146.00",
      "high": "146.30",
      "low": "143.30",
      "close": "145.70",
      "average": "144.6809",
      "volume": "49568",
      "turnover": "7171520.8",
      "trades": "573"
    },
    {
      "date": "2024-05-14",
      "bid": "147.40",
      "ask": "148.10",
      "open": "145.70",
      "high": "148.90",
      "low": "145.70",
      "close": "148.10",
      "average": "147.4772",
      "volume": "69935",
      "turnover": "10314460.75",
      "trades": "882"
    },
    {
      "date": "2024-05-15",
      "bid": "145.20",
      "ask": "145.80",
      "open": "148.30",
      "high": "148.90",
      "low": "145.00",
      "close": "145.80",
      "average": "146.331",
      "volume": "58858",
      "turnover": "8610797.9",
      "trades": "828"
    },
    {
      "date": "2024-05-16",
      "bid": "145.60",
      "ask": "145.90",
      "open": "145.80",
      "high": "147.50",
      "low": "144.50",
      "close": "146.00",
      "average": "146.2122",
      "volume": "56596",
      "turnover": "8274922.1",
      "trades": "670"
    },
    {
      "date": "2024-05-17",
      "bid": "143.70",
      "ask": "144.80",
      "open": "145.00",
      "high": "146.70",
      "low": "142.40",
      "close": "144.30",
      "average": "145.0576",
      "volume": "53303",
      "turnover": "7731994.2",
      "trades": "682"
    },
    {
      "date": "2024-05-20",
      "bid": "146.30",
      "ask": "146.80",
      "open": "144.00",
      "high": "147.30",
      "low": "142.90",
      "close": "146.80",
      "average": "145.6557",
      "volume": "64792",
      "turnover": "9433288.65",
      "trades": "697"
    },
    {
      "date": "2024-05-21",
      "bid": "146.90",
      "ask": "147.70",
      "open": "146.80",
      "high": "148.50",
      "low": "141.90",
      "close": "147.10",
      "average": "145.8252",
      "volume": "131153",
      "turnover": "19125416.7",
      "trades": "1304"
    },
    {
      "date": "2024-05-22",
      "bid": "148.20",
      "ask": "148.60",
      "open": "146.10",
      "high": "149.50",
      "low": "143.00",
      "close": "148.10",
      "average": "146.2033",
      "volume": "137539",
      "turnover": "20153780.85",
      "trades": "1026"
    },
    {
      "date": "2024-05-23",
      "bid": "151.40",
      "ask": "151.90",
      "open": "148.90",
      "high": "152.80",
      "low": "148.10",
      "close": "151.40",
      "average": "149.8699",
      "volume": "114121",
      "turnover": "17103279.39",
      "trades": "952"
    },
    {
      "date": "2024-05-24",
      "bid": "152.30",
      "ask": "152.70",
      "open": "152.10",
      "high": "153.00",
      "low": "149.70",
      "close": "152.50",
      "average": "151.9755",
      "volume": "38690",
      "turnover": "5879797.95",
      "trades": "608"
    },
    {
      "date": "2024-05-27",
      "bid": "145.20",
      "ask": "145.60",
      "open": "152.40",
      "high": "152.40",
      "low": "142.00",
      "close": "145.60",
      "average": "145.003",
      "volume": "137657",
      "turnover": "19991626.64",
      "trades": "1481"
    },
    {
      "date": "2024-05-28",
      "bid": "149.90",
      "ask": "150.50",
      "open": "145.50",
      "high": "150.40",
      "low": "144.40",
      "close": "150.40",
      "average": "147.8518",
      "volume": "73410",
      "turnover": "10853344.4",
      "trades": "828"
    },
    {
      "date": "2024-05-29",
      "bid": "148.00",
      "ask": "148.30",
      "open": "150.40",
      "high": "152.50",
      "low": "147.60",
      "close": "147.60",
      "average": "149.8588",
      "volume": "54542",
      "turnover": "8172901.2",
      "trades": "695"
    },
    {
      "date": "2024-05-30",
      "bid": "151.50",
      "ask": "152.30",
      "open": "146.20",
      "high": "152.30",
      "low": "146.20",
      "close": "151.80",
      "average": "150.4971",
      "volume": "55544",
      "turnover": "8356824.7",
      "trades": "664"
    },
    {
      "date": "2024-05-31",
      "bid": "150.40",
      "ask": "150.90",
      "open": "151.80",
      "high": "151.80",
      "low": "147.20",
      "close": "151.30",
      "average": "151.1504",
      "volume": "614858",
      "turnover": "92934606.9",
      "trades": "1000"
    },
    {
      "date": "2024-06-03",
      "bid": "148.80",
      "ask": "149.10",
      "open": "151.30",
      "high": "154.00",
      "low": "148.30",
      "close": "148.50",
      "average": "150.6323",
      "volume": "46758",
      "turnover": "7043225.6",
      "trades": "626"
    },
    {
      "date": "2024-06-04",
      "bid": "148.60",
      "ask": "148.90",
      "open": "148.50",
      "high": "149.80",
      "low": "147.20",
      "close": "148.40",
      "average": "148.542",
      "volume": "36878",
      "turnover": "5477629.7",
      "trades": "500"
    },
    {
      "date": "2024-06-05",
      "bid": "147.90",
      "ask": "148.30",
      "open": "148.50",
      "high": "149.90",
      "low": "147.40",
      "close": "148.00",
      "average": "148.324",
      "volume": "53649",
      "turnover": "7957433",
      "trades": "395"
    },
    {
      "date": "2024-06-07",
      "bid": "155.60",
      "ask": "156.00",
      "open": "148.00",
      "high": "156.00",
      "low": "147.30",
      "close": "156.00",
      "average": "153.2516",
      "volume": "126520",
      "turnover": "19211497.75",
      "trades": "1038"
    },
    {
      "date": "2024-06-10",
      "bid": "152.30",
      "ask": "152.60",
      "open": "154.60",
      "high": "154.60",
      "low": "150.40",
      "close": "152.50",
      "average": "152.1931",
      "volume": "43463",
      "turnover": "6614874.6",
      "trades": "861"
    },
    {
      "date": "2024-06-11",
      "bid": "150.70",
      "ask": "151.00",
      "open": "153.10",
      "high": "153.20",
      "low": "149.10",
      "close": "150.40",
      "average": "150.6344",
      "volume": "37113",
      "turnover": "5582255.55",
      "trades": "424"
    },
    {
      "date": "2024-06-12",
      "bid": "154.50",
      "ask": "154.90",
      "open": "150.30",
      "high": "155.50",
      "low": "149.80",
      "close": "154.70",
      "average": "151.0633",
      "volume": "638159",
      "turnover": "96402559.5",
      "trades": "808"
    },
    {
      "date": "2024-06-13",
      "bid": "149.60",
      "ask": "150.00",
      "open": "154.80",
      "high": "156.40",
      "low": "149.00",
      "close": "149.00",
      "average": "152.2963",
      "volume": "219982",
      "turnover": "33500885.5",
      "trades": "701"
    },
    {
      "date": "2024-06-14",
      "bid": "146.10",
      "ask": "146.30",
      "open": "148.60",
      "high": "154.20",
      "low": "144.00",
      "close": "144.00",
      "average": "147.22",
      "volume": "363139",
      "turnover": "53467786.9",
      "trades": "1613"
    },
    {
      "date": "2024-06-17",
      "bid": "145.10",
      "ask": "145.40",
      "open": "144.00",
      "high": "145.90",
      "low": "139.40",
      "close": "145.90",
      "average": "143.702",
      "volume": "275881",
      "turnover": "39647220.79",
      "trades": "1797"
    },
    {
      "date": "2024-06-18",
      "bid": "144.30",
      "ask": "144.60",
      "open": "145.90",
      "high": "149.00",
      "low": "143.30",
      "close": "144.40",
      "average": "145.25",
      "volume": "68346",
      "turnover": "9927194.19",
      "trades": "729"
    },
    {
      "date": "2024-06-19",
      "bid": "142.20",
      "ask": "142.70",
      "open": "144.40",
      "high": "144.40",
      "low": "141.80",
      "close": "143.00",
      "average": "142.6962",
      "volume": "81034",
      "turnover": "11558704.2",
      "trades": "526"
    },
    {
      "date": "2024-06-20",
      "bid": "144.70",
      "ask": "145.20",
      "open": "143.80",
      "high": "145.90",
      "low": "142.60",
      "close": "145.20",
      "average": "144.8409",
      "volume": "44877",
      "turnover": "6494471.95",
      "trades": "551"
    },
    {
      "date": "2024-06-24",
      "bid": "144.30",
      "ask": "144.60",
      "open": "145.20",
      "high": "147.30",
      "low": "142.80",
      "close": "144.60",
      "average": "144.748",
      "volume": "32823",
      "turnover": "4750909.9",
      "trades": "473"
    },
    {
      "date": "2024-06-25",
      "bid": "142.90",
      "ask": "143.60",
      "open": "144.30",
      "high": "144.50",
      "low": "141.00",
      "close": "144.00",
      "average": "142.7441",
      "volume": "41623",
      "turnover": "5940828.6",
      "trades": "587"
    },
    {
      "date": "2024-06-26",
      "bid": "141.60",
      "ask": "142.20",
      "open": "143.70",
      "high": "144.30",
      "low": "141.30",
      "close": "142.30",
      "average": "142.5648",
      "volume": "45383",
      "turnover": "6470384",
      "trades": "505"
    },
    {
      "date": "2024-06-27",
      "bid": "144.20",
      "ask": "144.80",
      "open": "142.30",
      "high": "144.60",
      "low": "141.90",
      "close": "144.10",
      "average": "143.6891",
      "volume": "17232",
      "turnover": "2476198.4",
      "trades": "296"
    },
    {
      "date": "2024-06-28",
      "bid": "144.00",
      "ask": "144.20",
      "open": "144.60",
      "high": "145.50",
      "low": "144.00",
      "close": "144.40",
      "average": "144.4164",
      "volume": "32522",
      "turnover": "4697304",
      "trades": "385"
    },
    {
      "date": "2024-07-01",
      "bid": "142.00",
      "ask": "142.30",
      "open": "144.40",
      "high": "144.60",
      "low": "140.40",
      "close": "142.00",
      "average": "141.8042",
      "volume": "45372",
      "turnover": "6433875.5",
      "trades": "711"
    },
    {
      "date": "2024-07-02",
      "bid": "142.00",
      "ask": "142.40",
      "open": "141.10",
      "high": "142.30",
      "low": "139.30",
      "close": "142.00",
      "average": "140.7178",
      "volume": "37364",
      "turnover": "5257705.9",
      "trades": "631"
    },
    {
      "date": "2024-07-03",
      "bid": "143.10",
      "ask": "143.40",
      "open": "142.00",
      "high": "143.40",
      "low": "140.30",
      "close": "142.70",
      "average": "142.2769",
      "volume": "22646",
      "turnover": "3222032.8",
      "trades": "497"
    },
    {
      "date": "2024-07-04",
      "bid": "143.10",
      "ask": "143.50",
      "open": "141.90",
      "high": "143.80",
      "low": "141.80",
      "close": "143.40",
      "average": "142.882",
      "volume": "25726",
      "turnover": "3675898.65",
      "trades": "434"
    },
    {
      "date": "2024-07-05",
      "bid": "146.90",
      "ask": "147.20",
      "open": "143.00",
      "high": "147.80",
      "low": "142.70",
      "close": "146.60",
      "average": "145.9417",
      "volume": "57156",
      "turnover": "8340405.1",
      "trades": "658"
    },
    {
      "date": "2024-07-08",
      "bid": "146.40",
      "ask": "147.20",
      "open": "146.60",
      "high": "148.90",
      "low": "144.60",
      "close": "146.70",
      "average": "146.751",
      "volume": "23525",
      "turnover": "3452305.3",
      "trades": "456"
    },
    {
      "date": "2024-07-09",
      "bid": "146.50",
      "ask": "146.70",
      "open": "146.70",
      "high": "148.00",
      "low": "146.00",
      "close": "146.30",
      "average": "146.8232",
      "volume": "44504",
      "turnover": "6534347.3",
      "trades": "565"
    },
    {
      "date": "2024-07-10",
      "bid": "146.70",
      "ask": "147.20",
      "open": "146.30",
      "high": "147.50",
      "low": "146.00",
      "close": "146.60",
      "average": "146.5768",
      "volume": "30992",
      "turnover": "4542495.4",
      "trades": "533"
    },
    {
      "date": "2024-07-11",
      "bid": "154.50",
      "ask": "155.10",
      "open": "146.90",
      "high": "155.70",
      "low": "146.60",
      "close": "155.10",
      "average": "152.6276",
      "volume": "79280",
      "turnover": "12098221.3",
      "trades": "896"
    },
    {
      "date": "2024-07-12",
      "bid": "158.40",
      "ask": "158.50",
      "open": "155.20",
      "high": "159.00",
      "low": "155.20",
      "close": "158.50",
      "average": "157.8261",
      "volume": "76650",
      "turnover": "12098077.8",
      "trades": "947"
    },
    {
      "date": "2024-07-15",
      "bid": "145.20",
      "ask": "145.90",
      "open": "146.70",
      "high": "162.50",
      "low": "143.50",
      "close": "147.00",
      "average": "148.6671",
      "volume": "530066",
      "turnover": "78800457.5",
      "trades": "3712"
    },
    {
      "date": "2024-07-16",
      "bid": "149.40",
      "ask": "149.80",
      "open": "147.50",
      "high": "152.00",
      "low": "147.00",
      "close": "150.70",
      "average": "149.649",
      "volume": "122896",
      "turnover": "18389601.14",
      "trades": "1086"
    },
    {
      "date": "2024-07-17",
      "bid": "152.20",
      "ask": "152.90",
      "open": "150.40",
      "high": "153.30",
      "low": "150.00",
      "close": "152.80",
      "average": "152.2247",
      "volume": "55036",
      "turnover": "8377761.15",
      "trades": "818"
    },
    {
      "date": "2024-07-18",
      "bid": "151.60",
      "ask": "151.90",
      "open": "152.60",
      "high": "153.00",
      "low": "148.70",
      "close": "151.30",
      "average": "151.254",
      "volume": "41414",
      "turnover": "6263794",
      "trades": "569"
    },
    {
      "date": "2024-07-19",
      "bid": "146.30",
      "ask": "146.60",
      "open": "150.50",
      "high": "150.70",
      "low": "146.10",
      "close": "146.10",
      "average": "147.5868",
      "volume": "56759",
      "turnover": "8376996.4",
      "trades": "535"
    },
    {
      "date": "2024-07-22",
      "bid": "149.90",
      "ask": "150.20",
      "open": "148.00",
      "high": "150.60",
      "low": "144.90",
      "close": "149.80",
      "average": "148.8258",
      "volume": "60975",
      "turnover": "9073215.8",
      "trades": "752"
    },
    {
      "date": "2024-07-23",
      "bid": "147.20",
      "ask": "147.50",
      "open": "150.30",
      "high": "150.40",
      "low": "146.80",
      "close": "146.80",
      "average": "147.947",
      "volume": "22359",
      "turnover": "3308000.95",
      "trades": "352"
    },
    {
      "date": "2024-07-24",
      "bid": "145.50",
      "ask": "145.90",
      "open": "146.80",
      "high": "146.80",
      "low": "144.20",
      "close": "145.60",
      "average": "145.4556",
      "volume": "56622",
      "turnover": "8236016.45",
      "trades": "429"
    },
    {
      "date": "2024-07-25",
      "bid": "144.50",
      "ask": "144.80",
      "open": "146.00",
      "high": "146.00",
      "low": "142.10",
      "close": "145.30",
      "average": "143.5425",
      "volume": "160651",
      "turnover": "23060717.8",
      "trades": "631"
    },
    {
      "date": "2024-07-26",
      "bid": "144.20",
      "ask": "144.80",
      "open": "145.30",
      "high": "146.60",
      "low": "144.00",
      "close": "144.00",
      "average": "145.3558",
      "volume": "21617",
      "turnover": "3142412.85",
      "trades": "349"
    },
    {
      "date": "2024-07-29",
      "bid": "141.00",
      "ask": "141.30",
      "open": "142.80",
      "high": "143.00",
      "low": "139.50",
      "close": "141.60",
      "average": "140.7092",
      "volume": "187173",
      "turnover": "26336960.9",
      "trades": "952"
    },
    {
      "date": "2024-07-30",
      "bid": "142.00",
      "ask": "142.40",
      "open": "141.20",
      "high": "143.00",
      "low": "141.00",
      "close": "142.00",
      "average": "141.9369",
      "volume": "33892",
      "turnover": "4810642.05",
      "trades": "491"
    },
    {
      "date": "2024-07-31",
      "bid": "142.10",
      "ask": "142.40",
      "open": "142.00",
      "high": "143.50",
      "low": "141.10",
      "close": "142.70",
      "average": "142.3797",
      "volume": "28532",
      "turnover": "4061847.8",
      "trades": "381"
    },
    {
      "date": "2024-08-01",
      "bid": "138.00",
      "ask": "138.30",
      "open": "142.70",
      "high": "142.80",
      "low": "138.00",
      "close": "139.00",
      "average": "140.96",
      "volume": "117355",
      "turnover": "16542363.95",
      "trades": "630"
    },
    {
      "date": "2024-08-02",
      "bid": "134.00",
      "ask": "134.30",
      "open": "136.00",
      "high": "137.70",
      "low": "133.60",
      "close": "134.30",
      "average": "134.7969",
      "volume": "87278",
      "turnover": "11764808",
      "trades": "1148"
    },
    {
      "date": "2024-08-05",
      "bid": "130.40",
      "ask": "130.60",
      "open": "130.00",
      "high": "131.30",
      "low": "127.00",
      "close": "131.30",
      "average": "128.851",
      "volume": "115080",
      "turnover": "14823235.6",
      "trades": "1477"
    },
    {
      "date": "2024-08-06",
      "bid": "129.00",
      "ask": "129.80",
      "open": "134.50",
      "high": "136.30",
      "low": "127.30",
      "close": "129.40",
      "average": "128.7765",
      "volume": "68247",
      "turnover": "8787414.85",
      "trades": "889"
    },
    {
      "date": "2024-08-07",
      "bid": "132.00",
      "ask": "132.30",
      "open": "130.10",
      "high": "132.90",
      "low": "130.00",
      "close": "132.60",
      "average": "131.9118",
      "volume": "54305",
      "turnover": "7163487.85",
      "trades": "646"
    },
    {
      "date": "2024-08-08",
      "bid": "133.70",
      "ask": "133.90",
      "open": "131.60",
      "high": "134.80",
      "low": "130.20",
      "close": "133.70",
      "average": "132.714",
      "volume": "36208",
      "turnover": "4805244.65",
      "trades": "563"
    },
    {
      "date": "2024-08-09",
      "bid": "134.40",
      "ask": "134.60",
      "open": "133.90",
      "high": "136.90",
      "low": "133.90",
      "close": "134.70",
      "average": "136.0394",
      "volume": "126786",
      "turnover": "17247942.6",
      "trades": "472"
    },
    {
      "date": "2024-08-12",
      "bid": "136.50",
      "ask": "137.20",
      "open": "134.70",
      "high": "138.00",
      "low": "134.70",
      "close": "137.10",
      "average": "136.7495",
      "volume": "25593",
      "turnover": "3499735.35",
      "trades": "369"
    },
    {
      "date": "2024-08-13",
      "bid": "135.20",
      "ask": "136.00",
      "open": "137.00",
      "high": "137.60",
      "low": "133.40",
      "close": "136.00",
      "average": "135.3872",
      "volume": "32453",
      "turnover": "4393685.9",
      "trades": "499"
    },
    {
      "date": "2024-08-14",
      "bid": "136.70",
      "ask": "137.00",
      "open": "136.00",
      "high": "138.30",
      "low": "135.10",
      "close": "137.00",
      "average": "136.7778",
      "volume": "44247",
      "turnover": "6052041.9",
      "trades": "310"
    },
    {
      "date": "2024-08-15",
      "bid": "138.70",
      "ask": "139.20",
      "open": "137.00",
      "high": "140.10",
      "low": "137.00",
      "close": "139.40",
      "average": "138.4055",
      "volume": "46278",
      "turnover": "6433025.4",
      "trades": "355"
    },
    {
      "date": "2024-08-16",
      "bid": "136.80",
      "ask": "137.40",
      "open": "139.70",
      "high": "141.00",
      "low": "136.90",
      "close": "136.90",
      "average": "138.2633",
      "volume": "23145",
      "turnover": "3200218.7",
      "trades": "326"
    },
    {
      "date": "2024-08-19",
      "bid": "136.00",
      "ask": "136.70",
      "open": "136.90",
      "high": "137.90",
      "low": "134.80",
      "close": "136.10",
      "average": "136.0986",
      "volume": "26345",
      "turnover": "3585556.85",
      "trades": "410"
    },
    {
      "date": "2024-08-20",
      "bid": "134.10",
      "ask": "134.80",
      "open": "136.10",
      "high": "137.90",
      "low": "134.00",
      "close": "134.00",
      "average": "135.3028",
      "volume": "28916",
      "turnover": "3912560.55",
      "trades": "395"
    },
    {
