{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX1821878/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/pndx-b?id=TX1821878",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX1821878",
    "asset_class": "SHARES",
    "isin": "SE0007100359",
    "symbol": "PNDX B",
    "company": "Pandox B",
    "market": null,
    "last_sale_price": "SEK 176.40",
    "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": "144.70",
      "ask": "144.80",
      "open": "145.00",
      "high": "147.30",
      "low": "144.50",
      "close": "144.80",
      "average": "145.6123",
      "volume": "94781",
      "turnover": "13800995.6",
      "trades": "679"
    },
    {
      "date": "2021-08-03",
      "bid": "140.80",
      "ask": "141.00",
      "open": "144.50",
      "high": "145.50",
      "low": "140.70",
      "close": "140.70",
      "average": "142.5675",
      "volume": "137864",
      "turnover": "19653631.3",
      "trades": "1038"
    },
    {
      "date": "2021-08-04",
      "bid": "140.90",
      "ask": "141.10",
      "open": "142.00",
      "high": "142.90",
      "low": "140.20",
      "close": "140.60",
      "average": "141.1688",
      "volume": "257768",
      "turnover": "36388880.35",
      "trades": "1724"
    },
    {
      "date": "2021-08-05",
      "bid": "145.30",
      "ask": "145.40",
      "open": "140.70",
      "high": "145.50",
      "low": "140.20",
      "close": "145.30",
      "average": "143.9637",
      "volume": "201239",
      "turnover": "28971902.8",
      "trades": "1092"
    },
    {
      "date": "2021-08-06",
      "bid": "145.50",
      "ask": "145.80",
      "open": "145.30",
      "high": "150.10",
      "low": "143.80",
      "close": "145.60",
      "average": "146.4423",
      "volume": "329220",
      "turnover": "48211680.3",
      "trades": "2051"
    },
    {
      "date": "2021-08-09",
      "bid": "146.20",
      "ask": "146.50",
      "open": "145.00",
      "high": "146.60",
      "low": "142.60",
      "close": "146.30",
      "average": "144.5961",
      "volume": "133202",
      "turnover": "19260484.7",
      "trades": "873"
    },
    {
      "date": "2021-08-10",
      "bid": "145.10",
      "ask": "145.50",
      "open": "146.30",
      "high": "147.40",
      "low": "143.40",
      "close": "145.20",
      "average": "145.2183",
      "volume": "122261",
      "turnover": "17754539",
      "trades": "884"
    },
    {
      "date": "2021-08-11",
      "bid": "146.80",
      "ask": "147.00",
      "open": "145.20",
      "high": "147.30",
      "low": "144.40",
      "close": "146.90",
      "average": "146.1461",
      "volume": "119201",
      "turnover": "17421010.35",
      "trades": "734"
    },
    {
      "date": "2021-08-12",
      "bid": "145.30",
      "ask": "145.50",
      "open": "145.30",
      "high": "148.60",
      "low": "144.80",
      "close": "145.40",
      "average": "146.5355",
      "volume": "137917",
      "turnover": "20209741.8",
      "trades": "910"
    },
    {
      "date": "2021-08-13",
      "bid": "146.80",
      "ask": "147.00",
      "open": "145.40",
      "high": "147.60",
      "low": "145.00",
      "close": "146.80",
      "average": "146.4355",
      "volume": "139288",
      "turnover": "20396721.64",
      "trades": "910"
    },
    {
      "date": "2021-08-16",
      "bid": "143.60",
      "ask": "143.80",
      "open": "146.00",
      "high": "147.20",
      "low": "143.50",
      "close": "144.00",
      "average": "145.0319",
      "volume": "157045",
      "turnover": "22776957.9",
      "trades": "1010"
    },
    {
      "date": "2021-08-17",
      "bid": "140.20",
      "ask": "140.40",
      "open": "143.00",
      "high": "143.00",
      "low": "140.10",
      "close": "140.60",
      "average": "141.2684",
      "volume": "144444",
      "turnover": "20405431.8",
      "trades": "1361"
    },
    {
      "date": "2021-08-18",
      "bid": "139.60",
      "ask": "140.00",
      "open": "140.50",
      "high": "141.80",
      "low": "138.50",
      "close": "140.00",
      "average": "139.7916",
      "volume": "248135",
      "turnover": "34686794.5",
      "trades": "1946"
    },
    {
      "date": "2021-08-19",
      "bid": "139.60",
      "ask": "139.80",
      "open": "137.50",
      "high": "140.70",
      "low": "135.70",
      "close": "139.00",
      "average": "139.0008",
      "volume": "160355",
      "turnover": "22289473.5",
      "trades": "1478"
    },
    {
      "date": "2021-08-20",
      "bid": "139.80",
      "ask": "139.90",
      "open": "139.30",
      "high": "140.00",
      "low": "138.00",
      "close": "139.80",
      "average": "139.1895",
      "volume": "94253",
      "turnover": "13119052.85",
      "trades": "727"
    },
    {
      "date": "2021-08-23",
      "bid": "139.40",
      "ask": "139.60",
      "open": "140.70",
      "high": "141.70",
      "low": "138.40",
      "close": "139.50",
      "average": "139.6123",
      "volume": "93443",
      "turnover": "13045677.1",
      "trades": "1079"
    },
    {
      "date": "2021-08-24",
      "bid": "141.10",
      "ask": "141.20",
      "open": "140.20",
      "high": "142.40",
      "low": "139.70",
      "close": "141.00",
      "average": "140.9759",
      "volume": "88885",
      "turnover": "12528608.6",
      "trades": "752"
    },
    {
      "date": "2021-08-25",
      "bid": "141.60",
      "ask": "141.80",
      "open": "141.00",
      "high": "142.30",
      "low": "138.60",
      "close": "141.50",
      "average": "140.9973",
      "volume": "201176",
      "turnover": "28366080.6",
      "trades": "1497"
    },
    {
      "date": "2021-08-26",
      "bid": "142.70",
      "ask": "142.90",
      "open": "142.50",
      "high": "143.40",
      "low": "140.10",
      "close": "142.60",
      "average": "141.831",
      "volume": "329037",
      "turnover": "46681076.4",
      "trades": "911"
    },
    {
      "date": "2021-08-27",
      "bid": "146.60",
      "ask": "146.80",
      "open": "142.60",
      "high": "147.10",
      "low": "141.70",
      "close": "146.40",
      "average": "144.6212",
      "volume": "211951",
      "turnover": "30655484.95",
      "trades": "1181"
    },
    {
      "date": "2021-08-30",
      "bid": "144.30",
      "ask": "144.60",
      "open": "146.80",
      "high": "147.50",
      "low": "142.90",
      "close": "144.30",
      "average": "144.6858",
      "volume": "129401",
      "turnover": "18724921.75",
      "trades": "857"
    },
    {
      "date": "2021-08-31",
      "bid": "142.90",
      "ask": "143.10",
      "open": "144.20",
      "high": "145.30",
      "low": "141.20",
      "close": "142.90",
      "average": "142.9351",
      "volume": "292071",
      "turnover": "41734839.4",
      "trades": "1581"
    },
    {
      "date": "2021-09-01",
      "bid": "147.00",
      "ask": "147.20",
      "open": "144.40",
      "high": "149.70",
      "low": "144.40",
      "close": "147.20",
      "average": "147.587",
      "volume": "336033",
      "turnover": "49594711.7",
      "trades": "1764"
    },
    {
      "date": "2021-09-02",
      "bid": "148.60",
      "ask": "148.80",
      "open": "147.20",
      "high": "148.80",
      "low": "144.60",
      "close": "148.80",
      "average": "147.7255",
      "volume": "160215",
      "turnover": "23658910.1",
      "trades": "1038"
    },
    {
      "date": "2021-09-03",
      "bid": "142.00",
      "ask": "142.30",
      "open": "149.00",
      "high": "149.00",
      "low": "142.00",
      "close": "142.00",
      "average": "143.8629",
      "volume": "175376",
      "turnover": "25231272.05",
      "trades": "1190"
    },
    {
      "date": "2021-09-06",
      "bid": "141.80",
      "ask": "141.90",
      "open": "142.10",
      "high": "143.10",
      "low": "140.30",
      "close": "142.00",
      "average": "141.6824",
      "volume": "134633",
      "turnover": "19071602.7",
      "trades": "1111"
    },
    {
      "date": "2021-09-07",
      "bid": "142.20",
      "ask": "142.40",
      "open": "142.00",
      "high": "144.50",
      "low": "141.00",
      "close": "142.30",
      "average": "142.7003",
      "volume": "227195",
      "turnover": "32420805.35",
      "trades": "1289"
    },
    {
      "date": "2021-09-08",
      "bid": "141.30",
      "ask": "141.50",
      "open": "142.30",
      "high": "144.80",
      "low": "140.00",
      "close": "141.80",
      "average": "141.984",
      "volume": "348362",
      "turnover": "49456227.6",
      "trades": "1435"
    },
    {
      "date": "2021-09-09",
      "bid": "142.10",
      "ask": "142.30",
      "open": "141.00",
      "high": "142.60",
      "low": "139.60",
      "close": "142.20",
      "average": "141.456",
      "volume": "206296",
      "turnover": "29181786.3",
      "trades": "1013"
    },
    {
      "date": "2021-09-10",
      "bid": "142.50",
      "ask": "142.70",
      "open": "144.70",
      "high": "144.70",
      "low": "140.70",
      "close": "142.50",
      "average": "141.9665",
      "volume": "276448",
      "turnover": "39235684.85",
      "trades": "1405"
    },
    {
      "date": "2021-09-13",
      "bid": "142.40",
      "ask": "142.60",
      "open": "142.80",
      "high": "144.00",
      "low": "140.80",
      "close": "142.70",
      "average": "142.0804",
      "volume": "263131",
      "turnover": "37384855.85",
      "trades": "1257"
    },
    {
      "date": "2021-09-14",
      "bid": "140.40",
      "ask": "140.50",
      "open": "142.70",
      "high": "142.90",
      "low": "140.10",
      "close": "140.10",
      "average": "141.0205",
      "volume": "155858",
      "turnover": "21995179.4",
      "trades": "733"
    },
    {
      "date": "2021-09-15",
      "bid": "139.60",
      "ask": "139.70",
      "open": "139.90",
      "high": "141.70",
      "low": "138.50",
      "close": "139.70",
      "average": "139.7947",
      "volume": "198236",
      "turnover": "27712335.6",
      "trades": "1248"
    },
    {
      "date": "2021-09-16",
      "bid": "139.70",
      "ask": "139.90",
      "open": "139.10",
      "high": "142.10",
      "low": "139.10",
      "close": "139.70",
      "average": "140.1253",
      "volume": "85475",
      "turnover": "11977237.55",
      "trades": "744"
    },
    {
      "date": "2021-09-17",
      "bid": "138.40",
      "ask": "138.60",
      "open": "139.70",
      "high": "141.60",
      "low": "137.80",
      "close": "137.80",
      "average": "138.4824",
      "volume": "302968",
      "turnover": "41955746.79",
      "trades": "897"
    },
    {
      "date": "2021-09-20",
      "bid": "135.40",
      "ask": "135.50",
      "open": "136.70",
      "high": "138.00",
      "low": "131.90",
      "close": "135.50",
      "average": "135.2755",
      "volume": "297906",
      "turnover": "40295035.25",
      "trades": "1829"
    },
    {
      "date": "2021-09-21",
      "bid": "134.30",
      "ask": "134.60",
      "open": "135.40",
      "high": "136.40",
      "low": "133.60",
      "close": "134.50",
      "average": "134.8571",
      "volume": "185190",
      "turnover": "24974223.4",
      "trades": "1288"
    },
    {
      "date": "2021-09-22",
      "bid": "138.30",
      "ask": "138.60",
      "open": "134.50",
      "high": "139.20",
      "low": "134.00",
      "close": "138.30",
      "average": "138.1487",
      "volume": "128432",
      "turnover": "17742250.5",
      "trades": "851"
    },
    {
      "date": "2021-09-23",
      "bid": "140.20",
      "ask": "140.40",
      "open": "139.20",
      "high": "141.40",
      "low": "137.50",
      "close": "139.70",
      "average": "139.4124",
      "volume": "291833",
      "turnover": "40685011.6",
      "trades": "2421"
    },
    {
      "date": "2021-09-24",
      "bid": "141.80",
      "ask": "142.00",
      "open": "140.10",
      "high": "145.00",
      "low": "139.60",
      "close": "142.00",
      "average": "142.2903",
      "volume": "387221",
      "turnover": "55098710.85",
      "trades": "2010"
    },
    {
      "date": "2021-09-27",
      "bid": "145.70",
      "ask": "146.00",
      "open": "143.50",
      "high": "146.40",
      "low": "143.50",
      "close": "145.70",
      "average": "145.4376",
      "volume": "415355",
      "turnover": "60409344.45",
      "trades": "2150"
    },
    {
      "date": "2021-09-28",
      "bid": "139.40",