      "date": "2024-08-21",
      "bid": "132.90",
      "ask": "133.20",
      "open": "134.00",
      "high": "135.00",
      "low": "132.70",
      "close": "133.20",
      "average": "133.6103",
      "volume": "33228",
      "turnover": "4439640.34",
      "trades": "437"
    },
    {
      "date": "2024-08-22",
      "bid": "132.80",
      "ask": "133.10",
      "open": "133.20",
      "high": "135.70",
      "low": "132.80",
      "close": "133.20",
      "average": "133.868",
      "volume": "30808",
      "turnover": "4124188.35",
      "trades": "416"
    },
    {
      "date": "2024-08-23",
      "bid": "135.40",
      "ask": "135.70",
      "open": "133.20",
      "high": "136.00",
      "low": "133.00",
      "close": "136.00",
      "average": "134.0436",
      "volume": "48266",
      "turnover": "6469637.35",
      "trades": "537"
    },
    {
      "date": "2024-08-26",
      "bid": "132.10",
      "ask": "132.40",
      "open": "134.70",
      "high": "134.70",
      "low": "131.50",
      "close": "132.00",
      "average": "132.7037",
      "volume": "61655",
      "turnover": "8181861.3",
      "trades": "809"
    },
    {
      "date": "2024-08-27",
      "bid": "130.00",
      "ask": "130.10",
      "open": "132.00",
      "high": "133.20",
      "low": "129.70",
      "close": "129.80",
      "average": "130.7686",
      "volume": "38722",
      "turnover": "5063027",
      "trades": "660"
    },
    {
      "date": "2024-08-28",
      "bid": "128.00",
      "ask": "128.20",
      "open": "129.80",
      "high": "129.80",
      "low": "128.00",
      "close": "128.40",
      "average": "128.7275",
      "volume": "44967",
      "turnover": "5788404.75",
      "trades": "712"
    },
    {
      "date": "2024-08-29",
      "bid": "130.70",
      "ask": "131.00",
      "open": "128.00",
      "high": "131.70",
      "low": "127.50",
      "close": "130.70",
      "average": "130.1858",
      "volume": "100736",
      "turnover": "13114461.85",
      "trades": "497"
    },
    {
      "date": "2024-08-30",
      "bid": "135.20",
      "ask": "135.70",
      "open": "133.90",
      "high": "137.70",
      "low": "133.90",
      "close": "135.00",
      "average": "135.8305",
      "volume": "200766",
      "turnover": "27249010.7",
      "trades": "936"
    },
    {
      "date": "2024-09-02",
      "bid": "133.70",
      "ask": "134.00",
      "open": "135.00",
      "high": "135.00",
      "low": "132.40",
      "close": "133.40",
      "average": "133.812",
      "volume": "46545",
      "turnover": "6228305.55",
      "trades": "489"
    },
    {
      "date": "2024-09-03",
      "bid": "131.50",
      "ask": "131.80",
      "open": "133.40",
      "high": "134.40",
      "low": "131.00",
      "close": "131.70",
      "average": "133.0023",
      "volume": "466075",
      "turnover": "61989064.25",
      "trades": "545"
    },
    {
      "date": "2024-09-04",
      "bid": "131.20",
      "ask": "132.10",
      "open": "129.40",
      "high": "132.90",
      "low": "128.60",
      "close": "131.80",
      "average": "131.2394",
      "volume": "101245",
      "turnover": "13287326.5",
      "trades": "471"
    },
    {
      "date": "2024-09-05",
      "bid": "129.80",
      "ask": "129.90",
      "open": "131.70",
      "high": "131.70",
      "low": "128.80",
      "close": "129.90",
      "average": "129.7952",
      "volume": "27426",
      "turnover": "3559956.65",
      "trades": "459"
    },
    {
      "date": "2024-09-06",
      "bid": "128.70",
      "ask": "128.90",
      "open": "129.90",
      "high": "131.00",
      "low": "128.40",
      "close": "129.10",
      "average": "129.0863",
      "volume": "29651",
      "turnover": "3827506.4",
      "trades": "548"
    },
    {
      "date": "2024-09-09",
      "bid": "129.50",
      "ask": "129.80",
      "open": "128.90",
      "high": "130.90",
      "low": "128.80",
      "close": "129.70",
      "average": "129.8785",
      "volume": "16922",
      "turnover": "2197827.04",
      "trades": "325"
    },
    {
      "date": "2024-09-10",
      "bid": "129.70",
      "ask": "130.00",
      "open": "129.70",
      "high": "130.90",
      "low": "129.10",
      "close": "130.20",
      "average": "129.982",
      "volume": "17925",
      "turnover": "2329832.29",
      "trades": "269"
    },
    {
      "date": "2024-09-11",
      "bid": "126.80",
      "ask": "127.30",
      "open": "130.20",
      "high": "131.80",
      "low": "126.60",
      "close": "126.80",
      "average": "128.5603",
      "volume": "77127",
      "turnover": "9915660.9",
      "trades": "615"
    },
    {
      "date": "2024-09-12",
      "bid": "127.20",
      "ask": "127.50",
      "open": "127.80",
      "high": "130.10",
      "low": "126.70",
      "close": "126.90",
      "average": "127.6233",
      "volume": "29351",
      "turnover": "3748980.1",
      "trades": "498"
    },
    {
      "date": "2024-09-13",
      "bid": "130.50",
      "ask": "131.00",
      "open": "126.60",
      "high": "131.10",
      "low": "126.60",
      "close": "130.40",
      "average": "129.474",
      "volume": "42231",
      "turnover": "5466533.75",
      "trades": "490"
    },
    {
      "date": "2024-09-16",
      "bid": "128.30",
      "ask": "128.90",
      "open": "131.00",
      "high": "131.00",
      "low": "128.00",
      "close": "128.30",
      "average": "128.6857",
      "volume": "24730",
      "turnover": "3182512.4",
      "trades": "397"
    },
    {
      "date": "2024-09-17",
      "bid": "129.80",
      "ask": "130.30",
      "open": "128.30",
      "high": "131.00",
      "low": "128.30",
      "close": "130.00",
      "average": "129.6745",
      "volume": "34476",
      "turnover": "4470635",
      "trades": "455"
    },
    {
      "date": "2024-09-18",
      "bid": "131.00",
      "ask": "131.60",
      "open": "133.60",
      "high": "134.00",
      "low": "130.30",
      "close": "130.30",
      "average": "131.3126",
      "volume": "96302",
      "turnover": "12649710.7",
      "trades": "644"
    },
    {
      "date": "2024-09-19",
      "bid": "112.60",
      "ask": "113.00",
      "open": "115.00",
      "high": "117.10",
      "low": "111.10",
      "close": "112.00",
      "average": "113.3312",
      "volume": "883020",
      "turnover": "99973332.45",
      "trades": "6101"
    },
    {
      "date": "2024-09-20",
      "bid": "113.50",
      "ask": "113.60",
      "open": "113.40",
      "high": "114.40",
      "low": "113.00",
      "close": "113.50",
      "average": "113.7372",
      "volume": "266033",
      "turnover": "30267963.1",
      "trades": "2036"
    },
    {
      "date": "2024-09-23",
      "bid": "112.40",
      "ask": "112.60",
      "open": "113.50",
      "high": "113.50",
      "low": "111.30",
      "close": "112.80",
      "average": "112.3429",
      "volume": "166976",
      "turnover": "18759437.35",
      "trades": "1420"
    },
    {
      "date": "2024-09-24",
      "bid": "111.20",
      "ask": "111.30",
      "open": "112.80",
      "high": "112.80",
      "low": "110.80",
      "close": "111.30",
      "average": "111.3843",
      "volume": "86172",
      "turnover": "9599808.55",
      "trades": "1001"
    },
    {
      "date": "2024-09-25",
      "bid": "111.80",
      "ask": "112.00",
      "open": "111.10",
      "high": "113.20",
      "low": "110.80",
      "close": "112.30",
      "average": "112.1022",
      "volume": "82761",
      "turnover": "9277705.6",
      "trades": "975"
    },
    {
      "date": "2024-09-26",
      "bid": "114.30",
      "ask": "114.40",
      "open": "112.90",
      "high": "115.20",
      "low": "112.30",
      "close": "114.10",
      "average": "113.6395",
      "volume": "116516",
      "turnover": "13240916.15",
      "trades": "1098"
    },
    {
      "date": "2024-09-27",
      "bid": "114.70",
      "ask": "114.90",
      "open": "114.10",
      "high": "116.00",
      "low": "113.80",
      "close": "114.50",
      "average": "114.9042",
      "volume": "54680",
      "turnover": "6282981.7",
      "trades": "830"
    },
    {
      "date": "2024-09-30",
      "bid": "113.90",
      "ask": "114.20",
      "open": "114.00",
      "high": "116.10",
      "low": "112.40",
      "close": "113.80",
      "average": "113.8659",
      "volume": "107545",
      "turnover": "12236393.45",
      "trades": "931"
    },
    {
      "date": "2024-10-01",
      "bid": "114.50",
      "ask": "114.80",
      "open": "113.90",
      "high": "117.10",
      "low": "113.00",
      "close": "114.10",
      "average": "115.2469",
      "volume": "77455",
      "turnover": "8927036.05",
      "trades": "903"
    },
    {
      "date": "2024-10-02",
      "bid": "114.80",
      "ask": "115.20",
      "open": "114.20",
      "high": "115.30",
      "low": "113.20",
      "close": "114.70",
      "average": "114.2069",
      "volume": "65823",
      "turnover": "7517422.7",
      "trades": "683"
    },
    {
      "date": "2024-10-03",
      "bid": "113.60",
      "ask": "113.80",
      "open": "114.70",
      "high": "114.70",
      "low": "112.90",
      "close": "113.50",
      "average": "113.4648",
      "volume": "63546",
      "turnover": "7209323.15",
      "trades": "541"
    },
    {
      "date": "2024-10-04",
      "bid": "114.50",
      "ask": "114.80",
      "open": "113.90",
      "high": "115.30",
      "low": "113.60",
      "close": "114.70",
      "average": "114.263",
      "volume": "56552",
      "turnover": "6461805.3",
      "trades": "674"
    },
    {
      "date": "2024-10-07",
      "bid": "115.20",
      "ask": "115.40",
      "open": "114.70",
      "high": "115.50",
      "low": "114.00",
      "close": "115.20",
      "average": "114.8584",
      "volume": "64325",
      "turnover": "7388266.85",
      "trades": "578"
    },
    {
      "date": "2024-10-08",
      "bid": "115.00",
      "ask": "115.10",
      "open": "115.00",
      "high": "115.50",
      "low": "114.10",
      "close": "114.50",
      "average": "114.7774",
      "volume": "58417",
      "turnover": "6704958.6",
      "trades": "574"
    },
    {
      "date": "2024-10-09",
      "bid": "115.50",
      "ask": "115.70",
      "open": "114.60",
      "high": "116.20",
      "low": "114.60",
      "close": "115.70",
      "average": "115.5851",
      "volume": "59534",
      "turnover": "6881354.2",
      "trades": "521"
    },
    {
      "date": "2024-10-10",
      "bid": "116.70",
      "ask": "116.80",
      "open": "115.70",
      "high": "117.00",
      "low": "114.50",
      "close": "116.40",
      "average": "116.0757",
      "volume": "47237",
      "turnover": "5483057.6",
      "trades": "739"
    },
    {
      "date": "2024-10-11",
      "bid": "118.60",
      "ask": "118.90",
      "open": "116.40",
      "high": "119.40",
      "low": "116.40",
      "close": "118.80",
      "average": "118.6493",
      "volume": "129793",
      "turnover": "15412443.05",
      "trades": "703"
    },
    {
      "date": "2024-10-14",
      "bid": "131.10",
      "ask": "131.40",
      "open": "122.00",
      "high": "131.30",
      "low": "121.40",
      "close": "131.30",
      "average": "126.9712",
      "volume": "385096",
      "turnover": "48887744.5",
      "trades": "2660"
    },
    {
      "date": "2024-10-15",
      "bid": "134.40",
      "ask": "134.60",
      "open": "131.30",
      "high": "136.00",
      "low": "130.30",
      "close": "134.20",
      "average": "134.4374",
      "volume": "183602",
      "turnover": "24682846.05",
      "trades": "1849"
    },
    {
      "date": "2024-10-16",
      "bid": "129.90",
      "ask": "130.30",
      "open": "134.20",
      "high": "134.20",
      "low": "127.90",
      "close": "129.60",
      "average": "129.4536",
      "volume": "110724",
      "turnover": "14333900.5",
      "trades": "961"
    },
    {
      "date": "2024-10-17",
      "bid": "128.50",
      "ask": "128.70",
      "open": "129.50",
      "high": "130.30",
      "low": "128.40",
      "close": "128.40",
      "average": "129.3653",
      "volume": "41021",
      "turnover": "5306787.7",
      "trades": "612"
    },
    {
      "date": "2024-10-18",
      "bid": "127.60",
      "ask": "127.90",
      "open": "128.40",
      "high": "130.00",
      "low": "127.00",
      "close": "127.10",
      "average": "127.8771",
      "volume": "60804",
      "turnover": "7775534.05",
      "trades": "676"
    },
    {
      "date": "2024-10-21",
      "bid": "125.40",
      "ask": "125.80",
      "open": "127.10",
      "high": "128.50",
      "low": "124.80",
      "close": "125.40",
      "average": "126.4503",
      "volume": "64413",
      "turnover": "8150285.8",
      "trades": "631"
    },
    {
      "date": "2024-10-22",
      "bid": "128.60",
      "ask": "128.90",
      "open": "125.80",
      "high": "129.20",
      "low": "125.10",
      "close": "128.80",
      "average": "127.2889",
      "volume": "42937",
      "turnover": "5461104.05",
      "trades": "444"
    },
    {
      "date": "2024-10-23",
      "bid": "127.10",
      "ask": "127.60",
      "open": "128.80",
      "high": "129.40",
      "low": "126.60",
      "close": "126.60",
      "average": "127.5681",
      "volume": "31909",
      "turnover": "4070543.2",
      "trades": "401"
    },
    {
      "date": "2024-10-24",
      "bid": "128.70",
      "ask": "129.30",
      "open": "126.70",
      "high": "128.90",
      "low": "125.80",
      "close": "128.10",
      "average": "127.4049",
      "volume": "40290",
      "turnover": "5133546.05",
      "trades": "514"
    },
    {
      "date": "2024-10-25",
      "bid": "127.50",
      "ask": "128.80",
      "open": "127.30",
      "high": "129.00",
      "low": "126.20",
      "close": "127.50",
      "average": "127.639",
      "volume": "95221",
      "turnover": "12153719",
      "trades": "782"
    },
    {
      "date": "2024-10-28",
      "bid": "133.50",
      "ask": "133.90",
      "open": "127.80",
      "high": "134.20",
      "low": "127.80",
      "close": "133.00",
      "average": "132.1697",
      "volume": "72180",
      "turnover": "9539096.75",
      "trades": "999"
    },
    {
      "date": "2024-10-29",
      "bid": "138.00",
      "ask": "138.20",
      "open": "133.40",
      "high": "139.50",
      "low": "133.20",
      "close": "137.50",
      "average": "137.7605",
      "volume": "159561",
      "turnover": "21981388.9",
      "trades": "1574"
    },
    {
      "date": "2024-10-30",
      "bid": "137.50",
      "ask": "137.90",
      "open": "137.40",
      "high": "138.70",
      "low": "135.80",
      "close": "136.50",
      "average": "137.2509",
      "volume": "60008",
      "turnover": "8236177.65",
      "trades": "656"
    },
    {
      "date": "2024-10-31",
      "bid": "137.00",
      "ask": "137.60",
      "open": "136.50",
      "high": "138.40",
      "low": "134.50",
      "close": "136.80",
      "average": "136.6148",
      "volume": "68728",
      "turnover": "9388193.75",
      "trades": "696"
    },
    {
      "date": "2024-11-01",
      "bid": "134.80",
      "ask": "135.40",
      "open": "136.80",
      "high": "137.50",
      "low": "134.40",
      "close": "134.40",
      "average": "135.5277",
      "volume": "15879",
      "turnover": "2152043.29",
      "trades": "290"
    },
    {
      "date": "2024-11-04",
      "bid": "137.20",
      "ask": "137.50",
      "open": "134.40",
      "high": "138.50",
      "low": "134.40",
      "close": "137.20",
      "average": "137.304",
      "volume": "64711",
      "turnover": "8887170.65",
      "trades": "805"
    },
    {
      "date": "2024-11-05",
      "bid": "136.20",
      "ask": "136.50",
      "open": "137.20",
      "high": "137.30",
      "low": "135.60",
      "close": "136.40",
      "average": "136.3209",
      "volume": "26534",
      "turnover": "3617117",
      "trades": "469"
    },
    {
      "date": "2024-11-06",
      "bid": "136.40",
      "ask": "136.90",
      "open": "136.40",
      "high": "138.30",
      "low": "136.00",
      "close": "136.40",
      "average": "137.0007",
      "volume": "41668",
      "turnover": "5708553.3",
      "trades": "549"
    },
    {
      "date": "2024-11-07",
      "bid": "135.70",
      "ask": "136.20",
      "open": "136.40",
      "high": "137.30",
      "low": "134.10",
      "close": "135.20",
      "average": "135.3188",
      "volume": "55663",
      "turnover": "7532434.6",
      "trades": "884"
    },
    {
      "date": "2024-11-08",
      "bid": "136.40",
      "ask": "136.60",
      "open": "135.20",
      "high": "137.40",
      "low": "134.90",
      "close": "136.20",
      "average": "136.2576",
      "volume": "27752",
      "turnover": "3781420.6",
      "trades": "500"
    },
    {
      "date": "2024-11-11",
      "bid": "135.00",
      "ask": "135.30",
      "open": "136.90",
      "high": "139.50",
      "low": "134.70",
      "close": "134.70",
      "average": "137.694",
      "volume": "46978",
      "turnover": "6468589.1",
      "trades": "704"
    },
    {
      "date": "2024-11-12",
      "bid": "132.70",
      "ask": "133.20",
      "open": "134.70",
      "high": "135.00",
      "low": "131.50",
      "close": "131.50",
      "average": "133.1517",
      "volume": "50037",
      "turnover": "6663358.4",
      "trades": "703"
    },
    {
      "date": "2024-11-13",
      "bid": "128.20",
      "ask": "128.50",
      "open": "131.50",
      "high": "132.60",
      "low": "128.10",
      "close": "128.70",
      "average": "130.0347",
      "volume": "72134",
      "turnover": "9378119.19",
      "trades": "832"
    },
    {
      "date": "2024-11-14",
      "bid": "129.90",
      "ask": "130.20",
      "open": "128.00",
      "high": "130.60",
      "low": "127.80",
      "close": "129.60",
      "average": "129.1159",
      "volume": "92493",
      "turnover": "11879762.5",
      "trades": "602"
    },
    {
      "date": "2024-11-15",
      "bid": "129.10",
      "ask": "129.30",
      "open": "129.20",
      "high": "130.50",
      "low": "127.60",
      "close": "128.30",
      "average": "128.8938",
      "volume": "58740",
      "turnover": "7571110.65",
      "trades": "630"
    },
    {
      "date": "2024-11-18",
      "bid": "126.70",
      "ask": "127.20",
      "open": "128.30",
      "high": "129.30",
      "low": "126.40",
      "close": "126.40",
      "average": "127.4051",
      "volume": "21532",
      "turnover": "2743231.05",
      "trades": "399"
    },
    {
      "date": "2024-11-19",
      "bid": "126.80",
      "ask": "127.00",
      "open": "126.70",
      "high": "128.70",
      "low": "124.70",
      "close": "126.00",
      "average": "125.8241",
      "volume": "53412",
      "turnover": "6721436.9",
      "trades": "589"
    },
    {
      "date": "2024-11-20",
      "bid": "126.50",
      "ask": "126.80",
      "open": "126.80",
      "high": "129.70",
      "low": "125.60",
      "close": "126.40",
      "average": "126.8346",
      "volume": "61558",
      "turnover": "7807231.45",
      "trades": "580"
    },
    {
      "date": "2024-11-21",
      "bid": "125.90",
      "ask": "126.70",
      "open": "127.00",
      "high": "127.00",
      "low": "123.70",
      "close": "126.20",
      "average": "125.3568",
      "volume": "37291",
      "turnover": "4674374.25",
      "trades": "547"
    },
    {
      "date": "2024-11-22",
      "bid": "127.30",
      "ask": "127.80",
      "open": "126.70",
      "high": "128.00",
      "low": "125.80",
      "close": "127.30",
      "average": "126.7863",
      "volume": "28321",
      "turnover": "3590712.9",
      "trades": "481"
    },
    {
      "date": "2024-11-25",
      "bid": "131.20",
      "ask": "131.50",
      "open": "127.30",
      "high": "131.50",
      "low": "127.30",
      "close": "131.20",
      "average": "129.7724",
      "volume": "42263",
      "turnover": "5484623.2",
      "trades": "514"
    },
    {
      "date": "2024-11-26",
      "bid": "129.60",
      "ask": "130.10",
      "open": "131.20",
      "high": "131.20",
      "low": "129.00",
      "close": "129.60",
      "average": "129.8244",
      "volume": "25771",
      "turnover": "3345660.6",
      "trades": "393"
    },
    {
      "date": "2024-11-27",
      "bid": "129.20",
      "ask": "129.40",
      "open": "130.10",
      "high": "131.30",
      "low": "129.20",
      "close": "129.20",
      "average": "129.7486",
      "volume": "17424",
      "turnover": "2260746.29",
      "trades": "298"
    },
    {
      "date": "2024-11-28",
      "bid": "129.50",
      "ask": "130.20",
      "open": "129.20",
      "high": "130.60",
      "low": "129.20",
      "close": "129.90",
      "average": "129.9791",
      "volume": "16954",
      "turnover": "2203669.29",
      "trades": "291"
    },
    {
      "date": "2024-11-29",
      "bid": "128.90",
      "ask": "129.50",
      "open": "130.70",
      "high": "130.70",
      "low": "128.40",
      "close": "129.00",
      "average": "129.1879",
      "volume": "26419",
      "turnover": "3413064.15",
      "trades": "345"
    },
    {
      "date": "2024-12-02",
      "bid": "133.50",
      "ask": "133.80",
      "open": "128.10",
      "high": "134.00",
      "low": "128.10",
      "close": "133.40",
      "average": "131.8854",
      "volume": "78988",
      "turnover": "10407572.6",
      "trades": "780"
    },
    {
      "date": "2024-12-03",
      "bid": "131.40",
      "ask": "131.70",
      "open": "133.50",
      "high": "135.00",
      "low": "131.10",
      "close": "131.50",
      "average": "132.5162",
      "volume": "27572",
      "turnover": "3653705.45",
      "trades": "418"
    },
    {
      "date": "2024-12-04",
      "bid": "134.70",
      "ask": "134.90",
      "open": "130.10",
      "high": "135.30",
      "low": "130.10",
      "close": "134.00",
      "average": "134.1912",
      "volume": "61635",
      "turnover": "8270878.2",
      "trades": "483"
    },
    {
      "date": "2024-12-05",
      "bid": "135.60",
      "ask": "136.20",
      "open": "134.90",
      "high": "137.10",
      "low": "134.90",
      "close": "135.40",
      "average": "136.005",
      "volume": "26551",
      "turnover": "3610850.15",
      "trades": "389"
    },
    {
      "date": "2024-12-06",
      "bid": "135.70",
      "ask": "136.00",
      "open": "135.60",
      "high": "136.50",
      "low": "134.40",
      "close": "135.90",
      "average": "135.4382",
      "volume": "21167",
      "turnover": "2866802.65",
      "trades": "331"
    },
    {
      "date": "2024-12-09",
      "bid": "137.60",
      "ask": "137.80",
      "open": "135.70",
      "high": "138.70",
      "low": "134.90",
      "close": "137.60",
      "average": "137.282",
      "volume": "31182",
      "turnover": "4280616.4",
      "trades": "508"
    },
    {
      "date": "2024-12-10",
      "bid": "132.80",
      "ask": "133.10",
      "open": "137.50",
      "high": "137.50",
      "low": "131.80",
      "close": "132.60",
      "average": "133.0473",
      "volume": "39795",
      "turnover": "5297286.9",
      "trades": "576"
    },
    {
      "date": "2024-12-11",
      "bid": "136.00",
      "ask": "136.20",
      "open": "132.60",
      "high": "137.60",
      "low": "132.10",
      "close": "135.90",
      "average": "135.1177",
      "volume": "77997",
      "turnover": "10541882.44",
      "trades": "742"
    },
    {
      "date": "2024-12-12",
      "bid": "134.00",
      "ask": "134.20",
      "open": "136.00",
      "high": "136.50",
      "low": "133.30",
      "close": "133.60",
      "average": "134.4026",
      "volume": "28680",
      "turnover": "3854857.2",
      "trades": "387"
    },
    {
      "date": "2024-12-13",
      "bid": "146.30",
      "ask": "146.60",
      "open": "141.50",
      "high": "149.40",
      "low": "141.50",
      "close": "146.50",
      "average": "146.0173",
      "volume": "420797",
      "turnover": "61370957.3",
      "trades": "2533"
    },
    {
      "date": "2024-12-16",
      "bid": "146.60",
      "ask": "147.10",
      "open": "143.00",
      "high": "148.10",
      "low": "142.30",
      "close": "146.90",
      "average": "146.3679",
      "volume": "179426",
      "turnover": "26245492.05",
      "trades": "1090"
    },
    {
      "date": "2024-12-17",
      "bid": "146.50",
      "ask": "146.80",
      "open": "146.60",
      "high": "146.80",
      "low": "144.00",
      "close": "145.60",
      "average": "145.6901",
      "volume": "48988",
      "turnover": "7138405.6",
      "trades": "812"
    },
    {
      "date": "2024-12-18",
      "bid": "148.70",
      "ask": "149.10",
      "open": "145.40",
      "high": "149.90",
      "low": "145.40",
      "close": "149.50",
      "average": "148.8229",
      "volume": "72657",
      "turnover": "10810242",
      "trades": "749"
    },
    {
      "date": "2024-12-19",
      "bid": "146.70",
      "ask": "147.00",
      "open": "146.50",
      "high": "149.50",
      "low": "145.70",
      "close": "146.40",
      "average": "147.5358",
      "volume": "44204",
      "turnover": "6521061.35",
      "trades": "591"
    },
    {
      "date": "2024-12-20",
      "bid": "147.90",
      "ask": "148.20",
      "open": "145.00",
      "high": "148.50",
      "low": "143.80",
      "close": "148.50",
      "average": "145.91",
      "volume": "179537",
      "turnover": "26187028.1",
      "trades": "770"
    },
    {
      "date": "2024-12-23",
      "bid": "149.30",
      "ask": "149.60",
      "open": "146.50",
      "high": "149.80",
      "low": "145.50",
      "close": "149.70",
      "average": "148.0793",
      "volume": "70022",
      "turnover": "10369317.25",
      "trades": "807"
    },
    {
      "date": "2024-12-27",
      "bid": "149.10",
      "ask": "149.30",
      "open": "149.70",
      "high": "151.10",
      "low": "149.00",
      "close": "149.50",
      "average": "150.1203",
      "volume": "48061",
      "turnover": "7214320.15",
      "trades": "678"
    },
    {
      "date": "2024-12-30",
      "bid": "147.20",
      "ask": "147.50",
      "open": "148.00",
      "high": "148.90",
      "low": "146.00",
      "close": "148.00",
      "average": "147.612",
      "volume": "49938",
      "turnover": "7369785.65",
      "trades": "663"
    },
    {
      "date": "2025-01-02",
      "bid": "150.90",
      "ask": "151.40",
      "open": "147.30",
      "high": "153.00",
      "low": "147.00",
      "close": "151.60",
      "average": "150.9809",
      "volume": "47048",
      "turnover": "7103458.5",
      "trades": "740"
    },
    {
      "date": "2025-01-03",
      "bid": "150.50",
      "ask": "151.70",
      "open": "151.40",
      "high": "152.40",
      "low": "150.50",
      "close": "150.90",
      "average": "151.4006",
      "volume": "23765",
      "turnover": "3598030.35",
      "trades": "429"
    },
    {
      "date": "2025-01-07",
      "bid": "149.30",
      "ask": "149.50",
      "open": "151.70",
      "high": "154.00",
      "low": "149.30",
      "close": "149.90",
      "average": "151.6796",
      "volume": "46120",
      "turnover": "6995616.3",
      "trades": "811"
    },
    {
      "date": "2025-01-08",
      "bid": "150.00",
      "ask": "150.60",
      "open": "149.00",
      "high": "151.30",
      "low": "148.20",
      "close": "150.60",
      "average": "150.3062",
      "volume": "38401",
      "turnover": "5770764.65",
      "trades": "474"
    },
    {
      "date": "2025-01-09",
      "bid": "149.70",
      "ask": "150.40",
      "open": "150.60",
      "high": "151.00",
      "low": "148.40",
      "close": "150.00",
      "average": "149.7893",
      "volume": "23619",
      "turnover": "3537971.3",
      "trades": "358"
    },
    {
      "date": "2025-01-10",
      "bid": "146.70",
      "ask": "146.90",
      "open": "149.50",
      "high": "150.60",
      "low": "146.30",
      "close": "146.30",
      "average": "148.5352",
      "volume": "36044",
      "turnover": "5361632.59",
      "trades": "498"
    },
    {
      "date": "2025-01-13",
      "bid": "145.60",
      "ask": "146.30",
      "open": "146.30",
      "high": "148.70",
      "low": "145.60",
      "close": "146.10",
      "average": "146.5215",
      "volume": "37050",
      "turnover": "5428800.6",
      "trades": "594"
    },
    {
      "date": "2025-01-14",
      "bid": "146.10",
      "ask": "146.70",
      "open": "142.40",
      "high": "148.20",
      "low": "142.40",
      "close": "146.00",
      "average": "146.1485",
      "volume": "25926",
      "turnover": "3791923",
      "trades": "356"
    },
    {
      "date": "2025-01-15",
      "bid": "148.30",
      "ask": "148.50",
      "open": "145.20",
      "high": "149.40",
      "low": "145.20",
      "close": "148.30",
      "average": "147.833",
      "volume": "22827",
      "turnover": "3373320.85",
      "trades": "353"
    },
    {
      "date": "2025-01-16",
      "bid": "149.50",
      "ask": "150.20",
      "open": "148.80",
      "high": "151.30",
      "low": "148.50",
      "close": "149.60",
      "average": "149.8906",
      "volume": "23102",
      "turnover": "3462741.6",
      "trades": "420"
    },
    {
      "date": "2025-01-17",
      "bid": "152.50",
      "ask": "153.60",
      "open": "149.50",
      "high": "155.00",
      "low": "145.20",
      "close": "152.90",
      "average": "152.6707",
      "volume": "52289",
      "turnover": "7981666",
      "trades": "685"
    },
    {
      "date": "2025-01-20",
      "bid": "153.10",
      "ask": "153.50",
      "open": "152.50",
      "high": "154.70",
      "low": "152.20",
      "close": "153.70",
      "average": "153.1305",
      "volume": "136078",
      "turnover": "20837723.1",
      "trades": "552"
    },
    {
      "date": "2025-01-21",
      "bid": "155.70",
      "ask": "156.00",
      "open": "153.60",
      "high": "156.60",
      "low": "153.00",
      "close": "156.30",
      "average": "155.0877",
      "volume": "60494",
      "turnover": "9381839.69",
      "trades": "633"
    },
    {
      "date": "2025-01-22",
      "bid": "157.40",
      "ask": "157.70",
      "open": "156.30",
      "high": "159.70",
      "low": "156.30",
      "close": "157.90",
      "average": "158.5755",
      "volume": "60189",
      "turnover": "9542708.4",
      "trades": "780"
    },
    {
      "date": "2025-01-23",
      "bid": "156.80",
      "ask": "157.50",
      "open": "156.90",
      "high": "159.00",
      "low": "155.50",
      "close": "156.00",
      "average": "157.1974",
      "volume": "40834",
      "turnover": "6419037.55",
      "trades": "580"
    },
    {
      "date": "2025-01-24",
      "bid": "157.50",
      "ask": "158.20",
      "open": "156.80",
      "high": "159.60",
      "low": "156.70",
      "close": "157.30",
      "average": "157.9301",
      "volume": "53636",
      "turnover": "8470441.5",
      "trades": "817"
    },
    {
      "date": "2025-01-27",
      "bid": "159.20",
      "ask": "160.30",
      "open": "158.20",
      "high": "166.50",
      "low": "155.10",
      "close": "159.00",
      "average": "160.8947",
      "volume": "150179",
      "turnover": "24154457.2",
      "trades": "1904"
    },
    {
      "date": "2025-01-28",
      "bid": "153.20",
      "ask": "153.50",
      "open": "160.30",
      "high": "163.80",
      "low": "151.90",
      "close": "154.10",
      "average": "154.5689",
      "volume": "126029",
      "turnover": "19480135.1",
      "trades": "1539"
    },
    {
      "date": "2025-01-29",
      "bid": "157.30",
      "ask": "157.70",
      "open": "154.70",
      "high": "159.20",
      "low": "154.70",
      "close": "157.90",
      "average": "157.4646",
      "volume": "68106",
      "turnover": "10724458.69",
      "trades": "855"
    },
    {
      "date": "2025-01-30",
      "bid": "159.60",
      "ask": "160.10",
      "open": "159.80",
      "high": "161.70",
      "low": "159.00",
      "close": "160.10",
      "average": "160.363",
      "volume": "40759",
      "turnover": "6535198.65",
      "trades": "565"
    },
    {
      "date": "2025-01-31",
      "bid": "162.80",
      "ask": "163.20",
      "open": "160.10",
      "high": "163.80",
      "low": "158.90",
      "close": "163.30",
      "average": "161.7348",
      "volume": "68741",
      "turnover": "11115843.85",
      "trades": "844"
    },
    {
      "date": "2025-02-03",
      "bid": "160.50",
      "ask": "161.20",
      "open": "160.20",
      "high": "161.20",
      "low": "155.70",
      "close": "159.90",
      "average": "158.4443",
      "volume": "70857",
      "turnover": "11227734.3",
      "trades": "895"
    },
    {
      "date": "2025-02-04",
      "bid": "158.20",
      "ask": "158.80",
      "open": "160.00",
      "high": "160.80",
      "low": "157.10",
      "close": "158.40",
      "average": "158.5092",
      "volume": "31285",
      "turnover": "4958892.55",
      "trades": "617"
    },
    {
      "date": "2025-02-05",
      "bid": "155.30",
      "ask": "155.80",
      "open": "156.80",
      "high": "157.90",
      "low": "154.30",
      "close": "155.50",
      "average": "156.0707",
      "volume": "60015",
      "turnover": "9366298.25",
      "trades": "971"
    },
    {
      "date": "2025-02-06",
      "bid": "155.80",
      "ask": "156.30",
      "open": "155.80",
      "high": "157.30",
      "low": "154.50",
      "close": "156.50",
      "average": "156.0979",
      "volume": "45140",
      "turnover": "7046213.9",
      "trades": "623"
    },
    {
      "date": "2025-02-07",
      "bid": "153.70",
      "ask": "153.90",
      "open": "155.20",
      "high": "157.40",
      "low": "153.50",
      "close": "153.50",
      "average": "155.387",
      "volume": "47818",
      "turnover": "7430298.5",
      "trades": "776"
    },
    {
      "date": "2025-02-10",
      "bid": "153.60",
      "ask": "154.00",
      "open": "153.50",
      "high": "155.40",
      "low": "152.40",
      "close": "153.90",
      "average": "153.7037",
      "volume": "37390",
      "turnover": "5747145.5",
      "trades": "615"
    },
    {
      "date": "2025-02-11",
      "bid": "154.00",
      "ask": "154.80",
      "open": "153.60",
      "high": "154.80",
      "low": "151.60",
      "close": "153.50",
      "average": "153.3013",
      "volume": "34849",
      "turnover": "5342387.25",
      "trades": "592"
    },
    {
      "date": "2025-02-12",
      "bid": "151.80",
      "ask": "152.00",
      "open": "152.70",
      "high": "155.50",
      "low": "151.90",
      "close": "151.90",
      "average": "153.7769",
      "volume": "48576",
      "turnover": "7469874.7",
      "trades": "681"
    },
    {
      "date": "2025-02-13",
      "bid": "154.00",
      "ask": "154.70",
      "open": "152.00",
      "high": "154.50",
      "low": "150.80",
      "close": "154.50",
      "average": "152.7208",
      "volume": "37464",
      "turnover": "5721624.2",
      "trades": "639"
    },
    {
      "date": "2025-02-14",
      "bid": "153.10",
      "ask": "154.10",
      "open": "154.50",
      "high": "156.60",
      "low": "153.10",
      "close": "153.70",
      "average": "154.7587",
      "volume": "35812",
      "turnover": "5542246.05",
      "trades": "678"
    },
    {
      "date": "2025-02-17",
      "bid": "153.30",
      "ask": "153.50",
      "open": "154.10",
      "high": "155.30",
      "low": "152.40",
      "close": "153.50",
      "average": "153.2464",
      "volume": "42972",
      "turnover": "6585304.45",
      "trades": "417"
    },
    {
      "date": "2025-02-18",
      "bid": "151.20",
      "ask": "151.50",
      "open": "155.90",
      "high": "155.90",
      "low": "151.00",
      "close": "151.80",
      "average": "152.4011",
      "volume": "31976",
      "turnover": "4873176.25",
      "trades": "380"
    },
    {
      "date": "2025-02-19",
      "bid": "150.50",
      "ask": "150.80",
      "open": "151.50",
      "high": "153.00",
      "low": "149.30",
      "close": "150.70",
      "average": "151.3931",
      "volume": "51007",
      "turnover": "7722120.95",
      "trades": "564"
    },
    {
      "date": "2025-02-20",
      "bid": "153.60",
      "ask": "154.40",
      "open": "150.70",
      "high": "156.20",
      "low": "150.70",
      "close": "154.80",
      "average": "154.3145",
      "volume": "34630",
      "turnover": "5346619.8",
      "trades": "435"
    },
    {
      "date": "2025-02-21",
      "bid": "158.90",
      "ask": "159.40",
      "open": "154.80",
      "high": "160.60",
      "low": "154.80",
      "close": "158.10",
      "average": "158.8382",
      "volume": "68589",
      "turnover": "10895077.75",
      "trades": "1024"
    },
    {
      "date": "2025-02-24",
      "bid": "161.30",
      "ask": "162.10",
      "open": "159.40",
      "high": "162.40",
      "low": "158.40",
      "close": "162.00",
      "average": "159.9068",
      "volume": "87989",
      "turnover": "14070327.4",
      "trades": "639"
    },
    {
      "date": "2025-02-25",
      "bid": "161.80",
      "ask": "162.90",
      "open": "162.10",
      "high": "164.00",
      "low": "161.00",
      "close": "162.10",
      "average": "162.7709",
      "volume": "40140",
      "turnover": "6533714.75",
      "trades": "720"
    },
    {
      "date": "2025-02-26",
      "bid": "160.10",
      "ask": "161.10",
      "open": "163.30",
      "high": "164.60",
      "low": "159.10",
      "close": "161.20",
      "average": "161.416",
      "volume": "37244",
      "turnover": "6012826",
      "trades": "767"
    },
    {
      "date": "2025-02-27",
      "bid": "157.90",
      "ask": "158.60",
      "open": "161.00",
      "high": "161.00",
      "low": "156.70",
      "close": "158.60",
      "average": "158.5605",
      "volume": "28365",
      "turnover": "4497644.5",
      "trades": "477"
    },
    {
      "date": "2025-02-28",
      "bid": "154.70",
      "ask": "155.50",
      "open": "158.50",
      "high": "158.50",
      "low": "153.20",
      "close": "154.70",
      "average": "154.8236",
      "volume": "177526",
      "turnover": "27423201.7",
      "trades": "770"
    },
    {
      "date": "2025-03-03",
      "bid": "160.60",
      "ask": "161.00",
      "open": "154.50",
      "high": "163.60",
      "low": "153.10",
      "close": "160.40",
      "average": "158.9968",
      "volume": "74288",
      "turnover": "11822625.45",
      "trades": "1071"
    },
    {
      "date": "2025-03-04",
      "bid": "154.00",
      "ask": "155.00",
      "open": "159.00",
      "high": "161.00",
      "low": "154.00",
      "close": "154.00",
      "average": "157.1571",
      "volume": "75414",
      "turnover": "11879653.3",
      "trades": "1089"
    },
    {
      "date": "2025-03-05",
      "bid": "157.50",
      "ask": "158.00",
      "open": "155.90",
      "high": "158.50",
      "low": "154.80",
      "close": "158.30",
      "average": "156.9403",
      "volume": "200339",
      "turnover": "31375563.3",
      "trades": "769"
    },
    {
      "date": "2025-03-06",
      "bid": "166.10",
      "ask": "166.70",
      "open": "158.00",
      "high": "166.70",
      "low": "158.00",
      "close": "166.50",
      "average": "163.8589",
      "volume": "156892",
      "turnover": "25704096.05",
      "trades": "1524"
    },
    {
      "date": "2025-03-07",
      "bid": "167.10",
      "ask": "167.50",
      "open": "166.10",
      "high": "169.30",
      "low": "163.50",
      "close": "167.40",
      "average": "166.8582",
      "volume": "93400",
      "turnover": "15585815",
      "trades": "1317"
    },
    {
      "date": "2025-03-10",
      "bid": "165.10",
      "ask": "166.00",
      "open": "171.60",
      "high": "171.80",
      "low": "164.30",
      "close": "165.80",
      "average": "166.9323",
      "volume": "70145",
      "turnover": "11709111.5",
      "trades": "1242"
    },
    {
      "date": "2025-03-11",
      "bid": "163.20",
      "ask": "163.90",
      "open": "164.60",
      "high": "166.00",
      "low": "161.40",
      "close": "163.40",
      "average": "163.4681",
      "volume": "63671",
      "turnover": "10406933.5",
      "trades": "994"
    },
    {
      "date": "2025-03-12",
      "bid": "164.80",
      "ask": "165.20",
      "open": "163.20",
      "high": "166.00",