      "ask": "139.60",
      "open": "145.40",
      "high": "145.40",
      "low": "139.10",
      "close": "139.60",
      "average": "140.8717",
      "volume": "379550",
      "turnover": "53471604.85",
      "trades": "2837"
    },
    {
      "date": "2021-09-29",
      "bid": "142.80",
      "ask": "143.00",
      "open": "139.60",
      "high": "144.50",
      "low": "139.60",
      "close": "142.80",
      "average": "143.0383",
      "volume": "349059",
      "turnover": "49937442.2",
      "trades": "2071"
    },
    {
      "date": "2021-09-30",
      "bid": "139.20",
      "ask": "139.60",
      "open": "143.60",
      "high": "144.60",
      "low": "138.70",
      "close": "138.80",
      "average": "139.6811",
      "volume": "335934",
      "turnover": "46924781.65",
      "trades": "1674"
    },
    {
      "date": "2021-10-01",
      "bid": "140.40",
      "ask": "140.70",
      "open": "138.70",
      "high": "141.00",
      "low": "133.70",
      "close": "140.30",
      "average": "138.5352",
      "volume": "411465",
      "turnover": "57008518.25",
      "trades": "2792"
    },
    {
      "date": "2021-10-04",
      "bid": "138.80",
      "ask": "139.00",
      "open": "140.90",
      "high": "141.50",
      "low": "138.60",
      "close": "139.10",
      "average": "139.7785",
      "volume": "215254",
      "turnover": "30088006.55",
      "trades": "1315"
    },
    {
      "date": "2021-10-05",
      "bid": "138.90",
      "ask": "139.00",
      "open": "138.50",
      "high": "139.70",
      "low": "137.80",
      "close": "138.90",
      "average": "138.7486",
      "volume": "180263",
      "turnover": "25013240.9",
      "trades": "1536"
    },
    {
      "date": "2021-10-06",
      "bid": "135.50",
      "ask": "135.80",
      "open": "138.00",
      "high": "138.80",
      "low": "134.40",
      "close": "135.60",
      "average": "136.0532",
      "volume": "233573",
      "turnover": "31779916.45",
      "trades": "1625"
    },
    {
      "date": "2021-10-07",
      "bid": "140.20",
      "ask": "140.40",
      "open": "137.20",
      "high": "140.40",
      "low": "136.10",
      "close": "140.00",
      "average": "138.5414",
      "volume": "294469",
      "turnover": "40796142.29",
      "trades": "1152"
    },
    {
      "date": "2021-10-08",
      "bid": "141.20",
      "ask": "141.30",
      "open": "140.20",
      "high": "142.40",
      "low": "139.40",
      "close": "141.20",
      "average": "141.0188",
      "volume": "240173",
      "turnover": "33867100.65",
      "trades": "972"
    },
    {
      "date": "2021-10-11",
      "bid": "142.10",
      "ask": "142.30",
      "open": "141.30",
      "high": "142.50",
      "low": "138.70",
      "close": "142.50",
      "average": "141.0516",
      "volume": "175532",
      "turnover": "24757993.7",
      "trades": "1162"
    },
    {
      "date": "2021-10-12",
      "bid": "142.30",
      "ask": "142.50",
      "open": "142.70",
      "high": "143.30",
      "low": "140.90",
      "close": "142.50",
      "average": "142.3027",
      "volume": "173895",
      "turnover": "24745104.2",
      "trades": "1017"
    },
    {
      "date": "2021-10-13",
      "bid": "143.00",
      "ask": "143.20",
      "open": "142.50",
      "high": "144.30",
      "low": "141.70",
      "close": "143.50",
      "average": "143.0009",
      "volume": "475188",
      "turnover": "67952315.2",
      "trades": "1775"
    },
    {
      "date": "2021-10-14",
      "bid": "146.00",
      "ask": "146.10",
      "open": "144.90",
      "high": "146.50",
      "low": "144.00",
      "close": "146.50",
      "average": "145.4362",
      "volume": "316079",
      "turnover": "45965738.15",
      "trades": "1436"
    },
    {
      "date": "2021-10-15",
      "bid": "151.50",
      "ask": "151.60",
      "open": "147.90",
      "high": "154.60",
      "low": "147.90",
      "close": "151.20",
      "average": "151.9338",
      "volume": "543246",
      "turnover": "82545212.45",
      "trades": "2671"
    },
    {
      "date": "2021-10-18",
      "bid": "150.60",
      "ask": "150.80",
      "open": "151.20",
      "high": "152.80",
      "low": "150.00",
      "close": "150.60",
      "average": "150.8726",
      "volume": "232612",
      "turnover": "35094574.5",
      "trades": "1645"
    },
    {
      "date": "2021-10-19",
      "bid": "150.90",
      "ask": "151.10",
      "open": "150.00",
      "high": "152.20",
      "low": "149.20",
      "close": "151.10",
      "average": "150.7805",
      "volume": "196010",
      "turnover": "29554659.55",
      "trades": "1177"
    },
    {
      "date": "2021-10-20",
      "bid": "148.30",
      "ask": "148.50",
      "open": "152.00",
      "high": "152.00",
      "low": "146.10",
      "close": "148.50",
      "average": "148.4802",
      "volume": "159827",
      "turnover": "23731138.8",
      "trades": "965"
    },
    {
      "date": "2021-10-21",
      "bid": "148.30",
      "ask": "148.50",
      "open": "147.70",
      "high": "149.50",
      "low": "146.50",
      "close": "148.60",
      "average": "148.4589",
      "volume": "135401",
      "turnover": "20101561.95",
      "trades": "1155"
    },
    {
      "date": "2021-10-22",
      "bid": "148.90",
      "ask": "149.10",
      "open": "148.60",
      "high": "149.30",
      "low": "146.20",
      "close": "149.10",
      "average": "148.0928",
      "volume": "162845",
      "turnover": "24116108",
      "trades": "1036"
    },
    {
      "date": "2021-10-25",
      "bid": "146.50",
      "ask": "146.80",
      "open": "149.50",
      "high": "150.00",
      "low": "146.30",
      "close": "146.90",
      "average": "148.2941",
      "volume": "153072",
      "turnover": "22699649.5",
      "trades": "1436"
    },
    {
      "date": "2021-10-26",
      "bid": "148.50",
      "ask": "148.80",
      "open": "146.90",
      "high": "150.60",
      "low": "145.40",
      "close": "149.20",
      "average": "148.6451",
      "volume": "151751",
      "turnover": "22557083.9",
      "trades": "1125"
    },
    {
      "date": "2021-10-27",
      "bid": "153.70",
      "ask": "154.00",
      "open": "153.30",
      "high": "159.30",
      "low": "150.10",
      "close": "154.00",
      "average": "153.8045",
      "volume": "458446",
      "turnover": "70507248.4",
      "trades": "2982"
    },
    {
      "date": "2021-10-28",
      "bid": "155.10",
      "ask": "155.30",
      "open": "154.20",
      "high": "156.00",
      "low": "151.20",
      "close": "155.70",
      "average": "154.1784",
      "volume": "428530",
      "turnover": "66120974.5",
      "trades": "1901"
    },
    {
      "date": "2021-10-29",
      "bid": "151.00",
      "ask": "151.30",
      "open": "155.90",
      "high": "156.00",
      "low": "150.50",
      "close": "151.40",
      "average": "151.9746",
      "volume": "722033",
      "turnover": "109736489",
      "trades": "2190"
    },
    {
      "date": "2021-11-01",
      "bid": "151.10",
      "ask": "151.40",
      "open": "151.40",
      "high": "152.40",
      "low": "149.20",
      "close": "151.00",
      "average": "150.644",
      "volume": "215883",
      "turnover": "32520761.45",
      "trades": "1980"
    },
    {
      "date": "2021-11-02",
      "bid": "149.70",
      "ask": "150.00",
      "open": "150.10",
      "high": "151.40",
      "low": "148.90",
      "close": "149.70",
      "average": "149.918",
      "volume": "163538",
      "turnover": "24517344.4",
      "trades": "1033"
    },
    {
      "date": "2021-11-03",
      "bid": "150.00",
      "ask": "150.30",
      "open": "149.70",
      "high": "150.50",
      "low": "147.50",
      "close": "150.30",
      "average": "149.5455",
      "volume": "145407",
      "turnover": "21744836.6",
      "trades": "935"
    },
    {
      "date": "2021-11-04",
      "bid": "151.60",
      "ask": "151.90",
      "open": "151.00",
      "high": "153.10",
      "low": "150.40",
      "close": "152.40",
      "average": "151.8651",
      "volume": "287382",
      "turnover": "43646692.9",
      "trades": "1185"
    },
    {
      "date": "2021-11-05",
      "bid": "153.70",
      "ask": "154.00",
      "open": "151.90",
      "high": "154.80",
      "low": "150.60",
      "close": "153.70",
      "average": "153.0965",
      "volume": "208891",
      "turnover": "31983878.85",
      "trades": "1002"
    },
    {
      "date": "2021-11-08",
      "bid": "151.80",
      "ask": "152.00",
      "open": "153.90",
      "high": "154.70",
      "low": "151.60",
      "close": "152.10",
      "average": "152.779",
      "volume": "222255",
      "turnover": "33965057.9",
      "trades": "1063"
    },
    {
      "date": "2021-11-09",
      "bid": "151.10",
      "ask": "151.30",
      "open": "151.10",
      "high": "152.50",
      "low": "150.60",
      "close": "150.90",
      "average": "151.3713",
      "volume": "217963",
      "turnover": "32999108.45",
      "trades": "1121"
    },
    {
      "date": "2021-11-10",
      "bid": "148.10",
      "ask": "148.30",
      "open": "153.00",
      "high": "153.00",
      "low": "148.00",
      "close": "148.00",
      "average": "149.297",
      "volume": "217456",
      "turnover": "32468760.6",
      "trades": "1321"
    },
    {
      "date": "2021-11-11",
      "bid": "144.00",
      "ask": "144.30",
      "open": "147.80",
      "high": "147.80",
      "low": "143.50",
      "close": "143.90",
      "average": "144.9365",
      "volume": "231258",
      "turnover": "33517693.8",
      "trades": "1417"
    },
    {
      "date": "2021-11-12",
      "bid": "144.90",
      "ask": "145.20",
      "open": "143.90",
      "high": "146.90",
      "low": "142.80",
      "close": "145.20",
      "average": "145.2095",
      "volume": "195031",
      "turnover": "28320465.2",
      "trades": "881"
    },
    {
      "date": "2021-11-15",
      "bid": "144.70",
      "ask": "145.00",
      "open": "145.20",
      "high": "146.60",
      "low": "144.00",
      "close": "144.60",
      "average": "145.0951",
      "volume": "86117",
      "turnover": "12495157",
      "trades": "646"
    },
    {
      "date": "2021-11-16",
      "bid": "145.40",
      "ask": "145.80",
      "open": "144.50",
      "high": "147.00",
      "low": "143.60",
      "close": "145.50",
      "average": "145.9499",
      "volume": "198013",
      "turnover": "28899833.9",
      "trades": "801"
    },
    {
      "date": "2021-11-17",
      "bid": "142.40",
      "ask": "142.80",
      "open": "145.40",
      "high": "146.10",
      "low": "142.40",
      "close": "142.50",
      "average": "143.7587",
      "volume": "140513",
      "turnover": "20201297.6",
      "trades": "946"
    },
    {
      "date": "2021-11-18",
      "bid": "143.90",
      "ask": "144.20",
      "open": "142.50",
      "high": "144.20",
      "low": "141.70",
      "close": "144.20",
      "average": "142.8375",
      "volume": "1114411",
      "turnover": "159179735.4",
      "trades": "746"
    },
    {
      "date": "2021-11-19",
      "bid": "142.10",
      "ask": "142.40",
      "open": "143.80",
      "high": "144.60",
      "low": "139.40",
      "close": "142.20",
      "average": "141.4667",
      "volume": "290248",
      "turnover": "41060417.29",
      "trades": "1448"
    },
    {
      "date": "2021-11-22",
      "bid": "139.90",
      "ask": "140.20",
      "open": "142.20",
      "high": "144.20",
      "low": "139.70",
      "close": "139.80",
      "average": "141.9147",
      "volume": "124213",
      "turnover": "17627674.55",
      "trades": "826"
    },
    {
      "date": "2021-11-23",
      "bid": "137.50",
      "ask": "137.80",
      "open": "139.10",
      "high": "139.70",
      "low": "137.20",
      "close": "137.20",
      "average": "138.3943",
      "volume": "224006",
      "turnover": "31001129.75",
      "trades": "1290"
    },
    {
      "date": "2021-11-24",
      "bid": "140.40",
      "ask": "140.80",
      "open": "137.10",
      "high": "140.80",
      "low": "135.50",
      "close": "140.20",
      "average": "138.14",
      "volume": "314876",
      "turnover": "43497174.05",
      "trades": "1514"
    },
    {
      "date": "2021-11-25",
      "bid": "139.50",
      "ask": "139.70",
      "open": "140.00",
      "high": "141.10",
      "low": "138.00",
      "close": "140.00",
      "average": "139.6377",
      "volume": "128780",
      "turnover": "17979422.39",
      "trades": "751"
    },
    {
      "date": "2021-11-26",
      "bid": "130.30",
      "ask": "130.60",
      "open": "136.10",
      "high": "136.10",
      "low": "129.60",
      "close": "130.90",
      "average": "131.4643",
      "volume": "662593",
      "turnover": "87100146.9",
      "trades": "2793"
    },
    {
      "date": "2021-11-29",
      "bid": "132.00",
      "ask": "132.30",
      "open": "131.30",
      "high": "135.70",
      "low": "130.90",
      "close": "132.10",
      "average": "133.3208",
      "volume": "371470",
      "turnover": "49524833.25",
      "trades": "1714"
    },
    {
      "date": "2021-11-30",
      "bid": "130.90",
      "ask": "131.20",
      "open": "129.70",
      "high": "133.00",
      "low": "126.90",
      "close": "130.30",
      "average": "130.0658",
      "volume": "595737",
      "turnover": "77486320.5",
      "trades": "1773"
    },
    {
      "date": "2021-12-01",
      "bid": "130.90",
      "ask": "131.30",
      "open": "131.70",
      "high": "132.90",
      "low": "129.30",
      "close": "130.80",
      "average": "130.8849",
      "volume": "309614",
      "turnover": "40512193.04",
      "trades": "1308"
    },
    {
      "date": "2021-12-02",
      "bid": "130.80",
      "ask": "131.10",
      "open": "128.70",
      "high": "131.70",
      "low": "127.80",
      "close": "130.60",
      "average": "129.4817",
      "volume": "236085",
      "turnover": "30569638.65",
      "trades": "1430"
    },
    {
      "date": "2021-12-03",
      "bid": "131.20",
      "ask": "131.60",
      "open": "135.00",
      "high": "135.10",
      "low": "130.90",
      "close": "131.20",
      "average": "132.9108",
      "volume": "293726",
      "turnover": "39044958.35",
      "trades": "1534"
    },
    {
      "date": "2021-12-06",
      "bid": "134.30",
      "ask": "134.50",
      "open": "132.00",
      "high": "134.50",
      "low": "129.10",
      "close": "133.80",
      "average": "132.1217",
      "volume": "219772",
      "turnover": "29024472.65",
      "trades": "1136"
    },
    {
      "date": "2021-12-07",
      "bid": "135.20",
      "ask": "135.40",
      "open": "135.60",
      "high": "137.70",
      "low": "134.00",
      "close": "135.00",
      "average": "135.7639",
      "volume": "287656",
      "turnover": "39054245.5",
      "trades": "1543"
    },
    {
      "date": "2021-12-08",
      "bid": "136.60",
      "ask": "136.80",
      "open": "136.00",
      "high": "136.80",
      "low": "132.00",
      "close": "136.50",
      "average": "134.9443",
      "volume": "467360",
      "turnover": "63060189.4",
      "trades": "1897"
    },
    {
      "date": "2021-12-09",
      "bid": "133.60",
      "ask": "133.90",
      "open": "137.10",
      "high": "137.10",
      "low": "132.50",
      "close": "133.60",
      "average": "133.8765",
      "volume": "149640",
      "turnover": "20034373",
      "trades": "803"
    },
    {
      "date": "2021-12-10",
      "bid": "131.90",
      "ask": "132.20",
      "open": "132.30",
      "high": "134.30",
      "low": "131.50",
      "close": "131.70",
      "average": "133.0807",
      "volume": "162858",
      "turnover": "21677254.35",
      "trades": "996"
    },
    {
      "date": "2021-12-13",
      "bid": "130.00",
      "ask": "130.30",
      "open": "131.60",
      "high": "133.70",
      "low": "128.80",
      "close": "129.90",
      "average": "130.6816",
      "volume": "286620",
      "turnover": "37456090.79",
      "trades": "1211"
    },
    {
      "date": "2021-12-14",
      "bid": "129.70",
      "ask": "130.10",
      "open": "130.00",
      "high": "131.00",
      "low": "128.70",
      "close": "130.10",
      "average": "129.9096",
      "volume": "159096",
      "turnover": "20668648.55",
      "trades": "834"
    },
    {
      "date": "2021-12-15",
      "bid": "129.50",
      "ask": "129.90",
      "open": "131.40",
      "high": "131.40",
      "low": "128.10",
      "close": "129.10",
      "average": "129.7037",
      "volume": "420715",
      "turnover": "54566221.9",
      "trades": "693"
    },
    {
      "date": "2021-12-16",
      "bid": "128.20",
      "ask": "128.40",
      "open": "130.90",
      "high": "131.40",
      "low": "128.20",
      "close": "128.20",
      "average": "129.3139",
      "volume": "148368",
      "turnover": "19187759.1",
      "trades": "674"
    },
    {
      "date": "2021-12-17",
      "bid": "132.60",
      "ask": "132.80",
      "open": "127.60",
      "high": "132.80",
      "low": "126.80",
      "close": "132.70",
      "average": "130.728",
      "volume": "630069",
      "turnover": "82368479.55",
      "trades": "999"
    },
    {
      "date": "2021-12-20",
      "bid": "128.40",
      "ask": "128.60",
      "open": "130.00",
      "high": "130.80",
      "low": "127.60",
      "close": "128.40",
      "average": "129.2421",
      "volume": "256063",
      "turnover": "33093825.7",
      "trades": "1151"
    },
    {
      "date": "2021-12-21",
      "bid": "130.60",
      "ask": "130.80",
      "open": "130.10",
      "high": "131.10",
      "low": "129.50",
      "close": "131.10",
      "average": "130.5332",
      "volume": "112476",
      "turnover": "14681407.8",
      "trades": "645"
    },
    {
      "date": "2021-12-22",
      "bid": "131.80",
      "ask": "132.00",
      "open": "131.30",
      "high": "132.40",
      "low": "129.90",
      "close": "132.40",
      "average": "131.2172",
      "volume": "125030",
      "turnover": "16405543.6",
      "trades": "776"
    },
    {
      "date": "2021-12-23",
      "bid": "134.20",
      "ask": "134.50",
      "open": "132.50",
      "high": "134.70",
      "low": "132.50",
      "close": "134.50",
      "average": "133.9552",
      "volume": "93386",
      "turnover": "12508991.6",
      "trades": "683"
    },
    {
      "date": "2021-12-27",
      "bid": "140.00",
      "ask": "140.30",
      "open": "134.90",
      "high": "140.60",
      "low": "134.30",
      "close": "140.20",
      "average": "138.5118",
      "volume": "124494",
      "turnover": "17243912.89",
      "trades": "605"
    },
    {
      "date": "2021-12-28",
      "bid": "142.00",
      "ask": "142.30",
      "open": "140.20",
      "high": "142.50",
      "low": "139.30",
      "close": "142.50",
      "average": "141.638",
      "volume": "219311",
      "turnover": "31060618.7",
      "trades": "666"
    },
    {
      "date": "2021-12-29",
      "bid": "142.60",
      "ask": "142.80",
      "open": "142.20",
      "high": "143.00",
      "low": "140.50",
      "close": "143.00",
      "average": "142.265",
      "volume": "150079",
      "turnover": "21351022.89",
      "trades": "588"
    },
    {
      "date": "2021-12-30",
      "bid": "145.70",
      "ask": "146.00",
      "open": "141.90",
      "high": "146.40",
      "low": "141.90",
      "close": "146.00",
      "average": "144.9136",
      "volume": "320000",
      "turnover": "46367227.8",
      "trades": "950"
    },
    {
      "date": "2022-01-03",
      "bid": "148.70",
      "ask": "148.80",
      "open": "146.10",
      "high": "150.30",
      "low": "146.10",
      "close": "148.60",
      "average": "149.0839",
      "volume": "151346",
      "turnover": "22564167.6",
      "trades": "1029"
    },
    {
      "date": "2022-01-04",
      "bid": "149.70",
      "ask": "149.90",
      "open": "149.10",
      "high": "150.80",
      "low": "148.70",
      "close": "149.70",
      "average": "149.9402",
      "volume": "161678",
      "turnover": "24241604.25",
      "trades": "856"
    },
    {
      "date": "2022-01-05",
      "bid": "145.10",
      "ask": "145.20",
      "open": "149.60",
      "high": "150.00",
      "low": "144.50",
      "close": "145.20",
      "average": "145.7899",
      "volume": "142296",
      "turnover": "20745042.7",
      "trades": "830"
    },
    {
      "date": "2022-01-07",
      "bid": "143.80",
      "ask": "144.00",
      "open": "143.80",
      "high": "144.70",
      "low": "141.20",
      "close": "143.60",
      "average": "141.9873",
      "volume": "854188",
      "turnover": "121283759.15",
      "trades": "945"
    },
    {
      "date": "2022-01-10",
      "bid": "139.20",
      "ask": "139.40",
      "open": "143.60",
      "high": "144.10",
      "low": "139.00",
      "close": "139.00",
      "average": "140.4445",
      "volume": "254516",
      "turnover": "35748203.65",
      "trades": "1469"
    },
    {
      "date": "2022-01-11",
      "bid": "140.90",
      "ask": "141.00",
      "open": "139.30",
      "high": "141.00",
      "low": "138.20",
      "close": "141.00",
      "average": "139.8656",
      "volume": "275064",
      "turnover": "38466405.29",
      "trades": "1652"
    },
    {
      "date": "2022-01-12",
      "bid": "139.50",
      "ask": "139.70",
      "open": "142.20",
      "high": "144.80",
      "low": "139.40",
      "close": "140.10",
      "average": "140.178",
      "volume": "198277",
      "turnover": "27795722.95",
      "trades": "990"
    },
    {
      "date": "2022-01-13",
      "bid": "140.00",
      "ask": "140.10",
      "open": "140.00",
      "high": "141.50",
      "low": "139.20",
      "close": "140.00",
      "average": "140.241",
      "volume": "264966",
      "turnover": "37165271.6",
      "trades": "1216"
    },
    {
      "date": "2022-01-14",
      "bid": "137.80",
      "ask": "138.00",
      "open": "139.90",
      "high": "141.10",
      "low": "137.50",
      "close": "137.50",
      "average": "138.7836",
      "volume": "590760",
      "turnover": "82221367.25",
      "trades": "1548"
    },
    {
      "date": "2022-01-17",
      "bid": "137.30",
      "ask": "137.50",
      "open": "137.70",
      "high": "138.60",
      "low": "136.30",
      "close": "137.00",
      "average": "137.3895",
      "volume": "95593",
      "turnover": "13133329.6",
      "trades": "628"
    },
    {
      "date": "2022-01-18",
      "bid": "133.70",
      "ask": "134.00",
      "open": "137.00",
      "high": "137.20",
      "low": "133.40",
      "close": "134.00",
      "average": "134.6702",
      "volume": "269502",
      "turnover": "36290416",
      "trades": "1419"
    },
    {
      "date": "2022-01-19",
      "bid": "135.60",
      "ask": "135.80",
      "open": "132.70",
      "high": "137.50",
      "low": "130.70",
      "close": "136.00",
      "average": "135.4586",
      "volume": "169129",
      "turnover": "22909984.2",
      "trades": "1012"
    },
    {
      "date": "2022-01-20",
      "bid": "135.20",
      "ask": "135.60",
      "open": "136.50",
      "high": "137.50",
      "low": "135.00",
      "close": "135.90",
      "average": "135.8653",
      "volume": "165349",
      "turnover": "22464841.2",
      "trades": "873"
    },
    {
      "date": "2022-01-21",
      "bid": "134.60",
      "ask": "134.80",
      "open": "134.30",
      "high": "134.80",
      "low": "132.70",
      "close": "134.40",
      "average": "133.8387",
      "volume": "194642",
      "turnover": "26050112.7",
      "trades": "1016"
    },
    {
      "date": "2022-01-24",
      "bid": "126.50",
      "ask": "126.70",
      "open": "133.50",
      "high": "133.70",
      "low": "125.60",
      "close": "126.50",
      "average": "128.221",
      "volume": "269136",
      "turnover": "34514028.5",
      "trades": "1461"
    },
    {
      "date": "2022-01-25",
      "bid": "126.30",
      "ask": "126.40",
      "open": "127.30",
      "high": "128.90",
      "low": "125.00",
      "close": "126.30",
      "average": "126.4135",
      "volume": "308219",
      "turnover": "38963529.9",
      "trades": "1670"
    },
    {
      "date": "2022-01-26",
      "bid": "133.70",
      "ask": "134.20",
      "open": "126.20",
      "high": "134.10",
      "low": "126.20",
      "close": "133.10",
      "average": "131.8722",
      "volume": "328116",
      "turnover": "43271342.7",
      "trades": "1580"
    },
    {
      "date": "2022-01-27",
      "bid": "131.10",
      "ask": "131.20",
      "open": "131.10",
      "high": "134.60",
      "low": "129.90",
      "close": "130.90",
      "average": "132.4976",
      "volume": "283573",
      "turnover": "37574029.75",
      "trades": "1729"
    },
    {
      "date": "2022-01-28",