      "low": "162.00",
      "close": "165.00",
      "average": "164.5417",
      "volume": "39980",
      "turnover": "6578377.35",
      "trades": "694"
    },
    {
      "date": "2025-03-13",
      "bid": "168.30",
      "ask": "169.20",
      "open": "166.60",
      "high": "172.20",
      "low": "166.60",
      "close": "168.60",
      "average": "170.0037",
      "volume": "91426",
      "turnover": "15544823.1",
      "trades": "1421"
    },
    {
      "date": "2025-03-14",
      "bid": "170.10",
      "ask": "170.90",
      "open": "168.60",
      "high": "172.50",
      "low": "168.60",
      "close": "170.00",
      "average": "170.7913",
      "volume": "59236",
      "turnover": "10133634.9",
      "trades": "766"
    },
    {
      "date": "2025-03-17",
      "bid": "174.70",
      "ask": "175.00",
      "open": "170.90",
      "high": "175.60",
      "low": "170.90",
      "close": "175.60",
      "average": "174.0267",
      "volume": "73405",
      "turnover": "12766210.85",
      "trades": "937"
    },
    {
      "date": "2025-03-18",
      "bid": "179.20",
      "ask": "180.00",
      "open": "176.50",
      "high": "180.50",
      "low": "176.50",
      "close": "179.80",
      "average": "178.9109",
      "volume": "102594",
      "turnover": "18354914.35",
      "trades": "1506"
    },
    {
      "date": "2025-03-19",
      "bid": "181.20",
      "ask": "181.90",
      "open": "181.00",
      "high": "183.10",
      "low": "176.80",
      "close": "180.80",
      "average": "179.748",
      "volume": "79039",
      "turnover": "14203569.2",
      "trades": "1051"
    },
    {
      "date": "2025-03-20",
      "bid": "179.60",
      "ask": "179.90",
      "open": "181.90",
      "high": "182.00",
      "low": "175.80",
      "close": "179.60",
      "average": "178.9567",
      "volume": "34515",
      "turnover": "6176167.85",
      "trades": "618"
    },
    {
      "date": "2025-03-21",
      "bid": "176.90",
      "ask": "177.30",
      "open": "179.60",
      "high": "179.60",
      "low": "174.90",
      "close": "177.00",
      "average": "176.1964",
      "volume": "28198",
      "turnover": "4968170.59",
      "trades": "550"
    },
    {
      "date": "2025-03-24",
      "bid": "178.20",
      "ask": "178.60",
      "open": "177.60",
      "high": "179.90",
      "low": "176.60",
      "close": "178.90",
      "average": "178.5963",
      "volume": "39330",
      "turnover": "7025023.45",
      "trades": "579"
    },
    {
      "date": "2025-03-25",
      "bid": "180.10",
      "ask": "180.50",
      "open": "179.00",
      "high": "180.40",
      "low": "175.60",
      "close": "179.90",
      "average": "178.6883",
      "volume": "49083",
      "turnover": "8777017",
      "trades": "723"
    },
    {
      "date": "2025-03-26",
      "bid": "173.50",
      "ask": "173.90",
      "open": "180.60",
      "high": "181.20",
      "low": "172.90",
      "close": "173.70",
      "average": "176.1285",
      "volume": "56258",
      "turnover": "9908802.75",
      "trades": "987"
    },
    {
      "date": "2025-03-27",
      "bid": "173.80",
      "ask": "174.90",
      "open": "173.40",
      "high": "174.90",
      "low": "171.10",
      "close": "174.40",
      "average": "172.8781",
      "volume": "35107",
      "turnover": "6068600.35",
      "trades": "684"
    },
    {
      "date": "2025-03-28",
      "bid": "173.80",
      "ask": "174.30",
      "open": "174.90",
      "high": "174.90",
      "low": "171.50",
      "close": "172.90",
      "average": "173.261",
      "volume": "37816",
      "turnover": "6552010.95",
      "trades": "747"
    },
    {
      "date": "2025-03-31",
      "bid": "171.20",
      "ask": "171.40",
      "open": "172.00",
      "high": "172.80",
      "low": "167.70",
      "close": "171.10",
      "average": "170.4393",
      "volume": "49582",
      "turnover": "8450535.25",
      "trades": "956"
    },
    {
      "date": "2025-04-01",
      "bid": "174.00",
      "ask": "174.40",
      "open": "167.70",
      "high": "176.00",
      "low": "167.70",
      "close": "174.50",
      "average": "173.3702",
      "volume": "45631",
      "turnover": "7911054.4",
      "trades": "931"
    },
    {
      "date": "2025-04-02",
      "bid": "174.00",
      "ask": "174.60",
      "open": "174.00",
      "high": "174.90",
      "low": "169.40",
      "close": "174.00",
      "average": "172.1395",
      "volume": "86796",
      "turnover": "14944313.25",
      "trades": "886"
    },
    {
      "date": "2025-04-03",
      "bid": "176.80",
      "ask": "177.40",
      "open": "169.50",
      "high": "179.30",
      "low": "168.00",
      "close": "177.00",
      "average": "176.9546",
      "volume": "207005",
      "turnover": "36654237.35",
      "trades": "1401"
    },
    {
      "date": "2025-04-04",
      "bid": "174.20",
      "ask": "174.90",
      "open": "177.40",
      "high": "184.10",
      "low": "169.70",
      "close": "174.00",
      "average": "176.6366",
      "volume": "231925",
      "turnover": "40919540",
      "trades": "2882"
    },
    {
      "date": "2025-04-07",
      "bid": "167.80",
      "ask": "168.40",
      "open": "163.20",
      "high": "175.50",
      "low": "157.90",
      "close": "165.80",
      "average": "166.4228",
      "volume": "154211",
      "turnover": "25642693.2",
      "trades": "2389"
    },
    {
      "date": "2025-04-08",
      "bid": "166.30",
      "ask": "167.20",
      "open": "169.00",
      "high": "170.00",
      "low": "165.60",
      "close": "166.90",
      "average": "167.1464",
      "volume": "79006",
      "turnover": "13205445",
      "trades": "1391"
    },
    {
      "date": "2025-04-09",
      "bid": "161.30",
      "ask": "161.80",
      "open": "161.80",
      "high": "165.70",
      "low": "160.00",
      "close": "162.00",
      "average": "162.4988",
      "volume": "75474",
      "turnover": "12259735.35",
      "trades": "1221"
    },
    {
      "date": "2025-04-10",
      "bid": "170.20",
      "ask": "170.60",
      "open": "177.00",
      "high": "177.00",
      "low": "169.60",
      "close": "171.10",
      "average": "171.7313",
      "volume": "72495",
      "turnover": "12446683",
      "trades": "919"
    },
    {
      "date": "2025-04-11",
      "bid": "166.30",
      "ask": "166.70",
      "open": "173.80",
      "high": "173.80",
      "low": "162.90",
      "close": "167.80",
      "average": "166.3202",
      "volume": "61617",
      "turnover": "10245249.85",
      "trades": "971"
    },
    {
      "date": "2025-04-14",
      "bid": "173.20",
      "ask": "173.50",
      "open": "171.10",
      "high": "173.90",
      "low": "170.00",
      "close": "173.50",
      "average": "172.2143",
      "volume": "55707",
      "turnover": "9593158.9",
      "trades": "642"
    },
    {
      "date": "2025-04-15",
      "bid": "179.00",
      "ask": "180.00",
      "open": "175.00",
      "high": "181.90",
      "low": "174.30",
      "close": "179.90",
      "average": "180.2806",
      "volume": "153302",
      "turnover": "27634765.6",
      "trades": "1297"
    },
    {
      "date": "2025-04-16",
      "bid": "178.30",
      "ask": "178.90",
      "open": "181.90",
      "high": "182.00",
      "low": "178.00",
      "close": "178.90",
      "average": "179.8076",
      "volume": "102047",
      "turnover": "18348856.35",
      "trades": "1289"
    },
    {
      "date": "2025-04-17",
      "bid": "178.20",
      "ask": "178.60",
      "open": "178.90",
      "high": "179.00",
      "low": "176.80",
      "close": "177.90",
      "average": "177.7082",
      "volume": "20343",
      "turnover": "3613684.5",
      "trades": "286"
    },
    {
      "date": "2025-04-22",
      "bid": "175.30",
      "ask": "176.30",
      "open": "178.60",
      "high": "179.10",
      "low": "172.10",
      "close": "175.80",
      "average": "175.2013",
      "volume": "80717",
      "turnover": "14138284.95",
      "trades": "1022"
    },
    {
      "date": "2025-04-23",
      "bid": "176.60",
      "ask": "177.00",
      "open": "176.80",
      "high": "179.10",
      "low": "174.60",
      "close": "176.60",
      "average": "176.7756",
      "volume": "61726",
      "turnover": "10906776.15",
      "trades": "910"
    },
    {
      "date": "2025-04-24",
      "bid": "169.60",
      "ask": "170.00",
      "open": "167.60",
      "high": "172.00",
      "low": "162.10",
      "close": "169.30",
      "average": "167.6169",
      "volume": "162924",
      "turnover": "27308520.25",
      "trades": "2394"
    },
    {
      "date": "2025-04-25",
      "bid": "159.20",
      "ask": "159.90",
      "open": "160.50",
      "high": "162.70",
      "low": "151.50",
      "close": "160.30",
      "average": "156.3211",
      "volume": "222839",
      "turnover": "34861006.9",
      "trades": "3360"
    },
    {
      "date": "2025-04-28",
      "bid": "157.90",
      "ask": "158.50",
      "open": "159.90",
      "high": "161.40",
      "low": "156.80",
      "close": "157.70",
      "average": "158.4114",
      "volume": "84289",
      "turnover": "13352492.8",
      "trades": "1302"
    },
    {
      "date": "2025-04-29",
      "bid": "155.20",
      "ask": "155.90",
      "open": "157.50",
      "high": "158.30",
      "low": "155.10",
      "close": "156.50",
      "average": "156.383",
      "volume": "56202",
      "turnover": "8789096",
      "trades": "752"
    },
    {
      "date": "2025-04-30",
      "bid": "160.50",
      "ask": "160.70",
      "open": "155.20",
      "high": "161.80",
      "low": "155.20",
      "close": "161.00",
      "average": "159.6368",
      "volume": "80134",
      "turnover": "12792351.2",
      "trades": "755"
    },
    {
      "date": "2025-05-02",
      "bid": "164.60",
      "ask": "165.00",
      "open": "161.00",
      "high": "165.00",
      "low": "161.00",
      "close": "165.00",
      "average": "164.2941",
      "volume": "60830",
      "turnover": "9994030.55",
      "trades": "1247"
    },
    {
      "date": "2025-05-05",
      "bid": "166.30",
      "ask": "166.60",
      "open": "165.00",
      "high": "168.40",
      "low": "164.20",
      "close": "166.50",
      "average": "166.773",
      "volume": "42281",
      "turnover": "7054956.65",
      "trades": "818"
    },
    {
      "date": "2025-05-06",
      "bid": "162.20",
      "ask": "162.60",
      "open": "166.60",
      "high": "167.90",
      "low": "162.10",
      "close": "162.40",
      "average": "163.6355",
      "volume": "28313",
      "turnover": "4633432.05",
      "trades": "629"
    },
    {
      "date": "2025-05-07",
      "bid": "157.90",
      "ask": "158.30",
      "open": "162.60",
      "high": "164.00",
      "low": "157.70",
      "close": "158.00",
      "average": "159.7944",
      "volume": "49610",
      "turnover": "7926542.25",
      "trades": "585"
    },
    {
      "date": "2025-05-08",
      "bid": "158.00",
      "ask": "159.00",
      "open": "158.40",
      "high": "159.00",
      "low": "156.80",
      "close": "158.40",
      "average": "157.6622",
      "volume": "54274",
      "turnover": "8556897.15",
      "trades": "928"
    },
    {
      "date": "2025-05-09",
      "bid": "159.90",
      "ask": "160.40",
      "open": "159.20",
      "high": "161.90",
      "low": "159.00",
      "close": "159.90",
      "average": "160.5712",
      "volume": "30283",
      "turnover": "4862606.15",
      "trades": "656"
    },
    {
      "date": "2025-05-12",
      "bid": "162.10",
      "ask": "162.30",
      "open": "160.00",
      "high": "163.10",
      "low": "160.00",
      "close": "162.40",
      "average": "161.856",
      "volume": "47888",
      "turnover": "7749142.2",
      "trades": "696"
    },
    {
      "date": "2025-05-13",
      "bid": "164.10",
      "ask": "164.30",
      "open": "163.50",
      "high": "164.80",
      "low": "161.40",
      "close": "163.80",
      "average": "163.3224",
      "volume": "20798",
      "turnover": "3396488.15",
      "trades": "420"
    },
    {
      "date": "2025-05-14",
      "bid": "165.10",
      "ask": "165.80",
      "open": "164.40",
      "high": "167.10",
      "low": "163.40",
      "close": "165.40",
      "average": "165.4433",
      "volume": "37321",
      "turnover": "6174658.85",
      "trades": "586"
    },
    {
      "date": "2025-05-15",
      "bid": "162.40",
      "ask": "163.10",
      "open": "165.30",
      "high": "166.20",
      "low": "162.10",
      "close": "162.90",
      "average": "163.9402",
      "volume": "37713",
      "turnover": "6182736.4",
      "trades": "631"
    },
    {
      "date": "2025-05-16",
      "bid": "163.40",
      "ask": "163.70",
      "open": "162.90",
      "high": "165.90",
      "low": "162.90",
      "close": "164.20",
      "average": "164.1956",
      "volume": "35406",
      "turnover": "5813513.65",
      "trades": "375"
    },
    {
      "date": "2025-05-19",
      "bid": "164.10",
      "ask": "164.90",
      "open": "164.00",
      "high": "165.70",
      "low": "162.30",
      "close": "165.30",
      "average": "164.5283",
      "volume": "18982",
      "turnover": "3123024.5",
      "trades": "408"
    },
    {
      "date": "2025-05-20",
      "bid": "161.90",
      "ask": "162.20",
      "open": "164.20",
      "high": "165.90",
      "low": "161.90",
      "close": "162.40",
      "average": "163.1247",
      "volume": "24058",
      "turnover": "3924434.6",
      "trades": "450"
    },
    {
      "date": "2025-05-21",
      "bid": "161.70",
      "ask": "162.20",
      "open": "161.90",
      "high": "162.20",
      "low": "159.20",
      "close": "162.10",
      "average": "161.4813",
      "volume": "19702",
      "turnover": "3181450.65",
      "trades": "293"
    },
    {
      "date": "2025-05-22",
      "bid": "159.20",
      "ask": "159.90",
      "open": "161.70",
      "high": "162.10",
      "low": "157.60",
      "close": "159.00",
      "average": "159.1619",
      "volume": "34861",
      "turnover": "5548773.1",
      "trades": "441"
    },
    {
      "date": "2025-05-23",
      "bid": "156.00",
      "ask": "156.40",
      "open": "159.90",
      "high": "160.00",
      "low": "154.10",
      "close": "156.10",
      "average": "156.8837",
      "volume": "47772",
      "turnover": "7486820.7",
      "trades": "594"
    },
    {
      "date": "2025-05-26",
      "bid": "157.30",
      "ask": "157.70",
      "open": "155.10",
      "high": "157.90",
      "low": "151.00",
      "close": "157.90",
      "average": "155.4702",
      "volume": "139132",
      "turnover": "21630941.25",
      "trades": "1333"
    },
    {
      "date": "2025-05-27",
      "bid": "163.20",
      "ask": "163.80",
      "open": "157.50",
      "high": "164.20",
      "low": "157.50",
      "close": "163.80",
      "average": "162.4704",
      "volume": "56153",
      "turnover": "9112668.4",
      "trades": "701"
    },
    {
      "date": "2025-05-28",
      "bid": "160.80",
      "ask": "161.50",
      "open": "165.00",
      "high": "165.40",
      "low": "160.60",
      "close": "160.80",
      "average": "162.578",
      "volume": "17391",
      "turnover": "2827534.2",
      "trades": "242"
    },
    {
      "date": "2025-05-30",
      "bid": "160.90",
      "ask": "161.90",
      "open": "160.80",
      "high": "165.00",
      "low": "160.60",
      "close": "162.10",
      "average": "162.5776",
      "volume": "64960",
      "turnover": "10561112.85",
      "trades": "616"
    },
    {
      "date": "2025-06-02",
      "bid": "148.20",
      "ask": "149.30",
      "open": "154.90",
      "high": "156.90",
      "low": "148.20",
      "close": "150.20",
      "average": "151.3804",
      "volume": "404396",
      "turnover": "61226281.25",
      "trades": "3404"
    },
    {
      "date": "2025-06-03",
      "bid": "151.30",
      "ask": "151.70",
      "open": "149.70",
      "high": "151.60",
      "low": "147.10",
      "close": "151.50",
      "average": "149.5756",
      "volume": "98965",
      "turnover": "14802806.55",
      "trades": "1167"
    },
    {
      "date": "2025-06-04",
      "bid": "152.30",
      "ask": "153.00",
      "open": "151.40",
      "high": "153.10",
      "low": "148.50",
      "close": "153.10",
      "average": "152.0214",
      "volume": "75583",
      "turnover": "11489535.25",
      "trades": "618"
    },
    {
      "date": "2025-06-05",
      "bid": "154.00",
      "ask": "154.60",
      "open": "154.80",
      "high": "155.30",
      "low": "152.40",
      "close": "154.50",
      "average": "154.3172",
      "volume": "42967",
      "turnover": "6630574.4",
      "trades": "530"
    },
    {
      "date": "2025-06-09",
      "bid": "149.40",
      "ask": "150.10",
      "open": "154.00",
      "high": "155.00",
      "low": "149.40",
      "close": "150.70",
      "average": "151.0977",
      "volume": "97105",
      "turnover": "14670757.5",
      "trades": "851"
    },
    {
      "date": "2025-06-10",
      "bid": "152.20",
      "ask": "152.60",
      "open": "150.10",
      "high": "153.20",
      "low": "149.80",
      "close": "152.70",
      "average": "152.05",
      "volume": "63669",
      "turnover": "9680881.3",
      "trades": "622"
    },
    {
      "date": "2025-06-11",
      "bid": "157.90",
      "ask": "158.50",
      "open": "156.50",
      "high": "160.80",
      "low": "156.50",
      "close": "158.40",
      "average": "159.0164",
      "volume": "111959",
      "turnover": "17807338.2",
      "trades": "1181"
    },
    {
      "date": "2025-06-12",
      "bid": "161.40",
      "ask": "161.80",
      "open": "158.50",
      "high": "162.40",
      "low": "157.70",
      "close": "162.10",
      "average": "160.5997",
      "volume": "82093",
      "turnover": "13181545.65",
      "trades": "872"
    },
    {
      "date": "2025-06-13",
      "bid": "158.80",
      "ask": "159.10",
      "open": "159.30",
      "high": "160.60",
      "low": "158.40",
      "close": "159.00",
      "average": "159.2655",
      "volume": "39906",
      "turnover": "6358134.2",
      "trades": "443"
    },
    {
      "date": "2025-06-16",
      "bid": "164.60",
      "ask": "164.80",
      "open": "162.40",
      "high": "164.90",
      "low": "160.70",
      "close": "164.80",
      "average": "163.3666",
      "volume": "70650",
      "turnover": "11537142.5",
      "trades": "884"
    },
    {
      "date": "2025-06-17",
      "bid": "162.50",
      "ask": "162.90",
      "open": "165.00",
      "high": "165.00",
      "low": "161.70",
      "close": "162.60",
      "average": "162.9429",
      "volume": "39306",
      "turnover": "6408164.25",
      "trades": "419"
    },
    {
      "date": "2025-06-18",
      "bid": "163.70",
      "ask": "164.00",
      "open": "162.50",
      "high": "164.00",
      "low": "161.20",
      "close": "164.00",
      "average": "162.8608",
      "volume": "36809",
      "turnover": "5993069.1",
      "trades": "389"
    },
    {
      "date": "2025-06-19",
      "bid": "167.90",
      "ask": "168.20",
      "open": "163.70",
      "high": "168.40",
      "low": "162.10",
      "close": "167.70",
      "average": "166.7163",
      "volume": "49973",
      "turnover": "8327307.9",
      "trades": "631"
    },
    {
      "date": "2025-06-23",
      "bid": "170.70",
      "ask": "171.50",
      "open": "168.20",
      "high": "171.80",
      "low": "165.20",
      "close": "171.00",
      "average": "170.5078",
      "volume": "77512",
      "turnover": "13220986.4",
      "trades": "1047"
    },
    {
      "date": "2025-06-24",
      "bid": "174.20",
      "ask": "174.70",
      "open": "172.00",
      "high": "178.80",
      "low": "172.00",
      "close": "174.50",
      "average": "175.6015",
      "volume": "45224",
      "turnover": "7944411.3",
      "trades": "840"
    },
    {
      "date": "2025-06-25",
      "bid": "173.20",
      "ask": "174.00",
      "open": "176.00",
      "high": "176.00",
      "low": "171.20",
      "close": "173.80",
      "average": "173.2802",
      "volume": "29403",
      "turnover": "5092232.75",
      "trades": "512"
    },
    {
      "date": "2025-06-26",