      "bid": "131.70",
      "ask": "132.00",
      "open": "130.90",
      "high": "133.10",
      "low": "129.60",
      "close": "131.70",
      "average": "131.2223",
      "volume": "208062",
      "turnover": "27302556.25",
      "trades": "962"
    },
    {
      "date": "2022-01-31",
      "bid": "134.80",
      "ask": "135.00",
      "open": "133.80",
      "high": "135.20",
      "low": "132.10",
      "close": "134.50",
      "average": "134.1248",
      "volume": "170799",
      "turnover": "22908098.1",
      "trades": "786"
    },
    {
      "date": "2022-02-01",
      "bid": "134.60",
      "ask": "134.90",
      "open": "136.00",
      "high": "137.00",
      "low": "133.90",
      "close": "135.00",
      "average": "135.0105",
      "volume": "231873",
      "turnover": "31305315.3",
      "trades": "1016"
    },
    {
      "date": "2022-02-02",
      "bid": "140.30",
      "ask": "140.50",
      "open": "136.80",
      "high": "142.20",
      "low": "136.70",
      "close": "140.00",
      "average": "140.3899",
      "volume": "327640",
      "turnover": "46000738.35",
      "trades": "1487"
    },
    {
      "date": "2022-02-03",
      "bid": "141.00",
      "ask": "141.10",
      "open": "141.20",
      "high": "143.50",
      "low": "140.00",
      "close": "140.70",
      "average": "141.2017",
      "volume": "282802",
      "turnover": "39938812.95",
      "trades": "1361"
    },
    {
      "date": "2022-02-04",
      "bid": "137.90",
      "ask": "138.10",
      "open": "143.00",
      "high": "143.00",
      "low": "136.80",
      "close": "138.00",
      "average": "138.7692",
      "volume": "303047",
      "turnover": "42046778.15",
      "trades": "1155"
    },
    {
      "date": "2022-02-07",
      "bid": "139.80",
      "ask": "140.10",
      "open": "139.20",
      "high": "140.10",
      "low": "137.30",
      "close": "139.50",
      "average": "138.9801",
      "volume": "259327",
      "turnover": "36008282.4",
      "trades": "903"
    },
    {
      "date": "2022-02-08",
      "bid": "144.40",
      "ask": "144.60",
      "open": "139.50",
      "high": "144.90",
      "low": "139.00",
      "close": "144.90",
      "average": "143.8192",
      "volume": "316029",
      "turnover": "45456204.85",
      "trades": "1292"
    },
    {
      "date": "2022-02-09",
      "bid": "147.80",
      "ask": "148.00",
      "open": "145.00",
      "high": "148.80",
      "low": "145.00",
      "close": "147.90",
      "average": "147.5105",
      "volume": "213076",
      "turnover": "31431254.05",
      "trades": "1215"
    },
    {
      "date": "2022-02-10",
      "bid": "149.00",
      "ask": "149.30",
      "open": "149.30",
      "high": "152.00",
      "low": "145.80",
      "close": "149.30",
      "average": "148.8859",
      "volume": "301438",
      "turnover": "44880581.45",
      "trades": "1613"
    },
    {
      "date": "2022-02-11",
      "bid": "148.80",
      "ask": "149.00",
      "open": "149.50",
      "high": "149.70",
      "low": "145.30",
      "close": "148.80",
      "average": "147.9652",
      "volume": "187550",
      "turnover": "27749424",
      "trades": "1009"
    },
    {
      "date": "2022-02-14",
      "bid": "145.20",
      "ask": "145.40",
      "open": "144.80",
      "high": "146.00",
      "low": "141.90",
      "close": "144.80",
      "average": "143.8294",
      "volume": "259310",
      "turnover": "37299654.9",
      "trades": "1212"
    },
    {
      "date": "2022-02-15",
      "bid": "148.10",
      "ask": "148.40",
      "open": "144.60",
      "high": "148.70",
      "low": "143.60",
      "close": "148.40",
      "average": "146.872",
      "volume": "221793",
      "turnover": "32568396.9",
      "trades": "904"
    },
    {
      "date": "2022-02-16",
      "bid": "149.80",
      "ask": "149.90",
      "open": "148.40",
      "high": "150.20",
      "low": "147.80",
      "close": "149.80",
      "average": "149.1206",
      "volume": "124439",
      "turnover": "18555861.75",
      "trades": "620"
    },
    {
      "date": "2022-02-17",
      "bid": "146.10",
      "ask": "146.40",
      "open": "149.80",
      "high": "151.40",
      "low": "145.90",
      "close": "146.10",
      "average": "148.8092",
      "volume": "410661",
      "turnover": "61204314",
      "trades": "973"
    },
    {
      "date": "2022-02-18",
      "bid": "145.80",
      "ask": "146.30",
      "open": "146.10",
      "high": "148.20",
      "low": "145.40",
      "close": "145.90",
      "average": "146.5153",
      "volume": "129377",
      "turnover": "18955720.8",
      "trades": "653"
    },
    {
      "date": "2022-02-21",
      "bid": "137.80",
      "ask": "138.20",
      "open": "145.60",
      "high": "146.00",
      "low": "137.80",
      "close": "138.00",
      "average": "140.1014",
      "volume": "221200",
      "turnover": "30989201.05",
      "trades": "1078"
    },
    {
      "date": "2022-02-22",
      "bid": "142.50",
      "ask": "142.80",
      "open": "136.00",
      "high": "144.40",
      "low": "133.20",
      "close": "142.50",
      "average": "140.7851",
      "volume": "236617",
      "turnover": "33312291.3",
      "trades": "1199"
    },
    {
      "date": "2022-02-23",
      "bid": "140.70",
      "ask": "140.90",
      "open": "140.90",
      "high": "144.90",
      "low": "140.50",
      "close": "140.50",
      "average": "142.1004",
      "volume": "109779",
      "turnover": "15599765.1",
      "trades": "646"
    },
    {
      "date": "2022-02-24",
      "bid": "132.60",
      "ask": "133.50",
      "open": "134.60",
      "high": "137.50",
      "low": "129.20",
      "close": "133.00",
      "average": "132.9927",
      "volume": "329562",
      "turnover": "43824804.4",
      "trades": "1506"
    },
    {
      "date": "2022-02-25",
      "bid": "139.50",
      "ask": "139.80",
      "open": "134.00",
      "high": "140.00",
      "low": "133.50",
      "close": "139.20",
      "average": "137.5441",
      "volume": "158971",
      "turnover": "21864809.1",
      "trades": "1086"
    },
    {
      "date": "2022-02-28",
      "bid": "137.90",
      "ask": "138.40",
      "open": "135.80",
      "high": "140.70",
      "low": "134.90",
      "close": "138.90",
      "average": "138.2343",
      "volume": "194594",
      "turnover": "26899552.6",
      "trades": "1044"
    },
    {
      "date": "2022-03-01",
      "bid": "133.80",
      "ask": "134.10",
      "open": "135.40",
      "high": "138.40",
      "low": "132.80",
      "close": "132.80",
      "average": "135.0095",
      "volume": "185061",
      "turnover": "24984987.7",
      "trades": "1133"
    },
    {
      "date": "2022-03-02",
      "bid": "136.20",
      "ask": "136.40",
      "open": "132.20",
      "high": "136.40",
      "low": "129.80",
      "close": "135.80",
      "average": "133.5787",
      "volume": "166114",
      "turnover": "22187880",
      "trades": "1082"
    },
    {
      "date": "2022-03-03",
      "bid": "131.60",
      "ask": "131.90",
      "open": "135.60",
      "high": "136.90",
      "low": "131.20",
      "close": "131.20",
      "average": "134.2477",
      "volume": "101490",
      "turnover": "13625971.9",
      "trades": "837"
    },
    {
      "date": "2022-03-04",
      "bid": "125.50",
      "ask": "125.60",
      "open": "129.20",
      "high": "131.30",
      "low": "125.50",
      "close": "125.50",
      "average": "126.4298",
      "volume": "386541",
      "turnover": "48870291.5",
      "trades": "1279"
    },
    {
      "date": "2022-03-07",
      "bid": "120.60",
      "ask": "120.90",
      "open": "122.00",
      "high": "124.70",
      "low": "115.50",
      "close": "120.10",
      "average": "120.2374",
      "volume": "543318",
      "turnover": "65326021.6",
      "trades": "1917"
    },
    {
      "date": "2022-03-08",
      "bid": "120.90",
      "ask": "121.10",
      "open": "118.40",
      "high": "124.30",
      "low": "117.10",
      "close": "120.90",
      "average": "121.829",
      "volume": "319252",
      "turnover": "38899054.95",
      "trades": "935"
    },
    {
      "date": "2022-03-09",
      "bid": "127.70",
      "ask": "127.80",
      "open": "124.10",
      "high": "128.80",
      "low": "122.90",
      "close": "127.60",
      "average": "127.0754",
      "volume": "287144",
      "turnover": "36486784.85",
      "trades": "1539"
    },
    {
      "date": "2022-03-10",
      "bid": "127.10",
      "ask": "127.40",
      "open": "128.80",
      "high": "130.00",
      "low": "125.70",
      "close": "127.40",
      "average": "127.1417",
      "volume": "122575",
      "turnover": "15584458.1",
      "trades": "943"
    },
    {
      "date": "2022-03-11",
      "bid": "131.10",
      "ask": "131.50",
      "open": "127.50",
      "high": "132.40",
      "low": "127.50",
      "close": "131.00",
      "average": "130.3226",
      "volume": "176817",
      "turnover": "23043728.5",
      "trades": "1013"
    },
    {
      "date": "2022-03-14",
      "bid": "132.60",
      "ask": "132.80",
      "open": "131.70",
      "high": "136.60",
      "low": "131.00",
      "close": "132.30",
      "average": "133.1649",
      "volume": "119038",
      "turnover": "15852086.85",
      "trades": "737"
    },
    {
      "date": "2022-03-15",
      "bid": "131.00",
      "ask": "131.20",
      "open": "131.10",
      "high": "133.60",
      "low": "129.00",
      "close": "131.00",
      "average": "131.4955",
      "volume": "113053",
      "turnover": "14865952.15",
      "trades": "746"
    },
    {
      "date": "2022-03-16",
      "bid": "135.70",
      "ask": "136.00",
      "open": "134.90",
      "high": "136.40",
      "low": "133.80",
      "close": "136.20",
      "average": "135.3576",
      "volume": "185679",
      "turnover": "25133474.3",
      "trades": "885"
    },
    {
      "date": "2022-03-17",
      "bid": "136.90",
      "ask": "137.20",
      "open": "137.00",
      "high": "137.90",
      "low": "135.20",
      "close": "137.10",
      "average": "136.6653",
      "volume": "219138",
      "turnover": "29872814.05",
      "trades": "637"
    },
    {
      "date": "2022-03-18",
      "bid": "136.80",
      "ask": "137.10",
      "open": "137.90",
      "high": "138.40",
      "low": "135.00",
      "close": "137.20",
      "average": "136.7883",
      "volume": "220786",
      "turnover": "30200463.75",
      "trades": "823"
    },
    {
      "date": "2022-03-21",
      "bid": "135.80",
      "ask": "136.00",
      "open": "137.30",
      "high": "137.60",
      "low": "134.80",
      "close": "135.90",
      "average": "136.1056",
      "volume": "94710",
      "turnover": "12891564.5",
      "trades": "483"
    },
    {
      "date": "2022-03-22",
      "bid": "136.10",
      "ask": "136.50",
      "open": "137.80",
      "high": "137.80",
      "low": "135.70",
      "close": "135.80",
      "average": "136.3801",
      "volume": "153930",
      "turnover": "20993208.5",
      "trades": "802"
    },
    {
      "date": "2022-03-23",
      "bid": "131.50",
      "ask": "131.70",
      "open": "135.80",
      "high": "136.80",
      "low": "131.20",
      "close": "131.60",
      "average": "132.0514",
      "volume": "261803",
      "turnover": "34571442.04",
      "trades": "826"
    },
    {
      "date": "2022-03-24",
      "bid": "129.50",
      "ask": "129.80",
      "open": "132.20",
      "high": "132.20",
      "low": "128.80",
      "close": "129.80",
      "average": "129.7297",
      "volume": "255969",
      "turnover": "33207476.15",
      "trades": "895"
    },
    {
      "date": "2022-03-25",
      "bid": "133.20",
      "ask": "133.40",
      "open": "130.10",
      "high": "133.70",
      "low": "130.00",
      "close": "132.90",
      "average": "132.7751",
      "volume": "124122",
      "turnover": "16480308",
      "trades": "615"
    },
    {
      "date": "2022-03-28",
      "bid": "136.40",
      "ask": "136.60",
      "open": "133.00",
      "high": "136.90",
      "low": "132.00",
      "close": "136.30",
      "average": "135.30",
      "volume": "149427",
      "turnover": "20217606.55",
      "trades": "838"
    },
    {
      "date": "2022-03-29",
      "bid": "142.60",
      "ask": "142.70",
      "open": "137.10",
      "high": "143.10",
      "low": "137.10",
      "close": "143.00",
      "average": "140.7625",
      "volume": "244381",
      "turnover": "34393942.54",
      "trades": "1017"
    },
    {
      "date": "2022-03-30",
      "bid": "144.30",
      "ask": "144.50",
      "open": "142.90",
      "high": "144.50",
      "low": "141.50",
      "close": "144.30",
      "average": "143.4459",
      "volume": "326050",
      "turnover": "46770325.15",
      "trades": "1173"
    },
    {
      "date": "2022-03-31",
      "bid": "141.80",
      "ask": "142.10",
      "open": "144.50",
      "high": "145.00",
      "low": "141.90",
      "close": "142.20",
      "average": "143.0986",
      "volume": "135553",
      "turnover": "19397439.8",
      "trades": "648"
    },
    {
      "date": "2022-04-01",
      "bid": "143.20",
      "ask": "143.50",
      "open": "142.20",
      "high": "143.50",
      "low": "140.40",
      "close": "143.40",
      "average": "142.6173",
      "volume": "81936",
      "turnover": "11685421.35",
      "trades": "472"
    },
    {
      "date": "2022-04-04",
      "bid": "143.80",
      "ask": "144.00",
      "open": "143.90",
      "high": "145.60",
      "low": "141.80",
      "close": "144.10",
      "average": "144.4713",
      "volume": "102555",
      "turnover": "14816926.2",
      "trades": "500"
    },
    {
      "date": "2022-04-05",
      "bid": "142.30",
      "ask": "142.60",
      "open": "145.20",
      "high": "145.60",
      "low": "141.90",
      "close": "142.00",
      "average": "143.7145",
      "volume": "125879",
      "turnover": "18090551.8",
      "trades": "713"
    },
    {
      "date": "2022-04-06",
      "bid": "138.60",
      "ask": "138.90",
      "open": "141.00",
      "high": "142.60",
      "low": "137.70",
      "close": "138.60",
      "average": "138.9401",
      "volume": "136310",
      "turnover": "18939270",
      "trades": "752"
    },
    {
      "date": "2022-04-07",
      "bid": "140.60",
      "ask": "140.80",
      "open": "138.70",
      "high": "142.80",
      "low": "137.60",
      "close": "140.40",
      "average": "140.2344",
      "volume": "130134",
      "turnover": "18250835.05",
      "trades": "610"
    },
    {
      "date": "2022-04-08",
      "bid": "140.60",
      "ask": "140.90",
      "open": "142.80",
      "high": "142.80",
      "low": "139.40",
      "close": "141.00",
      "average": "140.5114",
      "volume": "109987",
      "turnover": "15454221.85",
      "trades": "698"
    },
    {
      "date": "2022-04-11",
      "bid": "138.50",
      "ask": "138.70",
      "open": "140.60",
      "high": "141.20",
      "low": "138.50",
      "close": "139.00",
      "average": "139.6195",
      "volume": "118955",
      "turnover": "16608368.4",
      "trades": "677"
    },
    {
      "date": "2022-04-12",
      "bid": "137.30",
      "ask": "137.60",
      "open": "138.20",
      "high": "138.80",
      "low": "135.60",
      "close": "137.80",
      "average": "137.3699",
      "volume": "76823",
      "turnover": "10553177.1",
      "trades": "549"
    },
    {
      "date": "2022-04-13",
      "bid": "138.90",
      "ask": "139.20",
      "open": "136.70",
      "high": "138.90",
      "low": "136.50",
      "close": "138.50",
      "average": "137.8685",
      "volume": "68530",
      "turnover": "9448130.1",
      "trades": "508"
    },
    {
      "date": "2022-04-14",
      "bid": "141.00",
      "ask": "141.20",
      "open": "139.80",
      "high": "141.50",
      "low": "138.90",
      "close": "141.50",
      "average": "140.8463",
      "volume": "61831",
      "turnover": "8708670.5",
      "trades": "307"
    },
    {
      "date": "2022-04-19",
      "bid": "136.70",
      "ask": "137.00",
      "open": "141.10",
      "high": "141.10",
      "low": "136.00",
      "close": "137.00",
      "average": "137.2862",
      "volume": "144252",
      "turnover": "19805927.89",
      "trades": "750"
    },
    {
      "date": "2022-04-20",
      "bid": "137.40",
      "ask": "137.70",
      "open": "136.50",
      "high": "138.20",
      "low": "135.90",
      "close": "137.50",
      "average": "137.1658",
      "volume": "124913",
      "turnover": "17135226.2",
      "trades": "738"
    },
    {
      "date": "2022-04-21",
      "bid": "140.40",
      "ask": "140.70",
      "open": "137.20",
      "high": "141.30",
      "low": "137.20",
      "close": "140.50",
      "average": "140.0151",
      "volume": "210943",
      "turnover": "29537290.05",
      "trades": "1056"
    },
    {
      "date": "2022-04-22",
      "bid": "138.80",
      "ask": "139.10",
      "open": "139.00",
      "high": "140.20",
      "low": "138.70",
      "close": "138.70",
      "average": "139.1475",
      "volume": "114257",
      "turnover": "15898567.45",
      "trades": "679"
    },
    {
      "date": "2022-04-25",
      "bid": "135.80",
      "ask": "136.10",
      "open": "138.00",
      "high": "138.70",
      "low": "134.10",
      "close": "135.80",
      "average": "135.8242",
      "volume": "74510",
      "turnover": "10120264.19",
      "trades": "580"
    },
    {
      "date": "2022-04-26",
      "bid": "133.70",
      "ask": "134.00",
      "open": "136.50",
      "high": "137.00",
      "low": "133.70",
      "close": "133.90",
      "average": "134.7561",
      "volume": "60088",
      "turnover": "8097223.1",
      "trades": "510"
    },
    {
      "date": "2022-04-27",
      "bid": "133.50",
      "ask": "133.80",
      "open": "134.10",
      "high": "134.80",
      "low": "130.80",
      "close": "134.00",
      "average": "133.4648",
      "volume": "188814",
      "turnover": "25199623.15",
      "trades": "1066"
    },
    {
      "date": "2022-04-28",
      "bid": "134.50",
      "ask": "135.00",
      "open": "135.30",
      "high": "137.30",
      "low": "133.80",
      "close": "135.20",
      "average": "135.2917",
      "volume": "201500",
      "turnover": "27261464.6",
      "trades": "1060"
    },
    {
      "date": "2022-04-29",
      "bid": "138.40",
      "ask": "138.70",
      "open": "135.20",
      "high": "139.40",
      "low": "134.60",
      "close": "138.00",
      "average": "137.9484",
      "volume": "234368",
      "turnover": "32330400.95",
      "trades": "1023"
    },
    {
      "date": "2022-05-02",
      "bid": "137.20",
      "ask": "137.50",
      "open": "136.70",
      "high": "138.20",
      "low": "132.50",
      "close": "137.00",
      "average": "136.6478",
      "volume": "121703",
      "turnover": "16661178.65",
      "trades": "724"
    },
    {
      "date": "2022-05-03",
      "bid": "135.30",
      "ask": "135.60",
      "open": "137.00",
      "high": "138.30",
      "low": "135.00",
      "close": "135.10",
      "average": "136.7472",
      "volume": "266308",
      "turnover": "36417615.5",
      "trades": "767"
    },
    {
      "date": "2022-05-04",
      "bid": "132.70",
      "ask": "132.90",
      "open": "136.00",
      "high": "136.80",
      "low": "131.70",
      "close": "132.50",
      "average": "133.061",
      "volume": "91663",
      "turnover": "12201880.6",
      "trades": "656"
    },
    {
      "date": "2022-05-05",
      "bid": "132.30",
      "ask": "132.60",
      "open": "134.10",
      "high": "137.10",
      "low": "132.10",
      "close": "132.70",
      "average": "134.2217",
      "volume": "149970",
      "turnover": "20129953.05",
      "trades": "878"
    },
    {
      "date": "2022-05-06",
      "bid": "129.20",
      "ask": "129.40",
      "open": "132.00",
      "high": "132.00",
      "low": "127.90",
      "close": "129.40",
      "average": "129.422",
      "volume": "132735",
      "turnover": "17178758.5",
      "trades": "871"
    },
    {
      "date": "2022-05-09",
      "bid": "124.10",
      "ask": "124.50",
      "open": "129.00",
      "high": "129.00",
      "low": "123.40",
      "close": "123.90",
      "average": "124.6574",
      "volume": "219325",
      "turnover": "27340768.05",
      "trades": "1292"
    },
    {
      "date": "2022-05-10",
      "bid": "122.60",
      "ask": "122.90",
      "open": "124.00",
      "high": "125.30",
      "low": "122.50",
      "close": "123.20",
      "average": "123.7822",
      "volume": "186468",
      "turnover": "23084346.3",
      "trades": "980"
    },
    {
      "date": "2022-05-11",
      "bid": "126.40",
      "ask": "126.80",
      "open": "123.20",
      "high": "127.00",
      "low": "122.40",
      "close": "127.00",
      "average": "125.9653",
      "volume": "119304",
      "turnover": "15027738.85",
      "trades": "814"
    },
    {
      "date": "2022-05-12",
      "bid": "125.30",
      "ask": "125.60",
      "open": "125.20",
      "high": "125.90",
      "low": "122.90",
      "close": "125.20",
      "average": "124.5577",
      "volume": "95408",
      "turnover": "11883993.4",
      "trades": "544"
    },
    {
      "date": "2022-05-13",
      "bid": "126.60",
      "ask": "126.90",
      "open": "127.70",
      "high": "127.70",
      "low": "125.30",
      "close": "126.80",
      "average": "126.447",
      "volume": "108121",
      "turnover": "13670502",
      "trades": "648"
    },
    {
      "date": "2022-05-16",
      "bid": "128.80",
      "ask": "129.10",
      "open": "126.70",
      "high": "130.00",
      "low": "126.50",
      "close": "129.10",
      "average": "128.6379",
      "volume": "96444",
      "turnover": "12411574.05",
      "trades": "658"
    },
    {
      "date": "2022-05-17",
      "bid": "129.60",
      "ask": "129.80",
      "open": "130.00",
      "high": "132.10",
      "low": "128.70",
      "close": "129.80",
      "average": "130.4862",
      "volume": "108662",
      "turnover": "14181767.45",
      "trades": "687"
    },
    {
      "date": "2022-05-18",
      "bid": "129.50",
      "ask": "129.70",
      "open": "130.00",
      "high": "131.50",
      "low": "129.20",
      "close": "130.00",
      "average": "130.2968",
      "volume": "104584",
      "turnover": "13628034.55",
      "trades": "578"
    },
    {
      "date": "2022-05-19",
      "bid": "127.50",
      "ask": "128.10",
      "open": "128.40",
      "high": "128.50",
      "low": "125.90",
      "close": "127.60",
      "average": "127.415",
      "volume": "168275",
      "turnover": "21440666.05",
      "trades": "942"
    },
    {
      "date": "2022-05-20",
      "bid": "127.80",
      "ask": "128.20",
      "open": "128.50",
      "high": "130.20",
      "low": "127.60",
      "close": "128.20",
      "average": "129.012",
      "volume": "119910",
      "turnover": "15471327.9",
      "trades": "739"
    },
    {
      "date": "2022-05-23",
      "bid": "128.70",
      "ask": "129.00",
      "open": "129.20",
      "high": "130.70",
      "low": "127.60",
      "close": "128.70",
      "average": "128.7464",
      "volume": "100266",
      "turnover": "12908810.05",
      "trades": "608"
    },
    {
      "date": "2022-05-24",
      "bid": "125.00",
      "ask": "125.20",
      "open": "127.70",
      "high": "128.80",
      "low": "125.00",
      "close": "125.00",
      "average": "126.7378",
      "volume": "124781",
      "turnover": "15814698.15",
      "trades": "775"
    },
    {
      "date": "2022-05-25",
      "bid": "125.10",
      "ask": "125.40",
      "open": "126.00",
      "high": "127.50",
      "low": "124.70",
      "close": "124.80",
      "average": "126.3312",
      "volume": "117037",
      "turnover": "14785563.15",
      "trades": "725"
    },
    {
      "date": "2022-05-27",
      "bid": "130.10",
      "ask": "130.50",
      "open": "125.90",
      "high": "131.60",
      "low": "125.90",
      "close": "130.90",
      "average": "129.1531",
      "volume": "230493",
      "turnover": "29770040.5",
      "trades": "1032"
    },
    {
      "date": "2022-05-30",
      "bid": "132.40",
      "ask": "132.60",
      "open": "130.10",
      "high": "134.00",
      "low": "130.10",
      "close": "132.40",
      "average": "132.4538",
      "volume": "132449",
      "turnover": "17543575.3",
      "trades": "767"
    },
    {
      "date": "2022-05-31",
      "bid": "135.40",
      "ask": "135.80",
      "open": "132.60",
      "high": "135.80",
      "low": "129.50",
      "close": "134.00",
      "average": "133.734",
      "volume": "396922",
      "turnover": "53093286.95",
      "trades": "1225"
    },
    {
      "date": "2022-06-01",