      "bid": "171.60",
      "ask": "173.00",
      "open": "174.00",
      "high": "174.90",
      "low": "171.30",
      "close": "172.40",
      "average": "172.9777",
      "volume": "42599",
      "turnover": "7369812.1",
      "trades": "650"
    },
    {
      "date": "2025-06-27",
      "bid": "177.70",
      "ask": "178.00",
      "open": "172.40",
      "high": "178.40",
      "low": "172.40",
      "close": "178.40",
      "average": "176.894",
      "volume": "47016",
      "turnover": "8316269.7",
      "trades": "766"
    },
    {
      "date": "2025-06-30",
      "bid": "179.00",
      "ask": "179.90",
      "open": "178.40",
      "high": "180.60",
      "low": "177.40",
      "close": "179.70",
      "average": "179.0473",
      "volume": "52626",
      "turnover": "9422710.1",
      "trades": "890"
    },
    {
      "date": "2025-07-01",
      "bid": "175.40",
      "ask": "176.00",
      "open": "179.90",
      "high": "180.00",
      "low": "173.20",
      "close": "175.50",
      "average": "175.4233",
      "volume": "51478",
      "turnover": "9032001.9",
      "trades": "956"
    },
    {
      "date": "2025-07-02",
      "bid": "174.70",
      "ask": "175.10",
      "open": "179.00",
      "high": "181.00",
      "low": "173.50",
      "close": "174.80",
      "average": "177.0242",
      "volume": "51756",
      "turnover": "9161942",
      "trades": "570"
    },
    {
      "date": "2025-07-03",
      "bid": "175.40",
      "ask": "175.80",
      "open": "174.70",
      "high": "177.70",
      "low": "174.70",
      "close": "176.00",
      "average": "176.0816",
      "volume": "25174",
      "turnover": "4432652",
      "trades": "502"
    },
    {
      "date": "2025-07-04",
      "bid": "179.10",
      "ask": "179.40",
      "open": "176.00",
      "high": "179.40",
      "low": "174.30",
      "close": "179.40",
      "average": "177.7867",
      "volume": "27027",
      "turnover": "4804768.5",
      "trades": "401"
    },
    {
      "date": "2025-07-07",
      "bid": "175.10",
      "ask": "175.50",
      "open": "179.40",
      "high": "180.90",
      "low": "174.70",
      "close": "176.20",
      "average": "177.3454",
      "volume": "32312",
      "turnover": "5730182.85",
      "trades": "588"
    },
    {
      "date": "2025-07-08",
      "bid": "178.70",
      "ask": "179.30",
      "open": "175.10",
      "high": "179.60",
      "low": "174.30",
      "close": "179.60",
      "average": "177.0046",
      "volume": "35118",
      "turnover": "6216174",
      "trades": "541"
    },
    {
      "date": "2025-07-09",
      "bid": "176.10",
      "ask": "176.90",
      "open": "178.70",
      "high": "179.50",
      "low": "176.00",
      "close": "176.80",
      "average": "177.0458",
      "volume": "26222",
      "turnover": "4642927.45",
      "trades": "453"
    },
    {
      "date": "2025-07-10",
      "bid": "175.50",
      "ask": "175.90",
      "open": "176.10",
      "high": "177.40",
      "low": "174.70",
      "close": "176.60",
      "average": "176.4019",
      "volume": "38570",
      "turnover": "6803639.75",
      "trades": "463"
    },
    {
      "date": "2025-07-11",
      "bid": "174.80",
      "ask": "175.50",
      "open": "175.50",
      "high": "175.90",
      "low": "173.80",
      "close": "174.60",
      "average": "174.7652",
      "volume": "41080",
      "turnover": "7179380.35",
      "trades": "568"
    },
    {
      "date": "2025-07-14",
      "bid": "196.60",
      "ask": "197.30",
      "open": "168.00",
      "high": "197.80",
      "low": "161.00",
      "close": "197.60",
      "average": "187.4975",
      "volume": "393640",
      "turnover": "73804924.5",
      "trades": "3271"
    },
    {
      "date": "2025-07-15",
      "bid": "190.20",
      "ask": "190.50",
      "open": "194.10",
      "high": "194.10",
      "low": "187.30",
      "close": "190.50",
      "average": "189.7421",
      "volume": "115985",
      "turnover": "22008529.95",
      "trades": "1487"
    },
    {
      "date": "2025-07-16",
      "bid": "191.90",
      "ask": "192.20",
      "open": "190.00",
      "high": "193.20",
      "low": "189.00",
      "close": "190.60",
      "average": "191.484",
      "volume": "66104",
      "turnover": "12655583.25",
      "trades": "884"
    },
    {
      "date": "2025-07-17",
      "bid": "192.80",
      "ask": "193.60",
      "open": "192.20",
      "high": "195.80",
      "low": "190.70",
      "close": "193.20",
      "average": "193.298",
      "volume": "49378",
      "turnover": "9543833.1",
      "trades": "747"
    },
    {
      "date": "2025-07-18",
      "bid": "189.80",
      "ask": "190.20",
      "open": "192.40",
      "high": "192.40",
      "low": "189.00",
      "close": "190.00",
      "average": "190.6177",
      "volume": "44512",
      "turnover": "8482136.65",
      "trades": "608"
    },
    {
      "date": "2025-07-21",
      "bid": "189.00",
      "ask": "189.50",
      "open": "190.00",
      "high": "192.90",
      "low": "188.50",
      "close": "190.00",
      "average": "190.2207",
      "volume": "21881",
      "turnover": "4162576.35",
      "trades": "387"
    },
    {
      "date": "2025-07-22",
      "bid": "188.00",
      "ask": "188.50",
      "open": "189.00",
      "high": "190.40",
      "low": "187.30",
      "close": "188.40",
      "average": "188.4346",
      "volume": "24438",
      "turnover": "4605068.8",
      "trades": "370"
    },
    {
      "date": "2025-07-23",
      "bid": "195.10",
      "ask": "195.50",
      "open": "188.50",
      "high": "195.90",
      "low": "188.50",
      "close": "195.40",
      "average": "193.1331",
      "volume": "59306",
      "turnover": "11448019.95",
      "trades": "1037"
    },
    {
      "date": "2025-07-24",
      "bid": "191.30",
      "ask": "191.70",
      "open": "195.40",
      "high": "196.00",
      "low": "191.00",
      "close": "192.00",
      "average": "193.1646",
      "volume": "32988",
      "turnover": "6372301.4",
      "trades": "462"
    },
    {
      "date": "2025-07-25",
      "bid": "190.90",
      "ask": "192.10",
      "open": "192.00",
      "high": "192.10",
      "low": "190.00",
      "close": "192.10",
      "average": "191.4899",
      "volume": "18033",
      "turnover": "3452991.4",
      "trades": "289"
    },
    {
      "date": "2025-07-28",
      "bid": "190.30",
      "ask": "190.70",
      "open": "192.10",
      "high": "193.00",
      "low": "188.20",
      "close": "190.20",
      "average": "190.6664",
      "volume": "26635",
      "turnover": "5077846.7",
      "trades": "537"
    },
    {
      "date": "2025-07-29",
      "bid": "191.10",
      "ask": "191.50",
      "open": "188.00",
      "high": "193.00",
      "low": "188.00",
      "close": "193.00",
      "average": "191.3166",
      "volume": "21937",
      "turnover": "4196367.75",
      "trades": "397"
    },
    {
      "date": "2025-07-30",
      "bid": "193.30",
      "ask": "194.40",
      "open": "191.00",
      "high": "194.40",
      "low": "190.60",
      "close": "193.80",
      "average": "193.0074",
      "volume": "28115",
      "turnover": "5425942.65",
      "trades": "445"
    },
    {
      "date": "2025-07-31",
      "bid": "191.10",
      "ask": "191.30",
      "open": "192.80",
      "high": "195.30",
      "low": "191.30",
      "close": "191.70",
      "average": "193.0763",
      "volume": "22140",
      "turnover": "4275409.59",
      "trades": "388"
    },
    {
      "date": "2025-08-01",
      "bid": "191.70",
      "ask": "192.80",
      "open": "191.30",
      "high": "197.90",
      "low": "190.40",
      "close": "191.50",
      "average": "193.3013",
      "volume": "49794",
      "turnover": "9624682.25",
      "trades": "580"
    },
    {
      "date": "2025-08-04",
      "bid": "190.30",
      "ask": "190.60",
      "open": "192.80",
      "high": "195.20",
      "low": "189.50",
      "close": "189.70",
      "average": "191.6327",
      "volume": "30247",
      "turnover": "5795652.15",
      "trades": "438"
    },
    {
      "date": "2025-08-05",
      "bid": "190.10",
      "ask": "190.60",
      "open": "190.60",
      "high": "191.40",
      "low": "189.30",
      "close": "190.90",
      "average": "190.6133",
      "volume": "47844",
      "turnover": "9116751.85",
      "trades": "611"
    },
    {
      "date": "2025-08-06",
      "bid": "185.00",
      "ask": "185.40",
      "open": "190.10",
      "high": "191.60",
      "low": "184.20",
      "close": "185.20",
      "average": "187.0635",
      "volume": "37135",
      "turnover": "6946832.95",
      "trades": "598"
    },
    {
      "date": "2025-08-07",
      "bid": "185.70",
      "ask": "187.10",
      "open": "185.10",
      "high": "188.70",
      "low": "185.10",
      "close": "186.50",
      "average": "186.8053",
      "volume": "23078",
      "turnover": "4310959.55",
      "trades": "368"
    },
    {
      "date": "2025-08-08",
      "bid": "185.40",
      "ask": "186.10",
      "open": "186.60",
      "high": "187.50",
      "low": "184.10",
      "close": "186.30",
      "average": "185.6933",
      "volume": "32424",
      "turnover": "6020793.15",
      "trades": "495"
    },
    {
      "date": "2025-08-11",
      "bid": "183.10",
      "ask": "183.70",
      "open": "184.00",
      "high": "187.20",
      "low": "182.80",
      "close": "183.20",
      "average": "183.9329",
      "volume": "24418",
      "turnover": "4491359.95",
      "trades": "414"
    },
    {
      "date": "2025-08-12",
      "bid": "183.40",
      "ask": "184.00",
      "open": "183.00",
      "high": "185.00",
      "low": "182.70",
      "close": "183.80",
      "average": "183.75",
      "volume": "24015",
      "turnover": "4412710.65",
      "trades": "334"
    },
    {
      "date": "2025-08-13",
      "bid": "183.10",
      "ask": "184.20",
      "open": "184.00",
      "high": "186.20",
      "low": "182.70",
      "close": "182.70",
      "average": "183.5772",
      "volume": "22873",
      "turnover": "4199799.4",
      "trades": "356"
    },
    {
      "date": "2025-08-14",
      "bid": "184.20",
      "ask": "184.60",
      "open": "183.10",
      "high": "186.20",
      "low": "183.10",
      "close": "184.30",
      "average": "184.8407",
      "volume": "26837",
      "turnover": "4960609.34",
      "trades": "316"
    },
    {
      "date": "2025-08-15",
      "bid": "184.60",
      "ask": "184.90",
      "open": "184.40",
      "high": "185.40",
      "low": "183.40",
      "close": "184.50",
      "average": "184.3656",
      "volume": "19545",
      "turnover": "3603396.55",
      "trades": "323"
    },
    {
      "date": "2025-08-18",
      "bid": "187.70",
      "ask": "188.00",
      "open": "184.90",
      "high": "188.70",
      "low": "184.90",
      "close": "188.30",
      "average": "187.4344",
      "volume": "25610",
      "turnover": "4800165.9",
      "trades": "530"
    },
    {
      "date": "2025-08-19",
      "bid": "188.50",
      "ask": "188.90",
      "open": "188.00",
      "high": "189.40",
      "low": "186.80",
      "close": "188.60",
      "average": "188.3481",
      "volume": "17654",
      "turnover": "3325311",
      "trades": "400"
    },
    {
      "date": "2025-08-20",
      "bid": "188.50",
      "ask": "188.90",
      "open": "188.40",
      "high": "190.20",
      "low": "187.10",
      "close": "188.80",
      "average": "188.8238",
      "volume": "14193",
      "turnover": "2679767.79",
      "trades": "273"
    },
    {
      "date": "2025-08-21",
      "bid": "193.30",
      "ask": "193.70",
      "open": "188.90",
      "high": "194.10",
      "low": "188.90",
      "close": "193.10",
      "average": "191.935",
      "volume": "38638",
      "turnover": "7415918.15",
      "trades": "467"
    },
    {
      "date": "2025-08-22",
      "bid": "194.40",
      "ask": "194.70",
      "open": "193.70",
      "high": "194.60",
      "low": "190.60",
      "close": "194.30",
      "average": "192.9351",
      "volume": "22206",
      "turnover": "4283125.09",
      "trades": "401"
    },
    {
      "date": "2025-08-25",
      "bid": "194.80",
      "ask": "196.00",
      "open": "196.00",
      "high": "197.50",
      "low": "194.00",
      "close": "196.30",
      "average": "195.7803",
      "volume": "25277",
      "turnover": "4948892.95",
      "trades": "524"
    },
    {
      "date": "2025-08-26",
      "bid": "193.90",
      "ask": "195.00",
      "open": "196.30",
      "high": "196.70",
      "low": "192.30",
      "close": "194.20",
      "average": "194.622",
      "volume": "28591",
      "turnover": "5563456.35",
      "trades": "457"
    },
    {
      "date": "2025-08-27",
      "bid": "189.20",
      "ask": "190.00",
      "open": "193.90",
      "high": "194.10",
      "low": "188.80",
      "close": "189.70",
      "average": "190.0774",
      "volume": "23737",
      "turnover": "4512949.55",
      "trades": "455"
    },
    {
      "date": "2025-08-28",
      "bid": "187.20",
      "ask": "187.50",
      "open": "188.70",
      "high": "188.70",
      "low": "181.70",
      "close": "187.60",
      "average": "185.4431",
      "volume": "109067",
      "turnover": "20227851.2",
      "trades": "1232"
    },
    {
      "date": "2025-08-29",
      "bid": "187.00",
      "ask": "187.60",
      "open": "187.50",
      "high": "190.60",
      "low": "187.00",
      "close": "187.80",
      "average": "188.5848",
      "volume": "72411",
      "turnover": "13656223",
      "trades": "789"
    },
    {
      "date": "2025-09-01",
      "bid": "185.70",
      "ask": "186.10",
      "open": "187.60",
      "high": "187.80",
      "low": "184.20",
      "close": "185.60",
      "average": "185.3485",
      "volume": "63627",
      "turnover": "11793671.65",
      "trades": "827"
    },
    {
      "date": "2025-09-02",
      "bid": "183.00",
      "ask": "184.00",
      "open": "185.20",
      "high": "186.00",
      "low": "182.80",
      "close": "183.00",
      "average": "184.4306",
      "volume": "177948",
      "turnover": "32817317.35",
      "trades": "766"
    },
    {
      "date": "2025-09-03",
      "bid": "186.30",
      "ask": "186.40",
      "open": "183.60",
      "high": "186.50",
      "low": "183.60",
      "close": "186.50",
      "average": "185.3458",
      "volume": "37315",
      "turnover": "6916107.15",
      "trades": "503"
    },
    {
      "date": "2025-09-04",
      "bid": "183.10",
      "ask": "184.00",
      "open": "186.50",
      "high": "186.50",
      "low": "180.80",
      "close": "183.60",
      "average": "183.4029",
      "volume": "35176",
      "turnover": "6450912.75",
      "trades": "494"
    },
    {
      "date": "2025-09-05",
      "bid": "186.90",
      "ask": "187.20",
      "open": "184.00",
      "high": "188.00",
      "low": "183.40",
      "close": "187.00",
      "average": "186.5535",
      "volume": "24552",
      "turnover": "4579759.55",
      "trades": "307"
    },
    {
      "date": "2025-09-08",
      "bid": "190.00",
      "ask": "190.80",
      "open": "186.90",
      "high": "190.90",
      "low": "186.40",
      "close": "190.90",
      "average": "189.135",
      "volume": "36904",
      "turnover": "6979480.85",
      "trades": "495"
    },
    {
      "date": "2025-09-09",
      "bid": "188.40",
      "ask": "189.50",
      "open": "190.80",
      "high": "191.10",
      "low": "188.50",
      "close": "189.30",
      "average": "189.5273",
      "volume": "24659",
      "turnover": "4673562.34",
      "trades": "334"
    },
    {
      "date": "2025-09-10",
      "bid": "191.20",
      "ask": "191.50",
      "open": "188.40",
      "high": "192.90",
      "low": "188.40",
      "close": "191.20",
      "average": "191.2601",
      "volume": "20731",
      "turnover": "3965012",
      "trades": "338"
    },
    {
      "date": "2025-09-11",
      "bid": "192.40",
      "ask": "193.50",
      "open": "191.50",
      "high": "194.50",
      "low": "190.70",
      "close": "192.40",
      "average": "192.8758",
      "volume": "22872",
      "turnover": "4411612.34",
      "trades": "345"
    },
    {
      "date": "2025-09-12",
      "bid": "190.70",
      "ask": "191.00",
      "open": "192.40",
      "high": "192.80",
      "low": "190.10",
      "close": "190.90",
      "average": "191.0567",
      "volume": "14755",
      "turnover": "2819204.45",
      "trades": "309"
    },
    {
      "date": "2025-09-15",
      "bid": "190.60",
      "ask": "190.90",
      "open": "190.70",
      "high": "193.60",
      "low": "190.10",
      "close": "190.60",
      "average": "191.3204",
      "volume": "15591",
      "turnover": "2983543.4",
      "trades": "339"
    },
    {
      "date": "2025-09-16",
      "bid": "189.90",
      "ask": "190.30",
      "open": "190.90",
      "high": "192.80",
      "low": "189.50",
      "close": "190.60",
      "average": "190.8439",
      "volume": "21055",
      "turnover": "4018159.9",
      "trades": "354"
    },
    {
      "date": "2025-09-17",
      "bid": "189.60",
      "ask": "189.90",
      "open": "191.30",
      "high": "192.70",
      "low": "189.40",
      "close": "190.00",
      "average": "190.6317",
      "volume": "16444",
      "turnover": "3134404.65",
      "trades": "288"
    },
    {
      "date": "2025-09-18",
      "bid": "193.40",
      "ask": "193.60",
      "open": "189.60",
      "high": "194.60",
      "low": "189.60",
      "close": "193.60",
      "average": "192.7098",
      "volume": "58042",
      "turnover": "11185445.55",
      "trades": "756"
    },
    {
      "date": "2025-09-19",
      "bid": "195.80",
      "ask": "196.80",
      "open": "193.60",
      "high": "196.90",
      "low": "191.90",
      "close": "196.50",
      "average": "195.1808",
      "volume": "63141",
      "turnover": "12323540.7",
      "trades": "612"
    },
    {
      "date": "2025-09-22",
      "bid": "199.90",
      "ask": "200.00",
      "open": "196.50",
      "high": "200.60",
      "low": "195.50",
      "close": "200.60",
      "average": "198.8464",
      "volume": "109052",
      "turnover": "21684366.3",
      "trades": "763"
    },
    {
      "date": "2025-09-23",
      "bid": "193.90",
      "ask": "194.30",
      "open": "200.20",
      "high": "203.20",
      "low": "192.60",
      "close": "193.60",
      "average": "197.2652",
      "volume": "49029",
      "turnover": "9674864.1",
      "trades": "847"
    },
    {
      "date": "2025-09-24",
      "bid": "184.40",
      "ask": "185.20",
      "open": "191.00",
      "high": "193.80",
      "low": "184.00",
      "close": "185.00",
      "average": "187.326",
      "volume": "70536",
      "turnover": "13214381.85",
      "trades": "1000"
    },
    {
      "date": "2025-09-25",
      "bid": "182.90",
      "ask": "183.70",
      "open": "184.80",
      "high": "184.80",
      "low": "177.30",
      "close": "182.50",
      "average": "180.766",
      "volume": "83863",
      "turnover": "15159789.3",
      "trades": "1125"
    },
    {
      "date": "2025-09-26",
      "bid": "179.80",
      "ask": "180.10",
      "open": "183.00",
      "high": "184.50",
      "low": "177.70",
      "close": "180.00",
      "average": "180.0139",
      "volume": "24777",
      "turnover": "4460203.2",
      "trades": "463"
    },
    {
      "date": "2025-09-29",
      "bid": "177.60",
      "ask": "178.10",
      "open": "179.90",
      "high": "182.90",
      "low": "176.50",
      "close": "177.60",
      "average": "178.9582",
      "volume": "29103",
      "turnover": "5215814.15",
      "trades": "458"
    },
    {
      "date": "2025-09-30",
      "bid": "178.80",
      "ask": "179.70",
      "open": "177.50",
      "high": "180.80",
      "low": "175.30",
      "close": "179.20",
      "average": "178.20",
      "volume": "60857",
      "turnover": "10844621.75",
      "trades": "697"
    },
    {
      "date": "2025-10-01",
      "bid": "198.00",
      "ask": "198.70",
      "open": "189.90",
      "high": "202.00",
      "low": "188.90",
      "close": "198.30",
      "average": "197.1375",
      "volume": "352539",