      "bid": "132.50",
      "ask": "132.60",
      "open": "135.30",
      "high": "135.80",
      "low": "132.00",
      "close": "132.00",
      "average": "133.3835",
      "volume": "127858",
      "turnover": "17059754.89",
      "trades": "757"
    },
    {
      "date": "2022-06-02",
      "bid": "130.10",
      "ask": "130.30",
      "open": "131.00",
      "high": "133.40",
      "low": "129.30",
      "close": "130.10",
      "average": "131.1241",
      "volume": "134793",
      "turnover": "17674605.5",
      "trades": "577"
    },
    {
      "date": "2022-06-03",
      "bid": "130.40",
      "ask": "130.70",
      "open": "131.00",
      "high": "132.10",
      "low": "130.10",
      "close": "130.70",
      "average": "130.9223",
      "volume": "67564",
      "turnover": "8850177.19",
      "trades": "378"
    },
    {
      "date": "2022-06-07",
      "bid": "131.40",
      "ask": "131.70",
      "open": "131.50",
      "high": "132.20",
      "low": "130.40",
      "close": "132.00",
      "average": "131.4546",
      "volume": "97066",
      "turnover": "12759762.8",
      "trades": "605"
    },
    {
      "date": "2022-06-08",
      "bid": "133.30",
      "ask": "133.50",
      "open": "132.80",
      "high": "133.90",
      "low": "131.20",
      "close": "133.30",
      "average": "132.9969",
      "volume": "117229",
      "turnover": "15592221.8",
      "trades": "641"
    },
    {
      "date": "2022-06-09",
      "bid": "129.00",
      "ask": "129.30",
      "open": "134.00",
      "high": "135.40",
      "low": "128.90",
      "close": "128.90",
      "average": "132.0778",
      "volume": "273961",
      "turnover": "36202752.6",
      "trades": "1375"
    },
    {
      "date": "2022-06-10",
      "bid": "134.30",
      "ask": "134.50",
      "open": "132.40",
      "high": "137.80",
      "low": "129.90",
      "close": "133.80",
      "average": "134.2091",
      "volume": "311227",
      "turnover": "41783053.95",
      "trades": "1608"
    },
    {
      "date": "2022-06-13",
      "bid": "121.00",
      "ask": "121.20",
      "open": "130.00",
      "high": "132.00",
      "low": "119.90",
      "close": "120.60",
      "average": "123.9189",
      "volume": "303001",
      "turnover": "37545821.65",
      "trades": "1515"
    },
    {
      "date": "2022-06-14",
      "bid": "120.30",
      "ask": "120.60",
      "open": "120.60",
      "high": "122.60",
      "low": "116.50",
      "close": "119.80",
      "average": "119.3596",
      "volume": "169240",
      "turnover": "20200563.45",
      "trades": "863"
    },
    {
      "date": "2022-06-15",
      "bid": "123.30",
      "ask": "123.50",
      "open": "120.00",
      "high": "123.60",
      "low": "119.30",
      "close": "122.70",
      "average": "121.7886",
      "volume": "130737",
      "turnover": "15922476.05",
      "trades": "862"
    },
    {
      "date": "2022-06-16",
      "bid": "117.40",
      "ask": "117.60",
      "open": "122.00",
      "high": "123.00",
      "low": "116.30",
      "close": "117.00",
      "average": "117.8709",
      "volume": "130918",
      "turnover": "15435402.25",
      "trades": "866"
    },
    {
      "date": "2022-06-17",
      "bid": "118.70",
      "ask": "119.10",
      "open": "117.00",
      "high": "121.30",
      "low": "116.60",
      "close": "118.50",
      "average": "118.7767",
      "volume": "254859",
      "turnover": "30271311.1",
      "trades": "1016"
    },
    {
      "date": "2022-06-20",
      "bid": "122.80",
      "ask": "123.00",
      "open": "118.50",
      "high": "123.30",
      "low": "118.50",
      "close": "123.20",
      "average": "121.7507",
      "volume": "130104",
      "turnover": "15840395",
      "trades": "680"
    },
    {
      "date": "2022-06-21",
      "bid": "122.80",
      "ask": "123.10",
      "open": "120.80",
      "high": "125.80",
      "low": "120.80",
      "close": "122.60",
      "average": "123.5836",
      "volume": "121432",
      "turnover": "14984409.45",
      "trades": "534"
    },
    {
      "date": "2022-06-22",
      "bid": "122.90",
      "ask": "123.20",
      "open": "121.90",
      "high": "124.80",
      "low": "120.20",
      "close": "122.60",
      "average": "121.6196",
      "volume": "295002",
      "turnover": "35874817",
      "trades": "1124"
    },
    {
      "date": "2022-06-23",
      "bid": "121.70",
      "ask": "122.10",
      "open": "122.60",
      "high": "123.20",
      "low": "121.00",
      "close": "122.00",
      "average": "121.9082",
      "volume": "73315",
      "turnover": "8936560.25",
      "trades": "506"
    },
    {
      "date": "2022-06-27",
      "bid": "125.20",
      "ask": "125.50",
      "open": "124.00",
      "high": "126.10",
      "low": "123.60",
      "close": "125.30",
      "average": "125.0353",
      "volume": "203310",
      "turnover": "25407992.7",
      "trades": "713"
    },
    {
      "date": "2022-06-28",
      "bid": "125.60",
      "ask": "125.90",
      "open": "126.50",
      "high": "128.80",
      "low": "125.00",
      "close": "125.80",
      "average": "126.2243",
      "volume": "115265",
      "turnover": "14549305.1",
      "trades": "661"
    },
    {
      "date": "2022-06-29",
      "bid": "121.80",
      "ask": "122.10",
      "open": "124.20",
      "high": "124.70",
      "low": "121.05",
      "close": "122.30",
      "average": "122.425",
      "volume": "262394",
      "turnover": "32123635.55",
      "trades": "814"
    },
    {
      "date": "2022-06-30",
      "bid": "114.90",
      "ask": "115.20",
      "open": "120.90",
      "high": "120.90",
      "low": "114.10",
      "close": "114.70",
      "average": "116.4909",
      "volume": "268485",
      "turnover": "31276776",
      "trades": "1067"
    },
    {
      "date": "2022-07-01",
      "bid": "115.70",
      "ask": "116.00",
      "open": "113.60",
      "high": "117.20",
      "low": "112.70",
      "close": "116.00",
      "average": "115.5979",
      "volume": "124116",
      "turnover": "14347741.35",
      "trades": "654"
    },
    {
      "date": "2022-07-04",
      "bid": "112.70",
      "ask": "112.90",
      "open": "116.00",
      "high": "117.50",
      "low": "112.10",
      "close": "112.20",
      "average": "113.2284",
      "volume": "117557",
      "turnover": "13310918.1",
      "trades": "768"
    },
    {
      "date": "2022-07-05",
      "bid": "110.20",
      "ask": "110.60",
      "open": "113.70",
      "high": "114.60",
      "low": "110.30",
      "close": "110.60",
      "average": "111.7185",
      "volume": "181898",
      "turnover": "20293062.6",
      "trades": "847"
    },
    {
      "date": "2022-07-06",
      "bid": "113.50",
      "ask": "113.80",
      "open": "111.20",
      "high": "115.30",
      "low": "111.20",
      "close": "113.90",
      "average": "113.6326",
      "volume": "105536",
      "turnover": "11992550.25",
      "trades": "668"
    },
    {
      "date": "2022-07-07",
      "bid": "116.50",
      "ask": "116.70",
      "open": "115.20",
      "high": "116.90",
      "low": "113.10",
      "close": "116.90",
      "average": "114.6385",
      "volume": "386103",
      "turnover": "44261863.85",
      "trades": "1706"
    },
    {
      "date": "2022-07-08",
      "bid": "116.80",
      "ask": "117.00",
      "open": "116.90",
      "high": "117.70",
      "low": "114.70",
      "close": "116.70",
      "average": "116.4872",
      "volume": "87929",
      "turnover": "10242602.69",
      "trades": "551"
    },
    {
      "date": "2022-07-11",
      "bid": "118.90",
      "ask": "119.20",
      "open": "115.00",
      "high": "120.40",
      "low": "114.30",
      "close": "119.10",
      "average": "118.3406",
      "volume": "105114",
      "turnover": "12439360.75",
      "trades": "601"
    },
    {
      "date": "2022-07-12",
      "bid": "119.10",
      "ask": "119.50",
      "open": "118.40",
      "high": "119.70",
      "low": "117.80",
      "close": "119.50",
      "average": "119.2688",
      "volume": "191916",
      "turnover": "22889581.9",
      "trades": "1359"
    },
    {
      "date": "2022-07-13",
      "bid": "118.00",
      "ask": "118.20",
      "open": "119.50",
      "high": "120.40",
      "low": "116.50",
      "close": "117.80",
      "average": "118.4474",
      "volume": "66699",
      "turnover": "7900325.1",
      "trades": "586"
    },
    {
      "date": "2022-07-14",
      "bid": "114.60",
      "ask": "114.90",
      "open": "116.00",
      "high": "117.50",
      "low": "113.50",
      "close": "115.00",
      "average": "115.0731",
      "volume": "91760",
      "turnover": "10559103.9",
      "trades": "694"
    },
    {
      "date": "2022-07-15",
      "bid": "132.00",
      "ask": "132.40",
      "open": "120.20",
      "high": "134.40",
      "low": "118.70",
      "close": "131.50",
      "average": "128.8576",
      "volume": "1030416",
      "turnover": "133599337.75",
      "trades": "3819"
    },
    {
      "date": "2022-07-18",
      "bid": "139.20",
      "ask": "139.50",
      "open": "136.10",
      "high": "145.30",
      "low": "135.20",
      "close": "140.20",
      "average": "140.9543",
      "volume": "568163",
      "turnover": "80088078.8",
      "trades": "2864"
    },
    {
      "date": "2022-07-19",
      "bid": "147.50",
      "ask": "147.70",
      "open": "141.10",
      "high": "148.20",
      "low": "139.60",
      "close": "148.10",
      "average": "144.7362",
      "volume": "441893",
      "turnover": "63952487.45",
      "trades": "2184"
    },
    {
      "date": "2022-07-20",
      "bid": "150.10",
      "ask": "150.70",
      "open": "148.10",
      "high": "151.70",
      "low": "147.40",
      "close": "150.10",
      "average": "150.0522",
      "volume": "241812",
      "turnover": "36284403.75",
      "trades": "1471"
    },
    {
      "date": "2022-07-21",
      "bid": "147.50",
      "ask": "147.80",
      "open": "150.30",
      "high": "151.30",
      "low": "146.80",
      "close": "146.80",
      "average": "148.7982",
      "volume": "203165",
      "turnover": "30231703.1",
      "trades": "1208"
    },
    {
      "date": "2022-07-22",
      "bid": "151.70",
      "ask": "151.90",
      "open": "146.00",
      "high": "153.30",
      "low": "145.80",
      "close": "151.80",
      "average": "151.18",
      "volume": "202606",
      "turnover": "30630409.45",
      "trades": "1267"
    },
    {
      "date": "2022-07-25",
      "bid": "146.10",
      "ask": "146.40",
      "open": "149.50",
      "high": "152.30",
      "low": "146.00",
      "close": "146.00",
      "average": "149.3077",
      "volume": "130176",
      "turnover": "19436279.1",
      "trades": "1009"
    },
    {
      "date": "2022-07-26",
      "bid": "146.80",
      "ask": "146.90",
      "open": "147.00",
      "high": "149.20",
      "low": "145.40",
      "close": "147.10",
      "average": "147.7026",
      "volume": "123821",
      "turnover": "18288751.5",
      "trades": "850"
    },
    {
      "date": "2022-07-27",
      "bid": "147.90",
      "ask": "148.30",
      "open": "149.10",
      "high": "149.40",
      "low": "145.50",
      "close": "148.50",
      "average": "147.8753",
      "volume": "86070",
      "turnover": "12727261.4",
      "trades": "721"
    },
    {
      "date": "2022-07-28",
      "bid": "147.90",
      "ask": "148.40",
      "open": "148.60",
      "high": "150.50",
      "low": "147.60",
      "close": "148.60",
      "average": "148.59",
      "volume": "87702",
      "turnover": "13031630.2",
      "trades": "612"
    },
    {
      "date": "2022-07-29",
      "bid": "147.90",
      "ask": "148.20",
      "open": "147.30",
      "high": "149.50",
      "low": "147.30",
      "close": "148.40",
      "average": "148.4477",
      "volume": "122282",
      "turnover": "18152484.7",
      "trades": "763"
    },
    {
      "date": "2022-08-01",
      "bid": "146.70",
      "ask": "147.00",
      "open": "149.50",
      "high": "149.50",
      "low": "145.40",
      "close": "146.90",
      "average": "146.9781",
      "volume": "69036",
      "turnover": "10146734",
      "trades": "542"
    },
    {
      "date": "2022-08-02",
      "bid": "142.30",
      "ask": "142.50",
      "open": "146.00",
      "high": "147.10",
      "low": "142.30",
      "close": "142.90",
      "average": "143.8578",
      "volume": "100597",
      "turnover": "14478911.1",
      "trades": "861"
    },
    {
      "date": "2022-08-03",
      "bid": "146.10",
      "ask": "146.40",
      "open": "143.00",
      "high": "146.90",
      "low": "142.40",
      "close": "146.30",
      "average": "145.2376",
      "volume": "70811",
      "turnover": "10283643.5",
      "trades": "554"
    },
    {
      "date": "2022-08-04",
      "bid": "146.50",
      "ask": "146.80",
      "open": "146.30",
      "high": "147.60",
      "low": "145.70",
      "close": "146.20",
      "average": "146.5974",
      "volume": "73279",
      "turnover": "10742891.6",
      "trades": "465"
    },
    {
      "date": "2022-08-05",
      "bid": "142.60",
      "ask": "143.00",
      "open": "144.10",
      "high": "147.30",
      "low": "141.60",
      "close": "142.40",
      "average": "143.5035",
      "volume": "109822",
      "turnover": "15755253.75",
      "trades": "777"
    },
    {
      "date": "2022-08-08",
      "bid": "144.10",
      "ask": "144.50",
      "open": "142.40",
      "high": "145.20",
      "low": "142.40",
      "close": "144.40",
      "average": "143.8712",
      "volume": "127015",
      "turnover": "18260762.55",
      "trades": "640"
    },
    {
      "date": "2022-08-09",
      "bid": "141.90",
      "ask": "142.20",
      "open": "145.70",
      "high": "146.20",
      "low": "141.50",
      "close": "142.00",
      "average": "143.127",
      "volume": "118436",
      "turnover": "16951936.7",
      "trades": "846"
    },
    {
      "date": "2022-08-10",
      "bid": "148.40",
      "ask": "148.50",
      "open": "142.00",
      "high": "148.80",
      "low": "140.80",
      "close": "148.80",
      "average": "146.8315",
      "volume": "167657",
      "turnover": "24617310.3",
      "trades": "1210"
    },
    {
      "date": "2022-08-11",
      "bid": "146.10",
      "ask": "146.30",
      "open": "146.90",
      "high": "148.60",
      "low": "145.90",
      "close": "146.80",
      "average": "147.6234",
      "volume": "163396",
      "turnover": "24120860.55",
      "trades": "1028"
    },
    {
      "date": "2022-08-12",
      "bid": "149.60",
      "ask": "149.90",
      "open": "148.00",
      "high": "150.10",
      "low": "146.80",
      "close": "150.10",
      "average": "148.2935",
      "volume": "234829",
      "turnover": "34824171.65",
      "trades": "1310"
    },
    {
      "date": "2022-08-15",
      "bid": "146.50",
      "ask": "146.70",
      "open": "150.40",
      "high": "151.80",
      "low": "146.30",
      "close": "146.90",
      "average": "148.0734",
      "volume": "85687",
      "turnover": "12687968.1",
      "trades": "577"
    },
    {
      "date": "2022-08-16",
      "bid": "144.90",
      "ask": "145.40",
      "open": "146.90",
      "high": "148.10",
      "low": "144.70",
      "close": "145.90",
      "average": "146.4228",
      "volume": "76853",
      "turnover": "11253679.3",
      "trades": "614"
    },
    {
      "date": "2022-08-17",
      "bid": "139.70",
      "ask": "140.20",
      "open": "146.10",
      "high": "146.90",
      "low": "139.30",
      "close": "140.00",
      "average": "141.7777",
      "volume": "144799",
      "turnover": "20529274.89",
      "trades": "889"
    },
    {
      "date": "2022-08-18",
      "bid": "141.10",
      "ask": "141.60",
      "open": "141.20",
      "high": "142.80",
      "low": "140.00",
      "close": "141.10",
      "average": "141.2586",
      "volume": "155540",
      "turnover": "21971412.7",
      "trades": "538"
    },
    {
      "date": "2022-08-19",
      "bid": "138.40",
      "ask": "138.80",
      "open": "140.30",
      "high": "140.90",
      "low": "138.20",
      "close": "138.50",
      "average": "139.2816",
      "volume": "70706",
      "turnover": "9848186.8",
      "trades": "690"
    },
    {
      "date": "2022-08-22",
      "bid": "134.40",
      "ask": "134.60",
      "open": "137.80",
      "high": "139.30",
      "low": "133.80",
      "close": "134.90",
      "average": "136.0224",
      "volume": "128608",
      "turnover": "17493539.5",
      "trades": "808"
    },
    {
      "date": "2022-08-23",
      "bid": "133.30",
      "ask": "133.60",
      "open": "135.00",
      "high": "136.80",
      "low": "133.20",
      "close": "133.60",
      "average": "134.6438",
      "volume": "130150",
      "turnover": "17523956.75",
      "trades": "867"
    },
    {
      "date": "2022-08-24",
      "bid": "134.80",
      "ask": "135.10",
      "open": "135.70",
      "high": "135.70",
      "low": "132.00",
      "close": "134.80",
      "average": "134.1164",
      "volume": "105789",
      "turnover": "14187940.2",
      "trades": "743"
    },
    {
      "date": "2022-08-25",
      "bid": "135.30",
      "ask": "135.60",
      "open": "135.50",
      "high": "136.60",
      "low": "133.80",
      "close": "135.40",
      "average": "135.2612",
      "volume": "62703",
      "turnover": "8481280.3",
      "trades": "496"
    },
    {
      "date": "2022-08-26",
      "bid": "132.20",
      "ask": "132.40",
      "open": "138.80",
      "high": "138.80",
      "low": "131.90",
      "close": "131.90",
      "average": "133.8537",
      "volume": "92872",
      "turnover": "12431259.6",
      "trades": "644"
    },
    {
      "date": "2022-08-29",
      "bid": "130.10",
      "ask": "130.30",
      "open": "131.30",
      "high": "132.60",
      "low": "129.60",
      "close": "130.10",
      "average": "130.825",
      "volume": "87245",
      "turnover": "11410529.6",
      "trades": "536"
    },
    {
      "date": "2022-08-30",
      "bid": "129.20",
      "ask": "129.40",
      "open": "130.10",
      "high": "131.80",
      "low": "128.40",
      "close": "129.40",
      "average": "129.431",
      "volume": "148262",
      "turnover": "19189740.05",
      "trades": "748"
    },
    {
      "date": "2022-08-31",
      "bid": "131.60",
      "ask": "132.00",
      "open": "130.00",
      "high": "132.60",
      "low": "129.90",
      "close": "132.10",
      "average": "131.6741",
      "volume": "171711",
      "turnover": "22607927.45",
      "trades": "866"
    },
    {
      "date": "2022-09-01",
      "bid": "128.40",
      "ask": "128.60",
      "open": "132.10",
      "high": "132.10",
      "low": "127.90",
      "close": "128.40",
      "average": "128.6187",
      "volume": "74444",
      "turnover": "9576437.25",
      "trades": "587"
    },
    {
      "date": "2022-09-02",
      "bid": "131.60",
      "ask": "131.90",
      "open": "129.70",
      "high": "132.40",
      "low": "128.00",
      "close": "131.70",
      "average": "130.8376",
      "volume": "82775",
      "turnover": "10830084.1",
      "trades": "576"
    },
    {
      "date": "2022-09-05",
      "bid": "128.90",
      "ask": "129.20",
      "open": "129.00",
      "high": "130.70",
      "low": "128.10",
      "close": "129.20",
      "average": "129.36",
      "volume": "76336",
      "turnover": "9874825.4",
      "trades": "519"
    },
    {
      "date": "2022-09-06",
      "bid": "132.50",
      "ask": "132.80",
      "open": "130.00",
      "high": "134.50",
      "low": "129.70",
      "close": "132.60",
      "average": "132.7943",
      "volume": "152289",
      "turnover": "20223304.8",
      "trades": "879"
    },
    {
      "date": "2022-09-07",
      "bid": "133.80",
      "ask": "134.00",
      "open": "132.00",
      "high": "134.50",
      "low": "131.50",
      "close": "134.00",
      "average": "133.2637",
      "volume": "195670",
      "turnover": "26075445.35",
      "trades": "856"
    },
    {
      "date": "2022-09-08",
      "bid": "132.00",
      "ask": "132.30",
      "open": "134.50",
      "high": "135.80",
      "low": "130.50",
      "close": "132.20",
      "average": "132.8937",
      "volume": "152783",
      "turnover": "20304329.6",
      "trades": "990"
    },
    {
      "date": "2022-09-09",
      "bid": "135.90",
      "ask": "136.20",
      "open": "132.00",
      "high": "136.20",
      "low": "132.00",
      "close": "135.70",
      "average": "134.9389",
      "volume": "117900",
      "turnover": "15909159.45",
      "trades": "890"
    },
    {
      "date": "2022-09-12",
      "bid": "142.00",
      "ask": "142.20",
      "open": "137.50",
      "high": "142.20",
      "low": "137.10",
      "close": "141.80",
      "average": "140.3561",
      "volume": "212986",
      "turnover": "29893559.85",
      "trades": "1197"
    },
    {
      "date": "2022-09-13",
      "bid": "136.80",
      "ask": "137.00",
      "open": "142.00",
      "high": "142.30",
      "low": "136.40",
      "close": "136.50",
      "average": "139.1341",
      "volume": "270062",
      "turnover": "37574837.6",
      "trades": "1234"
    },
    {
      "date": "2022-09-14",
      "bid": "135.10",
      "ask": "135.40",
      "open": "135.30",
      "high": "138.00",
      "low": "133.40",
      "close": "134.80",
      "average": "135.2891",
      "volume": "136940",
      "turnover": "18526489.8",
      "trades": "971"
    },
    {
      "date": "2022-09-15",
      "bid": "136.90",
      "ask": "137.10",
      "open": "134.80",
      "high": "137.30",
      "low": "133.10",
      "close": "136.90",
      "average": "135.1079",
      "volume": "207944",
      "turnover": "28095070.15",
      "trades": "1189"
    },
    {
      "date": "2022-09-16",
      "bid": "137.80",
      "ask": "138.10",
      "open": "137.30",
      "high": "138.20",
      "low": "132.30",
      "close": "137.50",
      "average": "137.1716",
      "volume": "1448340",
      "turnover": "198671945.85",
      "trades": "1748"
    },
    {
      "date": "2022-09-19",
      "bid": "127.50",
      "ask": "127.80",
      "open": "134.70",
      "high": "136.70",
      "low": "127.10",
      "close": "127.10",
      "average": "129.6756",
      "volume": "142673",
      "turnover": "18502327.5",
      "trades": "854"
    },
    {
      "date": "2022-09-20",
      "bid": "123.10",
      "ask": "123.30",
      "open": "127.00",
      "high": "128.50",
      "low": "122.20",
      "close": "123.10",
      "average": "124.6601",
      "volume": "188476",
      "turnover": "23494432.15",
      "trades": "885"
    },
    {
      "date": "2022-09-21",
      "bid": "125.60",
      "ask": "126.20",
      "open": "122.20",
      "high": "125.90",
      "low": "121.80",
      "close": "125.30",
      "average": "124.7477",
      "volume": "134182",
      "turnover": "16739586.6",
      "trades": "867"
    },
    {
      "date": "2022-09-22",
      "bid": "120.40",
      "ask": "120.80",
      "open": "123.10",
      "high": "123.80",
      "low": "120.30",
      "close": "120.30",
      "average": "122.2789",
      "volume": "170809",
      "turnover": "20886364.85",
      "trades": "1161"
    },
    {
      "date": "2022-09-23",
      "bid": "119.00",
      "ask": "119.20",
      "open": "121.00",
      "high": "122.90",
      "low": "117.20",
      "close": "119.20",
      "average": "118.9424",
      "volume": "178902",
      "turnover": "21278237.2",
      "trades": "1095"
    },
    {
      "date": "2022-09-26",
      "bid": "115.00",
      "ask": "115.20",
      "open": "119.20",
      "high": "119.20",
      "low": "114.80",
      "close": "114.80",
      "average": "116.138",
      "volume": "136581",
      "turnover": "15864579.05",
      "trades": "760"
    },
    {
      "date": "2022-09-27",
      "bid": "113.30",
      "ask": "113.60",
      "open": "116.00",
      "high": "116.40",
      "low": "111.90",
      "close": "112.90",
      "average": "113.5622",
      "volume": "249564",
      "turnover": "28337867.2",
      "trades": "1344"
    },
    {
      "date": "2022-09-28",
      "bid": "114.90",
      "ask": "115.30",
      "open": "112.20",
      "high": "115.30",
      "low": "108.20",
      "close": "115.30",
      "average": "111.2649",
      "volume": "238177",
      "turnover": "26500741.2",
      "trades": "1381"
    },
    {
      "date": "2022-09-29",
      "bid": "112.70",
      "ask": "113.00",
      "open": "114.90",
      "high": "114.90",
      "low": "110.20",
      "close": "112.80",
      "average": "112.2984",
      "volume": "172072",
      "turnover": "19324234.7",
      "trades": "992"
    },
    {
      "date": "2022-09-30",
      "bid": "118.30",