      "turnover": "69463913.75",
      "trades": "2362"
    },
    {
      "date": "2025-10-02",
      "bid": "196.60",
      "ask": "197.00",
      "open": "198.30",
      "high": "201.60",
      "low": "189.40",
      "close": "197.00",
      "average": "195.8367",
      "volume": "84662",
      "turnover": "16577619.1",
      "trades": "1149"
    },
    {
      "date": "2025-10-03",
      "bid": "196.90",
      "ask": "198.00",
      "open": "196.60",
      "high": "199.60",
      "low": "195.40",
      "close": "197.80",
      "average": "197.4744",
      "volume": "37147",
      "turnover": "7333864.6",
      "trades": "609"
    },
    {
      "date": "2025-10-06",
      "bid": "197.30",
      "ask": "198.00",
      "open": "198.00",
      "high": "199.00",
      "low": "196.40",
      "close": "197.80",
      "average": "197.9013",
      "volume": "30223",
      "turnover": "5980432.65",
      "trades": "434"
    },
    {
      "date": "2025-10-07",
      "bid": "199.00",
      "ask": "200.00",
      "open": "197.30",
      "high": "200.40",
      "low": "197.30",
      "close": "199.00",
      "average": "199.4713",
      "volume": "80837",
      "turnover": "16124073.15",
      "trades": "721"
    },
    {
      "date": "2025-10-08",
      "bid": "200.20",
      "ask": "200.60",
      "open": "199.00",
      "high": "202.40",
      "low": "198.80",
      "close": "200.20",
      "average": "200.3957",
      "volume": "35762",
      "turnover": "7166766.7",
      "trades": "444"
    },
    {
      "date": "2025-10-09",
      "bid": "199.90",
      "ask": "200.40",
      "open": "200.60",
      "high": "201.60",
      "low": "196.40",
      "close": "200.20",
      "average": "199.2162",
      "volume": "23826",
      "turnover": "4746374.75",
      "trades": "422"
    },
    {
      "date": "2025-10-10",
      "bid": "192.70",
      "ask": "193.30",
      "open": "199.00",
      "high": "200.60",
      "low": "192.30",
      "close": "192.30",
      "average": "195.3636",
      "volume": "46246",
      "turnover": "9036593.55",
      "trades": "674"
    },
    {
      "date": "2025-10-13",
      "bid": "195.50",
      "ask": "195.90",
      "open": "192.20",
      "high": "196.80",
      "low": "192.20",
      "close": "196.10",
      "average": "194.8204",
      "volume": "25788",
      "turnover": "5023658.15",
      "trades": "545"
    },
    {
      "date": "2025-10-14",
      "bid": "196.90",
      "ask": "197.30",
      "open": "195.90",
      "high": "197.50",
      "low": "193.20",
      "close": "196.90",
      "average": "196.1496",
      "volume": "26372",
      "turnover": "5172876.4",
      "trades": "555"
    },
    {
      "date": "2025-10-15",
      "bid": "196.10",
      "ask": "196.40",
      "open": "196.90",
      "high": "198.00",
      "low": "192.40",
      "close": "196.70",
      "average": "195.3134",
      "volume": "51310",
      "turnover": "10021300.55",
      "trades": "661"
    },
    {
      "date": "2025-10-16",
      "bid": "175.70",
      "ask": "176.30",
      "open": "181.90",
      "high": "183.40",
      "low": "173.20",
      "close": "176.00",
      "average": "179.401",
      "volume": "350860",
      "turnover": "62945910.2",
      "trades": "3174"
    },
    {
      "date": "2025-10-17",
      "bid": "177.20",
      "ask": "177.60",
      "open": "177.70",
      "high": "180.00",
      "low": "175.30",
      "close": "176.90",
      "average": "177.4229",
      "volume": "74005",
      "turnover": "13130136.05",
      "trades": "1261"
    },
    {
      "date": "2025-10-20",
      "bid": "175.70",
      "ask": "176.20",
      "open": "177.40",
      "high": "178.40",
      "low": "172.50",
      "close": "176.40",
      "average": "175.1423",
      "volume": "65001",
      "turnover": "11385224",
      "trades": "1045"
    },
    {
      "date": "2025-10-21",
      "bid": "175.20",
      "ask": "175.50",
      "open": "176.40",
      "high": "176.60",
      "low": "173.90",
      "close": "175.20",
      "average": "175.1328",
      "volume": "25832",
      "turnover": "4524008.3",
      "trades": "525"
    },
    {
      "date": "2025-10-22",
      "bid": "176.80",
      "ask": "177.10",
      "open": "175.20",
      "high": "179.00",
      "low": "174.00",
      "close": "177.20",
      "average": "176.8935",
      "volume": "132352",
      "turnover": "23392187.95",
      "trades": "784"
    },
    {
      "date": "2025-10-23",
      "bid": "179.90",
      "ask": "180.90",
      "open": "177.10",
      "high": "181.60",
      "low": "177.10",
      "close": "180.80",
      "average": "179.6595",
      "volume": "40970",
      "turnover": "7360639.1",
      "trades": "680"
    },
    {
      "date": "2025-10-24",
      "bid": "181.90",
      "ask": "182.30",
      "open": "180.90",
      "high": "183.30",
      "low": "179.50",
      "close": "183.00",
      "average": "181.9198",
      "volume": "39479",
      "turnover": "7182002.5",
      "trades": "629"
    },
    {
      "date": "2025-10-27",
      "bid": "181.80",
      "ask": "182.50",
      "open": "181.90",
      "high": "183.90",
      "low": "180.60",
      "close": "182.00",
      "average": "181.8564",
      "volume": "28932",
      "turnover": "5261066.5",
      "trades": "449"
    },
    {
      "date": "2025-10-28",
      "bid": "185.40",
      "ask": "186.00",
      "open": "181.80",
      "high": "186.80",
      "low": "181.00",
      "close": "186.40",
      "average": "184.5485",
      "volume": "43693",
      "turnover": "8063478.9",
      "trades": "652"
    },
    {
      "date": "2025-10-29",
      "bid": "186.10",
      "ask": "186.80",
      "open": "186.00",
      "high": "188.60",
      "low": "185.40",
      "close": "187.10",
      "average": "187.1713",
      "volume": "22947",
      "turnover": "4295018.84",
      "trades": "398"
    },
    {
      "date": "2025-10-30",
      "bid": "187.50",
      "ask": "188.40",
      "open": "186.80",
      "high": "189.20",
      "low": "186.80",
      "close": "188.80",
      "average": "188.3487",
      "volume": "21548",
      "turnover": "4058006.8",
      "trades": "359"
    },
    {
      "date": "2025-10-31",
      "bid": "187.60",
      "ask": "188.70",
      "open": "189.90",
      "high": "189.90",
      "low": "186.40",
      "close": "189.00",
      "average": "187.9657",
      "volume": "16449",
      "turnover": "3091847.8",
      "trades": "232"
    },
    {
      "date": "2025-11-03",
      "bid": "189.20",
      "ask": "190.20",
      "open": "188.70",
      "high": "193.20",
      "low": "187.70",
      "close": "190.10",
      "average": "191.0569",
      "volume": "36042",
      "turnover": "6885377",
      "trades": "486"
    },
    {
      "date": "2025-11-04",
      "bid": "182.80",
      "ask": "183.20",
      "open": "189.20",
      "high": "189.30",
      "low": "182.50",
      "close": "185.10",
      "average": "185.5598",
      "volume": "32815",
      "turnover": "6089148.2",
      "trades": "460"
    },
    {
      "date": "2025-11-05",
      "bid": "180.00",
      "ask": "181.20",
      "open": "181.40",
      "high": "183.60",
      "low": "179.50",
      "close": "181.20",
      "average": "180.8412",
      "volume": "28240",
      "turnover": "5106770.34",
      "trades": "485"
    },
    {
      "date": "2025-11-06",
      "bid": "178.50",
      "ask": "178.90",
      "open": "180.80",
      "high": "181.40",
      "low": "177.50",
      "close": "179.00",
      "average": "178.8742",
      "volume": "22647",
      "turnover": "4050964.1",
      "trades": "390"
    },
    {
      "date": "2025-11-07",
      "bid": "176.60",
      "ask": "177.00",
      "open": "180.00",
      "high": "180.30",
      "low": "176.50",
      "close": "176.90",
      "average": "177.8433",
      "volume": "22655",
      "turnover": "4029028.4",
      "trades": "355"
    },
    {
      "date": "2025-11-10",
      "bid": "177.30",
      "ask": "178.10",
      "open": "178.00",
      "high": "180.30",
      "low": "177.30",
      "close": "178.20",
      "average": "178.4414",
      "volume": "23895",
      "turnover": "4263857.5",
      "trades": "301"
    },
    {
      "date": "2025-11-11",
      "bid": "178.00",
      "ask": "178.30",
      "open": "178.20",
      "high": "180.50",
      "low": "177.80",
      "close": "178.90",
      "average": "178.908",
      "volume": "34373",
      "turnover": "6149913.6",
      "trades": "477"
    },
    {
      "date": "2025-11-12",
      "bid": "177.90",
      "ask": "178.20",
      "open": "178.50",
      "high": "179.70",
      "low": "177.10",
      "close": "178.30",
      "average": "178.3009",
      "volume": "26771",
      "turnover": "4773249.9",
      "trades": "432"
    },
    {
      "date": "2025-11-13",
      "bid": "177.00",
      "ask": "177.50",
      "open": "178.00",
      "high": "179.70",
      "low": "175.70",
      "close": "177.20",
      "average": "177.787",
      "volume": "19754",
      "turnover": "3511931",
      "trades": "276"
    },
    {
      "date": "2025-11-14",
      "bid": "175.10",
      "ask": "175.50",
      "open": "177.00",
      "high": "177.00",
      "low": "172.30",
      "close": "175.40",
      "average": "174.5523",
      "volume": "31968",
      "turnover": "5580085.45",
      "trades": "503"
    },
    {
      "date": "2025-11-17",
      "bid": "173.60",
      "ask": "174.40",
      "open": "175.50",
      "high": "176.80",
      "low": "174.20",
      "close": "174.40",
      "average": "175.2449",
      "volume": "34138",
      "turnover": "5982511.6",
      "trades": "484"
    },
    {
      "date": "2025-11-18",
      "bid": "174.50",
      "ask": "174.80",
      "open": "173.60",
      "high": "175.20",
      "low": "171.30",
      "close": "174.20",
      "average": "173.2767",
      "volume": "42357",
      "turnover": "7339419.8",
      "trades": "673"
    },
    {
      "date": "2025-11-19",
      "bid": "174.40",
      "ask": "174.80",
      "open": "174.00",
      "high": "176.60",
      "low": "173.70",
      "close": "174.70",
      "average": "174.7917",
      "volume": "29247",
      "turnover": "5112131.8",
      "trades": "366"
    },
    {
      "date": "2025-11-20",
      "bid": "176.20",
      "ask": "177.00",
      "open": "174.90",
      "high": "178.40",
      "low": "174.90",
      "close": "176.80",
      "average": "177.1501",
      "volume": "23889",
      "turnover": "4231998.95",
      "trades": "335"
    },
    {
      "date": "2025-11-21",
      "bid": "175.20",
      "ask": "175.80",
      "open": "176.00",
      "high": "176.00",
      "low": "172.90",
      "close": "175.00",
      "average": "174.6177",
      "volume": "22660",
      "turnover": "3956837.8",
      "trades": "417"
    },
    {
      "date": "2025-11-24",
      "bid": "175.40",
      "ask": "176.30",
      "open": "175.00",
      "high": "177.20",
      "low": "173.90",
      "close": "176.50",
      "average": "175.7188",
      "volume": "26132",
      "turnover": "4591906.4",
      "trades": "325"
    },
    {
      "date": "2025-11-25",
      "bid": "176.90",
      "ask": "177.40",
      "open": "175.20",
      "high": "177.70",
      "low": "174.80",
      "close": "176.90",
      "average": "176.666",
      "volume": "18207",
      "turnover": "3216572.15",
      "trades": "336"
    },
    {
      "date": "2025-11-26",
      "bid": "177.80",
      "ask": "178.40",
      "open": "176.90",
      "high": "178.40",
      "low": "175.00",
      "close": "178.20",
      "average": "177.1283",
      "volume": "14299",
      "turnover": "2532757.5",
      "trades": "283"
    },
    {
      "date": "2025-11-27",
      "bid": "180.00",
      "ask": "181.00",
      "open": "178.70",
      "high": "180.80",
      "low": "177.60",
      "close": "180.40",
      "average": "179.6609",
      "volume": "20903",
      "turnover": "3755416.7",
      "trades": "277"
    },
    {
      "date": "2025-11-28",
      "bid": "178.70",
      "ask": "179.10",
      "open": "180.40",
      "high": "180.40",
      "low": "178.00",
      "close": "178.10",
      "average": "178.3672",
      "volume": "42687",
      "turnover": "7613959.5",
      "trades": "350"
    },
    {
      "date": "2025-12-01",
      "bid": "176.70",
      "ask": "177.00",
      "open": "176.20",
      "high": "178.70",
      "low": "175.10",
      "close": "177.10",
      "average": "176.7941",
      "volume": "35529",
      "turnover": "6279413",
      "trades": "567"
    },
    {
      "date": "2025-12-02",
      "bid": "177.80",
      "ask": "178.30",
      "open": "176.30",
      "high": "178.80",
      "low": "175.90",
      "close": "177.90",
      "average": "177.684",
      "volume": "15102",
      "turnover": "2683090.9",
      "trades": "240"
    },
    {
      "date": "2025-12-03",
      "bid": "176.70",
      "ask": "177.60",
      "open": "177.80",
      "high": "180.20",
      "low": "175.20",
      "close": "176.20",
      "average": "177.513",
      "volume": "47854",
      "turnover": "8494707.19",
      "trades": "570"
    },
    {
      "date": "2025-12-04",
      "bid": "181.40",
      "ask": "181.80",
      "open": "176.20",
      "high": "181.90",
      "low": "176.20",
      "close": "181.70",
      "average": "180.5704",
      "volume": "16973",
      "turnover": "3064815.15",
      "trades": "308"
    },
    {
      "date": "2025-12-05",
      "bid": "181.00",
      "ask": "181.30",
      "open": "181.70",
      "high": "182.00",
      "low": "179.70",
      "close": "180.60",
      "average": "180.7912",
      "volume": "17556",
      "turnover": "3173941.1",
      "trades": "325"
    },
    {
      "date": "2025-12-08",
      "bid": "181.20",
      "ask": "181.70",
      "open": "181.30",
      "high": "183.40",
      "low": "181.10",
      "close": "181.90",
      "average": "182.2754",
      "volume": "41875",
      "turnover": "7632782",
      "trades": "512"
    },
    {
      "date": "2025-12-09",
      "bid": "178.30",
      "ask": "178.60",
      "open": "181.20",
      "high": "182.60",
      "low": "177.00",
      "close": "179.00",
      "average": "179.521",
      "volume": "33075",
      "turnover": "5936890.1",
      "trades": "465"
    },
    {
      "date": "2025-12-10",
      "bid": "176.70",
      "ask": "177.00",
      "open": "178.20",
      "high": "179.70",
      "low": "176.70",
      "close": "177.00",
      "average": "177.791",
      "volume": "22707",
      "turnover": "4037198.7",
      "trades": "310"
    },
    {
      "date": "2025-12-11",
      "bid": "179.00",
      "ask": "179.80",
      "open": "176.70",
      "high": "179.80",
      "low": "176.60",
      "close": "179.80",
      "average": "177.9499",
      "volume": "17962",
      "turnover": "3196269.3",
      "trades": "311"
    },
    {
      "date": "2025-12-12",
      "bid": "177.70",
      "ask": "178.30",
      "open": "179.80",
      "high": "182.00",
      "low": "177.70",
      "close": "177.70",
      "average": "179.6299",
      "volume": "12622",
      "turnover": "2267601.04",
      "trades": "403"
    },
    {
      "date": "2025-12-15",
      "bid": "177.10",
      "ask": "177.50",
      "open": "177.00",
      "high": "178.40",
      "low": "175.80",
      "close": "177.20",
      "average": "177.1776",
      "volume": "21721",
      "turnover": "3848474.1",
      "trades": "377"
    },
    {
      "date": "2025-12-16",
      "bid": "176.30",
      "ask": "176.80",
      "open": "177.10",
      "high": "178.10",
      "low": "175.00",
      "close": "177.00",
      "average": "176.1837",
      "volume": "14540",
      "turnover": "2561710.5",
      "trades": "347"
    },
    {
      "date": "2025-12-17",
      "bid": "173.50",
      "ask": "174.00",
      "open": "177.00",
      "high": "178.00",
      "low": "173.00",
      "close": "173.60",
      "average": "174.5002",
      "volume": "67124",
      "turnover": "11713432.6",
      "trades": "1010"
    },
    {
      "date": "2025-12-18",
      "bid": "177.00",
      "ask": "177.40",
      "open": "174.00",
      "high": "178.10",
      "low": "173.90",
      "close": "178.10",
      "average": "176.3731",
      "volume": "35215",
      "turnover": "6215633.6",
      "trades": "656"
    },
    {
      "date": "2025-12-19",
      "bid": "177.50",
      "ask": "177.90",
      "open": "178.20",
      "high": "180.90",
      "low": "176.90",
      "close": "177.90",
      "average": "178.428",
      "volume": "67068",
      "turnover": "11966123.7",
      "trades": "650"
    },
    {
      "date": "2025-12-22",
      "bid": "177.50",
      "ask": "177.90",
      "open": "177.80",
      "high": "177.90",
      "low": "175.10",
      "close": "177.90",
      "average": "177.4069",
      "volume": "35602",
      "turnover": "6316041.6",
      "trades": "415"
    },
    {
      "date": "2025-12-23",
      "bid": "179.20",
      "ask": "179.80",
      "open": "177.80",
      "high": "179.60",
      "low": "177.00",
      "close": "179.20",
      "average": "178.5783",
      "volume": "12827",
      "turnover": "2290645.6",
      "trades": "344"
    },
    {
      "date": "2025-12-29",
      "bid": "181.30",
      "ask": "181.90",
      "open": "179.00",
      "high": "182.60",
      "low": "177.00",
      "close": "181.70",
      "average": "181.0181",
      "volume": "38228",
      "turnover": "6920051.5",
      "trades": "487"
    },
    {
      "date": "2025-12-30",
      "bid": "181.90",
      "ask": "182.30",
      "open": "181.30",
      "high": "182.80",
      "low": "180.10",
      "close": "181.80",
      "average": "181.5441",
      "volume": "24099",
      "turnover": "4375031.7",
      "trades": "416"
    },
    {
      "date": "2026-01-02",
      "bid": "179.00",
      "ask": "179.80",
      "open": "181.90",
      "high": "183.80",
      "low": "179.80",
      "close": "180.40",
      "average": "182.1021",
      "volume": "34970",
      "turnover": "6368327.5",
      "trades": "504"
    },
    {
      "date": "2026-01-05",
      "bid": "180.00",
      "ask": "180.60",
      "open": "180.00",
      "high": "181.90",
      "low": "180.00",
      "close": "180.80",
      "average": "180.7295",
      "volume": "10717",
      "turnover": "1936877.6",
      "trades": "239"
    },
    {
      "date": "2026-01-07",
      "bid": "182.10",
      "ask": "182.30",
      "open": "181.30",
      "high": "184.50",
      "low": "180.80",
      "close": "182.30",
      "average": "182.9266",
      "volume": "28636",
      "turnover": "5238274.7",
      "trades": "432"
    },
    {
      "date": "2026-01-08",
      "bid": "176.90",
      "ask": "177.30",
      "open": "182.10",
      "high": "182.20",
      "low": "175.80",
      "close": "177.80",
      "average": "178.2653",
      "volume": "39095",
      "turnover": "6969399.7",
      "trades": "485"
    },
    {
      "date": "2026-01-09",
      "bid": "175.50",
      "ask": "175.70",
      "open": "177.60",
      "high": "178.00",
      "low": "172.30",
      "close": "175.90",
      "average": "174.557",
      "volume": "78872",
      "turnover": "13767662",
      "trades": "1117"
    },
    {
      "date": "2026-01-12",
      "bid": "175.20",
      "ask": "175.50",
      "open": "175.80",
      "high": "176.90",
      "low": "173.90",
      "close": "175.50",
      "average": "175.4875",
      "volume": "34788",
      "turnover": "6104897.7",
      "trades": "545"
    },
    {
      "date": "2026-01-13",
      "bid": "174.00",
      "ask": "174.50",
      "open": "175.20",
      "high": "175.40",
      "low": "172.50",
      "close": "175.20",
      "average": "173.8736",
      "volume": "51671",
      "turnover": "8984388",
      "trades": "491"
    },
    {
      "date": "2026-01-14",
      "bid": "170.70",
      "ask": "171.20",
      "open": "174.00",
      "high": "174.90",
      "low": "170.70",
      "close": "171.90",
      "average": "172.4494",
      "volume": "54379",
      "turnover": "9377480.19",
      "trades": "704"
    },
    {
      "date": "2026-01-15",
      "bid": "170.80",
      "ask": "171.20",
      "open": "171.20",
      "high": "173.00",
      "low": "170.50",
      "close": "171.50",
      "average": "171.3128",
      "volume": "61702",
      "turnover": "10570960.1",
      "trades": "786"
    },
    {
      "date": "2026-01-16",
      "bid": "169.60",
      "ask": "170.00",
      "open": "170.80",
      "high": "171.90",
      "low": "169.50",
      "close": "170.50",
      "average": "170.518",
      "volume": "64811",
      "turnover": "11051430.9",
      "trades": "755"
    },
    {
      "date": "2026-01-19",
      "bid": "165.40",
      "ask": "166.10",
      "open": "167.00",
      "high": "167.90",
      "low": "163.70",
      "close": "165.80",
      "average": "165.2489",
      "volume": "59569",
      "turnover": "9843673.5",
      "trades": "837"
    },
    {
      "date": "2026-01-20",
      "bid": "167.50",
      "ask": "167.80",
      "open": "165.40",
      "high": "168.50",
      "low": "162.20",
      "close": "168.00",
      "average": "165.3063",
      "volume": "63107",
      "turnover": "10432881.8",
      "trades": "717"
    },
    {
      "date": "2026-01-21",
      "bid": "164.70",
      "ask": "164.90",
      "open": "167.40",
      "high": "167.50",
      "low": "162.00",
      "close": "164.70",
      "average": "164.3437",
      "volume": "33317",
      "turnover": "5475439.8",
      "trades": "467"
    },
    {
      "date": "2026-01-22",
      "bid": "166.50",
      "ask": "166.80",
      "open": "166.00",
      "high": "167.70",
      "low": "164.30",
      "close": "166.60",
      "average": "166.2391",
      "volume": "47037",
      "turnover": "7819390.3",
      "trades": "760"
    },
    {
      "date": "2026-01-23",
      "bid": "166.10",
      "ask": "166.40",
      "open": "166.50",
      "high": "168.40",
      "low": "165.40",
      "close": "166.80",
      "average": "166.6332",
      "volume": "39232",
      "turnover": "6536420.8",
      "trades": "577"
    },
    {
      "date": "2026-01-26",
      "bid": "168.50",
      "ask": "169.00",
      "open": "171.10",
      "high": "178.00",
      "low": "166.90",
      "close": "170.00",
      "average": "171.1333",
      "volume": "377477",
      "turnover": "64603151.75",
      "trades": "1492"
    },
    {
      "date": "2026-01-27",
      "bid": "170.70",
      "ask": "171.00",
      "open": "170.00",
      "high": "173.80",
      "low": "168.60",
      "close": "171.00",
      "average": "171.0149",
      "volume": "58534",
      "turnover": "10010411.85",
      "trades": "613"
    },
    {
      "date": "2026-01-28",
      "bid": "165.90",
      "ask": "166.30",
      "open": "170.70",
      "high": "170.70",
      "low": "165.10",
      "close": "165.60",
      "average": "166.4129",
      "volume": "76871",
      "turnover": "12793341.5",
      "trades": "663"
    },
    {
      "date": "2026-01-29",
      "bid": "166.50",
      "ask": "166.90",
      "open": "166.10",
      "high": "167.20",
      "low": "164.00",
      "close": "166.30",
      "average": "166.0141",
      "volume": "59324",
      "turnover": "9848613.6",
      "trades": "511"
    },
    {
      "date": "2026-01-30",
      "bid": "166.00",
      "ask": "166.30",
      "open": "166.30",
      "high": "169.40",
      "low": "165.20",
      "close": "165.70",
      "average": "166.5856",
      "volume": "26950",
      "turnover": "4489972.95",
      "trades": "416"
    },
    {
      "date": "2026-02-02",
      "bid": "165.90",
      "ask": "166.20",
      "open": "164.80",
      "high": "167.00",
      "low": "161.80",
      "close": "165.80",
      "average": "164.4765",
      "volume": "67739",
      "turnover": "11139509.75",
      "trades": "940"
    },
    {
      "date": "2026-02-03",
      "bid": "165.60",
      "ask": "165.90",
      "open": "165.80",
      "high": "169.00",
      "low": "163.50",
      "close": "165.80",
      "average": "165.8896",
      "volume": "57266",
      "turnover": "9498587.6",
      "trades": "920"
    },
    {
      "date": "2026-02-04",
      "bid": "163.90",
      "ask": "164.20",
      "open": "165.90",
      "high": "166.30",
      "low": "163.00",
      "close": "164.00",
      "average": "164.1542",
      "volume": "54903",
      "turnover": "9012556.4",
      "trades": "741"
    },
    {
      "date": "2026-02-05",
      "bid": "161.20",
      "ask": "162.40",
      "open": "163.90",
      "high": "165.00",
      "low": "160.40",
      "close": "162.20",
      "average": "162.1406",
      "volume": "68542",
      "turnover": "11112065.35",
      "trades": "640"
    },
    {
      "date": "2026-02-06",
      "bid": "164.20",
      "ask": "165.00",
      "open": "162.30",
      "high": "165.30",
      "low": "161.00",
      "close": "164.10",
      "average": "163.5613",
      "volume": "55746",
      "turnover": "9117914.85",
      "trades": "553"
    },
    {
      "date": "2026-02-09",
      "bid": "164.70",
      "ask": "165.40",
      "open": "164.20",
      "high": "166.00",
      "low": "163.20",
      "close": "164.30",
      "average": "164.5276",
      "volume": "60684",
      "turnover": "9984179.69",
      "trades": "632"
    },
    {
      "date": "2026-02-10",
      "bid": "165.40",
      "ask": "166.00",
      "open": "164.00",
      "high": "166.60",
      "low": "164.00",
      "close": "165.90",
      "average": "165.4513",
      "volume": "63158",
      "turnover": "10449573.5",
      "trades": "541"
    },
    {
      "date": "2026-02-11",
      "bid": "164.30",
      "ask": "164.70",
      "open": "166.00",
      "high": "166.00",
      "low": "162.70",
      "close": "163.80",
      "average": "164.2226",
      "volume": "49455",
      "turnover": "8121630.1",
      "trades": "497"
    },
    {
      "date": "2026-02-12",
      "bid": "161.80",
      "ask": "162.70",
      "open": "164.30",
      "high": "164.30",
      "low": "161.40",
      "close": "162.40",
      "average": "162.5946",
      "volume": "71742",
      "turnover": "11663328.9",
      "trades": "562"
    },
    {
      "date": "2026-02-13",
      "bid": "165.50",
      "ask": "165.90",
      "open": "161.30",
      "high": "166.60",
      "low": "160.80",
      "close": "166.60",
      "average": "164.8592",
      "volume": "73644",
      "turnover": "12139182.2",
      "trades": "588"
    },
    {
      "date": "2026-02-16",
      "bid": "165.20",
      "ask": "165.50",
      "open": "166.60",
      "high": "167.10",
      "low": "164.20",
      "close": "165.50",
      "average": "165.705",
      "volume": "32499",
      "turnover": "5385247.9",
      "trades": "373"
    },
    {
      "date": "2026-02-17",
      "bid": "173.00",
      "ask": "173.30",
      "open": "169.00",
      "high": "173.30",
      "low": "168.20",
      "close": "173.30",
      "average": "170.9471",
      "volume": "63481",
      "turnover": "10851627.95",
      "trades": "672"
    },
    {
      "date": "2026-02-18",
      "bid": "178.20",
      "ask": "178.60",
      "open": "173.00",
      "high": "179.20",
      "low": "172.60",
      "close": "179.20",
      "average": "177.5518",
      "volume": "87780",
      "turnover": "15585492.8",
      "trades": "661"
    },
    {
      "date": "2026-02-19",
      "bid": "183.40",
      "ask": "183.70",
      "open": "178.60",
      "high": "184.30",
      "low": "177.00",
      "close": "184.30",
      "average": "181.9956",
      "volume": "47414",
      "turnover": "8629420.19",
      "trades": "650"
    },
    {
      "date": "2026-02-20",
      "bid": "184.20",
      "ask": "184.60",
      "open": "184.50",
      "high": "186.40",
      "low": "183.40",
      "close": "184.30",
      "average": "184.8629",
      "volume": "62907",
      "turnover": "11628848.25",
      "trades": "619"
    },
    {
      "date": "2026-02-23",
      "bid": "187.00",
      "ask": "187.20",
      "open": "184.30",
      "high": "188.30",
      "low": "181.50",
      "close": "187.10",
      "average": "186.2026",
      "volume": "48614",
      "turnover": "9050595.65",
      "trades": "617"
    },
    {
      "date": "2026-02-24",
      "bid": "193.20",
      "ask": "193.50",
      "open": "187.10",
      "high": "195.20",
      "low": "186.60",
      "close": "193.00",
      "average": "192.8273",
      "volume": "87391",
      "turnover": "16853830",
      "trades": "1222"
    },
    {
      "date": "2026-02-25",
      "bid": "196.60",
      "ask": "197.00",
      "open": "192.90",
      "high": "197.80",
      "low": "192.30",
      "close": "197.30",
      "average": "195.6314",
      "volume": "79304",
      "turnover": "15514319.6",
      "trades": "906"
    },
    {
      "date": "2026-02-26",
      "bid": "199.40",
      "ask": "199.60",
      "open": "197.30",
      "high": "200.20",
      "low": "195.60",
      "close": "200.00",
      "average": "199.0048",
      "volume": "88531",
      "turnover": "17615819.89",
      "trades": "1251"
    },
    {
      "date": "2026-02-27",
      "bid": "196.90",
      "ask": "197.00",
      "open": "199.90",
      "high": "200.40",
      "low": "195.50",
      "close": "196.70",
      "average": "198.4973",
      "volume": "278983",
      "turnover": "55377040.1",
      "trades": "749"
    },
    {
      "date": "2026-03-02",
      "bid": "194.20",
      "ask": "194.60",
      "open": "193.50",
      "high": "199.00",
      "low": "193.30",
      "close": "194.60",
      "average": "195.925",
      "volume": "48804",
      "turnover": "9548440.8",
      "trades": "831"
    },
    {
      "date": "2026-03-03",
      "bid": "190.80",
      "ask": "192.30",
      "open": "194.20",
      "high": "194.20",
      "low": "186.10",
      "close": "191.00",
      "average": "189.7055",
      "volume": "62526",
      "turnover": "11861583.3",
      "trades": "928"
    },
    {
      "date": "2026-03-04",
      "bid": "195.60",
      "ask": "195.80",
      "open": "190.70",
      "high": "196.70",
      "low": "189.70",
      "close": "195.70",
      "average": "194.1526",
      "volume": "35930",
      "turnover": "6975095.7",
      "trades": "577"
    },
    {
      "date": "2026-03-05",
      "bid": "193.00",
      "ask": "194.20",
      "open": "195.80",
      "high": "198.50",
      "low": "193.00",
      "close": "193.30",
      "average": "195.5017",
      "volume": "32919",
      "turnover": "6435733",
      "trades": "486"
    },
    {
      "date": "2026-03-06",
      "bid": "192.10",
      "ask": "192.70",
      "open": "194.20",
      "high": "195.00",
      "low": "191.20",
      "close": "192.30",
      "average": "192.7494",
      "volume": "48338",
      "turnover": "9316012.55",
      "trades": "619"
    },
    {
      "date": "2026-03-09",
      "bid": "184.50",
      "ask": "184.80",
      "open": "189.00",
      "high": "189.10",
      "low": "181.40",
      "close": "184.00",
      "average": "184.86",
      "volume": "62059",
      "turnover": "11472216.9",
      "trades": "893"
    },
    {
      "date": "2026-03-10",
      "bid": "186.60",
      "ask": "187.10",
      "open": "186.70",
      "high": "189.30",
      "low": "186.50",
      "close": "187.10",
      "average": "187.4893",
      "volume": "37927",
      "turnover": "7110921.95",
      "trades": "532"
    },
    {
      "date": "2026-03-11",
      "bid": "184.80",
      "ask": "185.20",
      "open": "186.60",
      "high": "188.00",
      "low": "184.30",
      "close": "185.10",
      "average": "185.8627",
      "volume": "43839",
      "turnover": "8148035.5",
      "trades": "540"
    },
    {
      "date": "2026-03-12",
      "bid": "187.40",
      "ask": "187.90",
      "open": "184.70",
      "high": "188.60",
      "low": "184.50",
      "close": "188.00",
      "average": "186.5532",
      "volume": "27878",
      "turnover": "5200717.59",
      "trades": "420"
    },
    {
      "date": "2026-03-13",
      "bid": "185.30",
      "ask": "185.80",
      "open": "187.90",
      "high": "188.90",
      "low": "185.10",
      "close": "185.40",
      "average": "186.1752",
      "volume": "35498",
      "turnover": "6609304.3",
      "trades": "422"
    },
    {
      "date": "2026-03-16",
      "bid": "188.10",
      "ask": "188.70",
      "open": "185.80",
      "high": "188.80",
      "low": "183.70",
      "close": "188.70",
      "average": "187.4727",
      "volume": "33810",
      "turnover": "6338452.4",
      "trades": "371"
    },
    {
      "date": "2026-03-17",
      "bid": "192.20",
      "ask": "192.90",
      "open": "188.70",
      "high": "192.70",
      "low": "186.80",
      "close": "190.60",
      "average": "190.1481",
      "volume": "49970",
      "turnover": "9501732.19",
      "trades": "521"
    },
    {
      "date": "2026-03-18",
      "bid": "188.30",
      "ask": "189.20",
      "open": "193.00",
      "high": "193.00",
      "low": "187.80",
      "close": "188.30",
      "average": "190.4134",
      "volume": "47714",
      "turnover": "9085382.6",
      "trades": "646"
    },
    {
      "date": "2026-03-19",
      "bid": "185.20",
      "ask": "185.60",
      "open": "186.00",
      "high": "187.20",
      "low": "183.30",
      "close": "183.50",
      "average": "183.9431",
      "volume": "58368",
      "turnover": "10736389.3",
      "trades": "545"
    },
    {
      "date": "2026-03-20",
      "bid": "177.00",
      "ask": "177.60",
      "open": "180.20",
      "high": "180.40",
      "low": "171.50",
      "close": "177.10",
      "average": "175.4492",
      "volume": "422219",
      "turnover": "74077920.75",
      "trades": "1413"
    },
    {
      "date": "2026-03-23",
      "bid": "172.80",
      "ask": "174.60",
      "open": "168.00",
      "high": "177.00",
      "low": "167.20",
      "close": "172.70",
      "average": "172.4349",
      "volume": "110751",
      "turnover": "19097398.8",
      "trades": "1081"
    },
    {
      "date": "2026-03-24",
      "bid": "170.50",
      "ask": "170.90",
      "open": "174.60",
      "high": "174.60",
      "low": "170.30",
      "close": "170.50",
      "average": "170.8895",
      "volume": "87600",
      "turnover": "14970490.35",
      "trades": "524"
    },
    {
      "date": "2026-03-25",
      "bid": "171.10",
      "ask": "171.70",
      "open": "170.50",
      "high": "175.80",
      "low": "170.50",
      "close": "171.70",
      "average": "172.3837",
      "volume": "90035",
      "turnover": "15521702.2",
      "trades": "949"
    },
    {
      "date": "2026-03-26",
      "bid": "171.20",
      "ask": "171.60",
      "open": "171.80",
      "high": "172.50",
      "low": "169.60",
      "close": "170.90",
      "average": "170.7284",
      "volume": "59565",
      "turnover": "10169392.4",
      "trades": "693"
    },
    {
      "date": "2026-03-27",
      "bid": "167.80",
      "ask": "168.30",
      "open": "171.10",
      "high": "171.10",
      "low": "165.70",
      "close": "167.90",
      "average": "167.5013",
      "volume": "48175",
      "turnover": "8069375.2",
      "trades": "550"
    },
    {
      "date": "2026-03-30",
      "bid": "168.60",
      "ask": "169.30",
      "open": "167.00",
      "high": "169.50",
      "low": "165.30",
      "close": "168.20",
      "average": "168.04",
      "volume": "57563",
      "turnover": "9671065.35",
      "trades": "716"
    },
    {
      "date": "2026-03-31",
      "bid": "169.10",
      "ask": "169.50",
      "open": "168.40",
      "high": "170.20",
      "low": "168.20",
      "close": "168.60",
      "average": "169.3176",
      "volume": "50750",
      "turnover": "8592868.8",
      "trades": "614"
    },
    {
      "date": "2026-04-01",
      "bid": "176.20",
      "ask": "176.50",
      "open": "171.30",
      "high": "177.00",
      "low": "171.20",
      "close": "175.20",
      "average": "174.3284",
      "volume": "63819",
      "turnover": "11125554.1",
      "trades": "746"
    },
    {
      "date": "2026-04-02",
      "bid": "170.70",
      "ask": "171.20",
      "open": "174.00",
      "high": "174.20",
      "low": "169.90",
      "close": "169.90",
      "average": "171.6878",
      "volume": "20539",
      "turnover": "3526295.5",
      "trades": "244"
    },
    {
      "date": "2026-04-07",
      "bid": "172.10",
      "ask": "173.00",
      "open": "170.70",
      "high": "176.60",
      "low": "170.70",
      "close": "173.00",
      "average": "173.4182",
      "volume": "32339",
      "turnover": "5608171.3",
      "trades": "329"
    },
    {
      "date": "2026-04-08",
      "bid": "185.60",
      "ask": "186.20",
      "open": "180.00",
      "high": "188.90",
      "low": "180.00",
      "close": "185.50",
      "average": "186.4477",
      "volume": "132720",
      "turnover": "24745382.5",
      "trades": "1122"
    },
    {
      "date": "2026-04-09",
      "bid": "186.40",
      "ask": "187.00",
      "open": "185.60",
      "high": "187.10",
      "low": "183.70",
      "close": "187.00",
      "average": "185.8541",
      "volume": "50213",
      "turnover": "9332289.9",
      "trades": "786"
    },
    {
      "date": "2026-04-10",
      "bid": "194.50",
      "ask": "195.20",
      "open": "188.00",
      "high": "197.20",
      "low": "188.00",
      "close": "196.80",
      "average": "195.2542",
      "volume": "92473",
      "turnover": "18055743.8",
      "trades": "1101"
    },
    {
      "date": "2026-04-13",
      "bid": "197.40",
      "ask": "198.50",
      "open": "193.50",
      "high": "198.00",
      "low": "191.90",
      "close": "196.80",
      "average": "195.9218",
      "volume": "69353",
      "turnover": "13586776.35",
      "trades": "648"
    },
    {
      "date": "2026-04-14",
      "bid": "196.80",
      "ask": "197.70",
      "open": "198.40",
      "high": "199.90",
      "low": "196.80",
      "close": "197.10",
      "average": "197.8991",
      "volume": "77576",
      "turnover": "15330024.2",
      "trades": "477"
    },
    {
      "date": "2026-04-15",
      "bid": "197.50",
      "ask": "198.10",
      "open": "197.80",
      "high": "199.10",
      "low": "196.80",
      "close": "197.70",
      "average": "198.0087",
      "volume": "88774",
      "turnover": "17575051.5",
      "trades": "581"
    },
    {
      "date": "2026-04-16",
      "bid": "201.80",
      "ask": "202.80",
      "open": "198.10",
      "high": "203.00",
      "low": "197.40",
      "close": "202.20",
      "average": "200.7787",
      "volume": "60117",
      "turnover": "12070635",
      "trades": "686"
    },
    {
      "date": "2026-04-17",
      "bid": "203.20",
      "ask": "204.20",
      "open": "202.40",
      "high": "205.00",
      "low": "201.60",
      "close": "203.00",
      "average": "203.2568",
      "volume": "51334",
      "turnover": "10433102.8",
      "trades": "654"
    },
    {
      "date": "2026-04-20",
      "bid": "201.80",
      "ask": "202.60",
      "open": "203.00",
      "high": "205.20",
      "low": "202.00",
      "close": "203.60",
      "average": "203.7508",
      "volume": "55756",
      "turnover": "11360416",
      "trades": "614"
    },
    {
      "date": "2026-04-21",
      "bid": "202.20",
      "ask": "203.60",
      "open": "204.00",
      "high": "204.80",
      "low": "201.20",
      "close": "201.20",
      "average": "202.282",
      "volume": "43830",
      "turnover": "8867524.8",
      "trades": "576"
    },
    {
      "date": "2026-04-22",
      "bid": "197.50",
      "ask": "198.90",
      "open": "202.00",
      "high": "205.00",
      "low": "197.20",
      "close": "197.20",
      "average": "199.7256",
      "volume": "43374",
      "turnover": "8672847.4",
      "trades": "614"
    },
    {
      "date": "2026-04-23",
      "bid": "186.40",
      "ask": "187.60",
      "open": "188.40",
      "high": "195.40",
      "low": "178.80",
      "close": "188.00",
      "average": "187.9676",
      "volume": "256742",
      "turnover": "48246650.95",
      "trades": "2111"
    },
    {
      "date": "2026-04-24",
      "bid": "193.30",
      "ask": "193.80",
      "open": "187.60",
      "high": "193.80",
      "low": "184.40",
      "close": "192.80",
      "average": "191.183",
      "volume": "78256",
      "turnover": "14964333.95",
      "trades": "695"
    },
    {
      "date": "2026-04-27",
      "bid": "177.00",
      "ask": "177.50",
      "open": "193.30",
      "high": "193.30",
      "low": "177.20",
      "close": "177.30",
      "average": "180.9799",
      "volume": "115615",
      "turnover": "20926007.75",
      "trades": "1242"
    },
    {
      "date": "2026-04-28",
      "bid": "171.60",
      "ask": "173.00",
      "open": "178.00",
      "high": "179.60",
      "low": "171.20",
      "close": "172.30",
      "average": "174.4245",
      "volume": "77536",
      "turnover": "13521948",
      "trades": "1009"
    },
    {
      "date": "2026-04-29",
      "bid": "172.10",
      "ask": "172.60",
      "open": "173.00",
      "high": "173.90",
      "low": "171.40",
      "close": "172.30",
      "average": "172.4882",
      "volume": "36300",
      "turnover": "6261516.45",
      "trades": "468"
    },
    {
      "date": "2026-04-30",
      "bid": "171.60",
      "ask": "172.40",
      "open": "172.10",
      "high": "173.30",
      "low": "170.00",
      "close": "170.60",
      "average": "171.0981",
      "volume": "37278",
      "turnover": "6378272.45",
      "trades": "327"
    },
    {
      "date": "2026-05-04",
      "bid": "167.40",
      "ask": "167.90",
      "open": "171.10",
      "high": "173.00",
      "low": "167.50",
      "close": "168.00",
      "average": "169.2844",
      "volume": "59095",
      "turnover": "10004573.5",
      "trades": "762"
    },
    {
      "date": "2026-05-05",
      "bid": "169.70",
      "ask": "170.00",
      "open": "170.00",
      "high": "174.70",
      "low": "168.80",
      "close": "169.80",
      "average": "170.8752",
      "volume": "43805",
      "turnover": "7483497.75",
      "trades": "583"
    },
    {
      "date": "2026-05-06",
      "bid": "175.60",
      "ask": "176.00",
      "open": "172.10",
      "high": "178.50",
      "low": "171.60",
      "close": "175.60",
      "average": "175.5419",
      "volume": "35539",
      "turnover": "6238030.85",
      "trades": "463"
    },
    {
      "date": "2026-05-07",
      "bid": "175.20",
      "ask": "175.40",
      "open": "177.20",
      "high": "179.60",
      "low": "174.50",
      "close": "174.60",
      "average": "176.0574",
      "volume": "53656",
      "turnover": "9446229.44",
      "trades": "611"
    },
    {
      "date": "2026-05-08",
      "bid": "175.00",
      "ask": "175.40",
      "open": "174.60",
      "high": "176.30",
      "low": "172.50",
      "close": "175.00",
      "average": "174.5115",
      "volume": "39032",
      "turnover": "6811530.1",
      "trades": "438"
    },
    {
      "date": "2026-05-11",
      "bid": "174.30",
      "ask": "174.60",
      "open": "175.40",
      "high": "176.60",
      "low": "172.60",
      "close": "174.60",
      "average": "173.9056",
      "volume": "36819",
      "turnover": "6402736.35",
      "trades": "481"
    },
    {
      "date": "2026-05-12",
      "bid": "174.30",
      "ask": "174.60",
      "open": "173.00",
      "high": "176.80",
      "low": "172.00",
      "close": "174.50",
      "average": "174.5947",
      "volume": "57485",
      "turnover": "10037217.75",
      "trades": "651"
    },
    {
      "date": "2026-05-13",
      "bid": "178.30",
      "ask": "178.40",
      "open": "174.90",
      "high": "179.20",
      "low": "174.90",
      "close": "178.50",
      "average": "178.0045",
      "volume": "30757",
      "turnover": "5475609.2",
      "trades": "274"
    },
    {
      "date": "2026-05-15",
      "bid": "176.70",
      "ask": "177.20",
      "open": "178.50",
      "high": "180.00",
      "low": "176.50",
      "close": "176.80",
      "average": "177.5519",
      "volume": "38652",
      "turnover": "6862879.05",
      "trades": "395"
    },
    {
      "date": "2026-05-18",
      "bid": "174.10",
      "ask": "174.60",
      "open": "176.70",
      "high": "178.70",
      "low": "174.00",
      "close": "174.00",
      "average": "174.8283",
      "volume": "46005",
      "turnover": "8045629.55",
      "trades": "438"
    },
    {
      "date": "2026-05-19",
      "bid": "175.10",
      "ask": "176.30",
      "open": "173.20",
      "high": "177.30",
      "low": "173.20",
      "close": "175.50",
      "average": "175.3239",
      "volume": "40304",
      "turnover": "7062233.2",
      "trades": "587"
    },
    {
      "date": "2026-05-20",
      "bid": "183.30",
      "ask": "184.50",
      "open": "178.20",
      "high": "185.40",
      "low": "176.30",
      "close": "182.90",
      "average": "181.5508",
      "volume": "27941",
      "turnover": "5073162.75",
      "trades": "463"
    },
    {
      "date": "2026-05-21",
      "bid": "178.60",
      "ask": "179.20",
      "open": "184.10",
      "high": "184.10",
      "low": "176.90",
      "close": "178.30",
      "average": "179.0434",
      "volume": "24349",
      "turnover": "4359544.25",
      "trades": "427"
    },
    {
      "date": "2026-05-22",
      "bid": "182.50",
      "ask": "183.10",
      "open": "179.20",
      "high": "183.50",
      "low": "179.20",
      "close": "182.10",
      "average": "182.0508",
      "volume": "26538",
      "turnover": "4829036.4",
      "trades": "372"
    },
    {
      "date": "2026-05-25",
      "bid": "185.80",
      "ask": "188.00",
      "open": "183.10",
      "high": "189.00",
      "low": "183.10",
      "close": "186.10",
      "average": "186.8523",
      "volume": "22681",
      "turnover": "4238123.75",
      "trades": "304"
    },
    {
      "date": "2026-05-26",
      "bid": "185.40",
      "ask": "185.70",
      "open": "187.90",
      "high": "187.90",
      "low": "184.50",
      "close": "185.70",
      "average": "185.7251",
      "volume": "21971",
      "turnover": "4080588.85",
      "trades": "336"
    },
    {
      "date": "2026-05-27",
      "bid": "182.50",
      "ask": "183.70",
      "open": "185.40",
      "high": "187.10",
      "low": "181.90",
      "close": "183.70",
      "average": "184.0824",
      "volume": "23969",
      "turnover": "4411716.09",
      "trades": "410"
    },
    {
      "date": "2026-05-28",
      "bid": "185.10",
      "ask": "186.20",
      "open": "186.50",
      "high": "186.50",
      "low": "181.40",
      "close": "185.80",
      "average": "184.2359",
      "volume": "29984",
      "turnover": "5521372.15",
      "trades": "412"
    },
    {
      "date": "2026-05-29",
      "bid": "189.90",
      "ask": "190.80",
      "open": "186.50",
      "high": "192.20",
      "low": "184.65",
      "close": "188.40",
      "average": "188.707",
      "volume": "87104",
      "turnover": "16433021.65",
      "trades": "749"
    },
    {
      "date": "2026-06-01",
      "bid": "180.80",
      "ask": "181.40",
      "open": "189.30",
      "high": "190.40",
      "low": "180.10",
      "close": "181.70",
      "average": "183.3112",
      "volume": "248154",
      "turnover": "45489722.25",
      "trades": "1012"
    },
    {
      "date": "2026-06-02",
      "bid": "183.50",
      "ask": "184.20",
      "open": "181.90",
      "high": "186.60",
      "low": "180.40",
      "close": "184.40",
      "average": "183.00",
      "volume": "432769",
      "turnover": "79182464.15",
      "trades": "522"
    },
    {
      "date": "2026-06-03",
      "bid": "188.60",
      "ask": "189.00",
      "open": "183.80",
      "high": "189.20",
      "low": "182.60",
      "close": "189.00",
      "average": "187.9885",
      "volume": "39186",
      "turnover": "7364652.15",
      "trades": "475"
    },
    {
      "date": "2026-06-04",
      "bid": "187.10",
      "ask": "187.80",
      "open": "189.00",
      "high": "191.90",
      "low": "186.00",
      "close": "186.50",
      "average": "187.5567",
      "volume": "60961",
      "turnover": "11434004.3",
      "trades": "405"
    },
    {
      "date": "2026-06-05",
      "bid": "183.40",
      "ask": "184.00",
      "open": "187.80",
      "high": "191.90",
      "low": "182.30",
      "close": "182.30",
      "average": "187.0788",
      "volume": "212366",
      "turnover": "39730486",
      "trades": "541"
    },
    {
      "date": "2026-06-08",
      "bid": "182.20",
      "ask": "183.10",
      "open": "181.20",
      "high": "183.10",
      "low": "175.50",
      "close": "181.80",
      "average": "178.3495",
      "volume": "116498",
      "turnover": "20789763.89",
      "trades": "603"
    },
    {
      "date": "2026-06-09",
      "bid": "178.30",
      "ask": "178.90",
      "open": "182.40",
      "high": "182.40",
      "low": "177.90",
      "close": "177.90",
      "average": "179.1658",
      "volume": "21653",
      "turnover": "3879642.45",
      "trades": "365"
    },
    {
      "date": "2026-06-10",
      "bid": "172.50",
      "ask": "173.30",
      "open": "178.50",
      "high": "178.90",
      "low": "171.20",
      "close": "172.00",
      "average": "173.6153",
      "volume": "73778",
      "turnover": "12812159.25",
      "trades": "1032"
    },
    {
      "date": "2026-06-11",
      "bid": "169.10",
      "ask": "170.10",
      "open": "171.90",
      "high": "171.90",
      "low": "167.00",
      "close": "168.50",
      "average": "169.2825",
      "volume": "183185",
      "turnover": "31024891.1",
      "trades": "1463"
    },
    {
      "date": "2026-06-12",
      "bid": "166.20",
      "ask": "166.50",
      "open": "177.70",
      "high": "177.70",
      "low": "163.00",
      "close": "168.00",
      "average": "167.8775",
      "volume": "285988",
      "turnover": "48035913.85",
      "trades": "1697"
    },
    {
      "date": "2026-06-15",
      "bid": "165.00",
      "ask": "166.00",
      "open": "169.60",
      "high": "171.90",
      "low": "164.50",
      "close": "166.30",
      "average": "167.4617",
      "volume": "76459",
      "turnover": "12804419.95",
      "trades": "722"
    },
    {
      "date": "2026-06-16",
      "bid": "161.40",
      "ask": "161.60",
      "open": "166.40",
      "high": "169.00",
      "low": "160.20",
      "close": "161.40",
      "average": "162.5098",
      "volume": "162424",
      "turnover": "26392756.45",
      "trades": "1330"
    },
    {
      "date": "2026-06-17",
      "bid": "164.00",
      "ask": "164.40",
      "open": "161.70",
      "high": "165.40",
      "low": "160.60",
      "close": "164.20",
      "average": "163.2308",
      "volume": "57616",
      "turnover": "9404570.9",
      "trades": "565"
    },
    {
      "date": "2026-06-18",
      "bid": "162.60",
      "ask": "163.00",
      "open": "163.40",
      "high": "163.80",
      "low": "160.70",
      "close": "163.60",
      "average": "162.1606",
      "volume": "91265",
      "turnover": "14799688",
      "trades": "712"
    },
    {
      "date": "2026-06-22",
      "bid": "160.90",
      "ask": "161.40",
      "open": "162.60",
      "high": "163.90",
      "low": "159.50",
      "close": "161.50",
      "average": "160.7269",
      "volume": "125817",
      "turnover": "20221635.8",
      "trades": "1158"
    },
    {
      "date": "2026-06-23",
      "bid": "157.90",
      "ask": "158.20",
      "open": "160.20",
      "high": "160.30",
      "low": "156.00",
      "close": "158.30",
      "average": "158.088",
      "volume": "80349",
      "turnover": "12702078.3",
      "trades": "773"
    },
    {
      "date": "2026-06-24",
      "bid": "160.60",
      "ask": "161.20",
      "open": "158.20",
      "high": "161.20",
      "low": "157.00",
      "close": "161.20",
      "average": "158.8123",
      "volume": "57484",
      "turnover": "9128995.44",
      "trades": "496"
    },
    {
      "date": "2026-06-25",
      "bid": "162.30",
      "ask": "163.10",
      "open": "162.50",
      "high": "163.00",
      "low": "159.50",
      "close": "162.70",
      "average": "161.592",
      "volume": "77680",
      "turnover": "12552379.5",
      "trades": "624"
    },
    {
      "date": "2026-06-26",
      "bid": "159.70",
      "ask": "160.10",
      "open": "162.40",
      "high": "162.60",
      "low": "159.20",
      "close": "159.80",
      "average": "160.7063",
      "volume": "72831",
      "turnover": "11704869.55",
      "trades": "689"
    },
    {
      "date": "2026-06-29",
      "bid": "158.20",
      "ask": "158.80",
      "open": "159.90",
      "high": "162.70",
      "low": "157.30",
      "close": "158.10",
      "average": "159.7944",
      "volume": "53646",
      "turnover": "8573540.1",
      "trades": "588"
    },
    {
      "date": "2026-06-30",
      "bid": "157.70",
      "ask": "158.20",
      "open": "158.70",
      "high": "159.20",
      "low": "156.40",
      "close": "157.60",
      "average": "157.7633",
      "volume": "58517",
      "turnover": "9230875.05",
      "trades": "518"
    },
    {
      "date": "2026-07-01",
      "bid": "155.80",
      "ask": "156.60",
      "open": "158.00",
      "high": "158.00",
      "low": "153.50",
      "close": "156.30",
      "average": "155.3818",
      "volume": "114957",
      "turnover": "17861613.75",
      "trades": "845"
    },
    {
      "date": "2026-07-02",
      "bid": "154.60",
      "ask": "155.00",
      "open": "156.00",
      "high": "159.20",
      "low": "154.00",
      "close": "154.60",
      "average": "156.3113",
      "volume": "78303",
      "turnover": "12239273.3",
      "trades": "703"
    },
    {
      "date": "2026-07-03",
      "bid": "156.70",
      "ask": "157.00",
      "open": "155.00",
      "high": "157.80",
      "low": "154.30",
      "close": "157.00",
      "average": "156.6247",
      "volume": "134080",
      "turnover": "21002879.7",
      "trades": "528"
    },
    {
      "date": "2026-07-06",
      "bid": "155.30",
      "ask": "156.00",
      "open": "157.00",
      "high": "157.00",
      "low": "153.50",
      "close": "155.40",
      "average": "154.874",
      "volume": "47103",
      "turnover": "7294674.9",
      "trades": "511"
    },
    {
      "date": "2026-07-07",
      "bid": "153.30",
      "ask": "153.70",
      "open": "154.80",
      "high": "155.10",
      "low": "152.50",
      "close": "152.50",
      "average": "153.8502",
      "volume": "66855",
      "turnover": "10285320.85",
      "trades": "750"
    },
    {
      "date": "2026-07-08",
      "bid": "149.50",
      "ask": "149.80",
      "open": "152.50",
      "high": "153.30",
      "low": "148.10",
      "close": "149.50",
      "average": "150.1576",
      "volume": "85495",
      "turnover": "12839803.95",
      "trades": "990"
    },
    {
      "date": "2026-07-09",
      "bid": "155.00",
      "ask": "155.60",
      "open": "151.00",
      "high": "155.40",
      "low": "150.80",
      "close": "154.90",
      "average": "153.8636",
      "volume": "37494",
      "turnover": "5768862.05",
      "trades": "411"
    },
    {
      "date": "2026-07-10",
      "bid": "151.20",
      "ask": "152.00",
      "open": "155.00",
      "high": "155.30",
      "low": "150.50",
      "close": "151.50",
      "average": "152.1544",
      "volume": "108677",
      "turnover": "16536091.15",
      "trades": "962"
    },
    {
      "date": "2026-07-13",
      "bid": "144.50",
      "ask": "144.70",
      "open": "150.30",
      "high": "150.30",
      "low": "143.30",
      "close": "145.10",
      "average": "145.361",
      "volume": "261369",
      "turnover": "37999536.1",
      "trades": "2054"
    },
    {
      "date": "2026-07-14",
      "bid": "146.90",
      "ask": "147.40",
      "open": "144.50",
      "high": "148.10",
      "low": "144.50",
      "close": "148.10",
      "average": "146.5969",
      "volume": "99150",
      "turnover": "14534823.7",
      "trades": "890"
    },
    {
      "date": "2026-07-15",
      "bid": "146.50",
      "ask": "147.00",
      "open": "142.20",
      "high": "154.00",
      "low": "138.50",
      "close": "147.40",
      "average": "145.063",
      "volume": "351687",
      "turnover": "51026301.65",
      "trades": "1673"
    },
    {
      "date": "2026-07-16",
      "bid": "144.50",
      "ask": "144.90",
      "open": "146.70",
      "high": "147.10",
      "low": "142.60",
      "close": "144.00",
      "average": "144.3293",
      "volume": "88739",
      "turnover": "12807470.8",
      "trades": "701"
    },
    {
      "date": "2026-07-17",
      "bid": "143.40",
      "ask": "143.70",
      "open": "144.00",
      "high": "146.80",
      "low": "140.20",
      "close": "143.60",
      "average": "143.9414",
      "volume": "192994",
      "turnover": "27784362.1",
      "trades": "1382"
    },
    {
      "date": "2026-07-20",
      "bid": "142.80",
      "ask": "143.30",
      "open": "143.40",
      "high": "146.40",
      "low": "142.70",
      "close": "142.80",
      "average": "144.1818",
      "volume": "70660",
      "turnover": "10188451.15",
      "trades": "580"
    },
    {
      "date": "2026-07-21",
      "bid": "141.60",
      "ask": "142.10",
      "open": "142.80",
      "high": "143.10",
      "low": "138.10",
      "close": "141.60",
      "average": "140.2042",
      "volume": "119567",
      "turnover": "16762119.15",
      "trades": "849"
    },
    {
      "date": "2026-07-22",
      "bid": "147.50",
      "ask": "147.90",
      "open": "141.50",
      "high": "147.90",
      "low": "141.00",
      "close": "146.90",
      "average": "145.5964",
      "volume": "68244",
      "turnover": "9935922.75",
      "trades": "632"
    },
    {
      "date": "2026-07-23",
      "bid": "146.20",
      "ask": "146.70",
      "open": "146.90",
      "high": "150.00",
      "low": "146.40",
      "close": "146.40",
      "average": "147.9357",
      "volume": "60003",
      "turnover": "8876000.94",
      "trades": "582"
    },
    {
      "date": "2026-07-24",
      "bid": "145.00",
      "ask": "146.10",
      "open": "147.00",
      "high": "147.20",
      "low": "144.40",
      "close": "145.60",
      "average": "145.5817",
      "volume": "56944",
      "turnover": "8289790.5",
      "trades": "489"
    },
    {
      "date": "2026-07-27",
      "bid": "144.10",
      "ask": "145.10",
      "open": "146.10",
      "high": "149.00",
      "low": "144.10",
      "close": "144.10",
      "average": "146.1016",
      "volume": "48674",
      "turnover": "7113614.55",
      "trades": "610"
    },
    {
      "date": "2026-07-28",
      "bid": "146.00",
      "ask": "146.70",
      "open": "145.00",
      "high": "147.00",
      "low": "143.00",
      "close": "145.80",
      "average": "145.2436",
      "volume": "63602",
      "turnover": "9237887.44",
      "trades": "776"
    },
    {
      "date": "2026-07-29",
      "bid": "143.60",
      "ask": "144.60",
      "open": "146.70",
      "high": "147.00",
      "low": "143.40",
      "close": "143.40",
      "average": "145.2203",
      "volume": "50008",
      "turnover": "7263172.35",
      "trades": "570"
    },
    {
      "date": "2026-07-30",
      "bid": "144.30",
      "ask": "145.60",
      "open": "144.20",
      "high": "146.20",
      "low": "143.10",
      "close": "145.10",
      "average": "144.9203",
      "volume": "59533",
      "turnover": "8627861",
      "trades": "547"
    },
    {
      "date": "2026-07-31",
      "bid": "144.10",
      "ask": "145.00",
      "open": "147.00",
      "high": "147.90",
      "low": "144.00",
      "close": "144.00",
      "average": "145.2295",
      "volume": "53723",
      "turnover": "7803217",
      "trades": "589"
    },
    {
      "date": "2026-08-03",
      "bid": "144.10",
      "ask": "145.10",
      "open": "145.40",
      "high": "146.40",
      "low": "142.00",
      "close": "144.00",
      "average": "143.886",
      "volume": "55893",
      "turnover": "8040911.45",
      "trades": "614"
    },
    {
      "date": "2026-08-04",
      "bid": "148.40",
      "ask": "149.50",
      "open": "142.40",
      "high": "149.00",
      "low": "142.40",
      "close": "148.20",
      "average": "147.5695",
      "volume": "86125",
      "turnover": "12708812.6",
      "trades": "691"
    },
    {
      "date": "2026-08-05",
      "bid": "148.00",
      "ask": "148.90",
      "open": "149.80",
      "high": "151.20",
      "low": "147.80",
      "close": "149.00",
      "average": "149.4298",
      "volume": "60239",
      "turnover": "9001264.3",
      "trades": "507"
    }
  ]
}