      "ask": "118.60",
      "open": "112.80",
      "high": "118.50",
      "low": "112.80",
      "close": "118.40",
      "average": "117.2362",
      "volume": "230332",
      "turnover": "27003098.9",
      "trades": "675"
    },
    {
      "date": "2022-10-03",
      "bid": "118.50",
      "ask": "118.70",
      "open": "117.60",
      "high": "119.10",
      "low": "114.40",
      "close": "118.90",
      "average": "116.8839",
      "volume": "110965",
      "turnover": "12970054.8",
      "trades": "605"
    },
    {
      "date": "2022-10-04",
      "bid": "116.60",
      "ask": "116.90",
      "open": "119.30",
      "high": "120.30",
      "low": "116.00",
      "close": "116.90",
      "average": "117.7569",
      "volume": "143165",
      "turnover": "16858672.89",
      "trades": "674"
    },
    {
      "date": "2022-10-05",
      "bid": "112.00",
      "ask": "112.30",
      "open": "115.60",
      "high": "116.70",
      "low": "111.30",
      "close": "112.30",
      "average": "113.1374",
      "volume": "117952",
      "turnover": "13344798.6",
      "trades": "682"
    },
    {
      "date": "2022-10-06",
      "bid": "113.40",
      "ask": "113.70",
      "open": "112.30",
      "high": "115.50",
      "low": "111.70",
      "close": "114.10",
      "average": "113.7396",
      "volume": "109801",
      "turnover": "12489277.7",
      "trades": "642"
    },
    {
      "date": "2022-10-07",
      "bid": "110.10",
      "ask": "110.40",
      "open": "115.00",
      "high": "115.00",
      "low": "109.50",
      "close": "109.90",
      "average": "111.2793",
      "volume": "93250",
      "turnover": "10376665.85",
      "trades": "691"
    },
    {
      "date": "2022-10-10",
      "bid": "108.70",
      "ask": "108.90",
      "open": "109.00",
      "high": "111.30",
      "low": "107.20",
      "close": "108.60",
      "average": "109.3035",
      "volume": "88083",
      "turnover": "9628068.9",
      "trades": "546"
    },
    {
      "date": "2022-10-11",
      "bid": "108.10",
      "ask": "108.30",
      "open": "107.30",
      "high": "109.30",
      "low": "106.10",
      "close": "108.10",
      "average": "107.6734",
      "volume": "134687",
      "turnover": "14504564.9",
      "trades": "750"
    },
    {
      "date": "2022-10-12",
      "bid": "106.50",
      "ask": "106.80",
      "open": "109.40",
      "high": "109.40",
      "low": "105.60",
      "close": "106.30",
      "average": "106.6919",
      "volume": "112835",
      "turnover": "12038424.2",
      "trades": "667"
    },
    {
      "date": "2022-10-13",
      "bid": "107.00",
      "ask": "107.10",
      "open": "104.20",
      "high": "109.10",
      "low": "103.60",
      "close": "107.50",
      "average": "106.0668",
      "volume": "209951",
      "turnover": "22268834.2",
      "trades": "1312"
    },
    {
      "date": "2022-10-14",
      "bid": "110.80",
      "ask": "111.00",
      "open": "109.70",
      "high": "112.40",
      "low": "108.50",
      "close": "111.30",
      "average": "110.7669",
      "volume": "116576",
      "turnover": "12912742.85",
      "trades": "762"
    },
    {
      "date": "2022-10-17",
      "bid": "115.10",
      "ask": "115.30",
      "open": "112.20",
      "high": "115.60",
      "low": "110.40",
      "close": "115.20",
      "average": "113.6857",
      "volume": "117867",
      "turnover": "13400500.4",
      "trades": "749"
    },
    {
      "date": "2022-10-18",
      "bid": "114.60",
      "ask": "114.90",
      "open": "115.50",
      "high": "117.20",
      "low": "114.30",
      "close": "115.00",
      "average": "115.708",
      "volume": "148813",
      "turnover": "17218850.95",
      "trades": "831"
    },
    {
      "date": "2022-10-19",
      "bid": "112.20",
      "ask": "112.40",
      "open": "116.80",
      "high": "117.10",
      "low": "111.60",
      "close": "111.60",
      "average": "113.161",
      "volume": "101879",
      "turnover": "11529278.9",
      "trades": "698"
    },
    {
      "date": "2022-10-20",
      "bid": "114.20",
      "ask": "114.30",
      "open": "112.50",
      "high": "115.20",
      "low": "110.00",
      "close": "114.20",
      "average": "113.0718",
      "volume": "90050",
      "turnover": "10182112.4",
      "trades": "517"
    },
    {
      "date": "2022-10-21",
      "bid": "112.80",
      "ask": "113.40",
      "open": "113.30",
      "high": "115.60",
      "low": "111.40",
      "close": "113.50",
      "average": "113.2846",
      "volume": "103885",
      "turnover": "11767566.75",
      "trades": "577"
    },
    {
      "date": "2022-10-24",
      "bid": "115.20",
      "ask": "115.50",
      "open": "113.50",
      "high": "115.80",
      "low": "112.90",
      "close": "115.50",
      "average": "115.2273",
      "volume": "120754",
      "turnover": "13914166.8",
      "trades": "529"
    },
    {
      "date": "2022-10-25",
      "bid": "119.20",
      "ask": "119.40",
      "open": "116.00",
      "high": "120.00",
      "low": "114.10",
      "close": "120.00",
      "average": "117.9751",
      "volume": "173773",
      "turnover": "20501141.35",
      "trades": "716"
    },
    {
      "date": "2022-10-26",
      "bid": "123.50",
      "ask": "123.90",
      "open": "120.20",
      "high": "123.90",
      "low": "117.00",
      "close": "123.60",
      "average": "121.9085",
      "volume": "239601",
      "turnover": "29209778.8",
      "trades": "1154"
    },
    {
      "date": "2022-10-27",
      "bid": "130.40",
      "ask": "130.70",
      "open": "124.00",
      "high": "130.70",
      "low": "120.10",
      "close": "129.80",
      "average": "126.4483",
      "volume": "270464",
      "turnover": "34195638.9",
      "trades": "1354"
    },
    {
      "date": "2022-10-28",
      "bid": "131.50",
      "ask": "131.80",
      "open": "128.40",
      "high": "132.40",
      "low": "126.60",
      "close": "131.90",
      "average": "130.518",
      "volume": "302339",
      "turnover": "39460780.15",
      "trades": "1172"
    },
    {
      "date": "2022-10-31",
      "bid": "134.90",
      "ask": "135.30",
      "open": "132.00",
      "high": "135.60",
      "low": "129.60",
      "close": "135.20",
      "average": "134.2784",
      "volume": "170327",
      "turnover": "22871371.2",
      "trades": "809"
    },
    {
      "date": "2022-11-01",
      "bid": "137.50",
      "ask": "137.70",
      "open": "135.90",
      "high": "139.60",
      "low": "135.60",
      "close": "137.70",
      "average": "137.914",
      "volume": "169168",
      "turnover": "23335894.35",
      "trades": "1019"
    },
    {
      "date": "2022-11-02",
      "bid": "140.80",
      "ask": "141.10",
      "open": "137.70",
      "high": "141.90",
      "low": "136.20",
      "close": "140.90",
      "average": "139.9725",
      "volume": "213904",
      "turnover": "29928920.85",
      "trades": "1357"
    },
    {
      "date": "2022-11-03",
      "bid": "134.90",
      "ask": "135.00",
      "open": "139.90",
      "high": "139.90",
      "low": "134.50",
      "close": "135.00",
      "average": "135.9196",
      "volume": "276437",
      "turnover": "37573215.7",
      "trades": "1206"
    },
    {
      "date": "2022-11-04",
      "bid": "134.60",
      "ask": "135.00",
      "open": "135.50",
      "high": "135.90",
      "low": "133.80",
      "close": "135.40",
      "average": "134.975",
      "volume": "25953",
      "turnover": "3503007.1",
      "trades": "257"
    },
    {
      "date": "2022-11-07",
      "bid": "135.40",
      "ask": "135.60",
      "open": "138.50",
      "high": "140.10",
      "low": "135.30",
      "close": "135.80",
      "average": "136.637",
      "volume": "124011",
      "turnover": "16944491.5",
      "trades": "572"
    },
    {
      "date": "2022-11-08",
      "bid": "135.80",
      "ask": "136.20",
      "open": "135.80",
      "high": "136.90",
      "low": "134.20",
      "close": "135.40",
      "average": "135.3456",
      "volume": "119218",
      "turnover": "16136055.95",
      "trades": "795"
    },
    {
      "date": "2022-11-09",
      "bid": "134.80",
      "ask": "135.00",
      "open": "135.00",
      "high": "135.70",
      "low": "131.60",
      "close": "135.00",
      "average": "133.8438",
      "volume": "212132",
      "turnover": "28392106.45",
      "trades": "1068"
    },
    {
      "date": "2022-11-10",
      "bid": "141.00",
      "ask": "141.50",
      "open": "135.00",
      "high": "142.90",
      "low": "132.60",
      "close": "142.10",
      "average": "137.6545",
      "volume": "275158",
      "turnover": "37865756.85",
      "trades": "1501"
    },
    {
      "date": "2022-11-11",
      "bid": "139.40",
      "ask": "139.60",
      "open": "142.00",
      "high": "143.80",
      "low": "139.50",
      "close": "139.80",
      "average": "141.5355",
      "volume": "111420",
      "turnover": "15765894.5",
      "trades": "757"
    },
    {
      "date": "2022-11-14",
      "bid": "137.20",
      "ask": "137.50",
      "open": "139.00",
      "high": "139.80",
      "low": "136.50",
      "close": "137.20",
      "average": "137.743",
      "volume": "109128",
      "turnover": "15031595.2",
      "trades": "968"
    },
    {
      "date": "2022-11-15",
      "bid": "137.90",
      "ask": "138.20",
      "open": "137.10",
      "high": "138.80",
      "low": "135.30",
      "close": "137.40",
      "average": "137.1233",
      "volume": "96988",
      "turnover": "13299470.8",
      "trades": "624"
    },
    {
      "date": "2022-11-16",
      "bid": "132.30",
      "ask": "134.10",
      "open": "137.40",
      "high": "137.40",
      "low": "132.40",
      "close": "133.10",
      "average": "133.6369",
      "volume": "123613",
      "turnover": "16519260.6",
      "trades": "821"
    },
    {
      "date": "2022-11-17",
      "bid": "133.40",
      "ask": "133.60",
      "open": "133.40",
      "high": "134.50",
      "low": "132.80",
      "close": "133.90",
      "average": "133.7447",
      "volume": "311244",
      "turnover": "41627103.6",
      "trades": "1210"
    },
    {
      "date": "2022-11-18",
      "bid": "135.50",
      "ask": "135.70",
      "open": "134.00",
      "high": "136.20",
      "low": "132.80",
      "close": "135.60",
      "average": "134.9257",
      "volume": "186485",
      "turnover": "25160835.85",
      "trades": "995"
    },
    {
      "date": "2022-11-21",
      "bid": "137.80",
      "ask": "138.30",
      "open": "135.60",
      "high": "138.10",
      "low": "135.30",
      "close": "138.00",
      "average": "137.2632",
      "volume": "130955",
      "turnover": "17975305.5",
      "trades": "788"
    },
    {
      "date": "2022-11-22",
      "bid": "137.80",
      "ask": "138.10",
      "open": "137.50",
      "high": "139.60",
      "low": "136.90",
      "close": "137.90",
      "average": "138.4055",
      "volume": "182292",
      "turnover": "25230207.1",
      "trades": "804"
    },
    {
      "date": "2022-11-23",
      "bid": "137.50",
      "ask": "137.80",
      "open": "137.80",
      "high": "139.20",
      "low": "136.40",
      "close": "137.80",
      "average": "138.0224",
      "volume": "145506",
      "turnover": "20083115.6",
      "trades": "777"
    },
    {
      "date": "2022-11-24",
      "bid": "139.20",
      "ask": "139.50",
      "open": "138.00",
      "high": "142.20",
      "low": "137.70",
      "close": "139.80",
      "average": "140.2889",
      "volume": "197708",
      "turnover": "27736237.7",
      "trades": "777"
    },
    {
      "date": "2022-11-25",
      "bid": "136.80",
      "ask": "137.30",
      "open": "139.80",
      "high": "140.30",
      "low": "136.20",
      "close": "137.90",
      "average": "137.8486",
      "volume": "132681",
      "turnover": "18289913.6",
      "trades": "705"
    },
    {
      "date": "2022-11-28",
      "bid": "131.10",
      "ask": "131.40",
      "open": "137.70",
      "high": "138.20",
      "low": "131.10",
      "close": "131.20",
      "average": "134.8002",
      "volume": "510004",
      "turnover": "68747795",
      "trades": "1080"
    },
    {
      "date": "2022-11-29",
      "bid": "130.00",
      "ask": "130.40",
      "open": "131.70",
      "high": "132.90",
      "low": "130.00",
      "close": "130.60",
      "average": "131.1111",
      "volume": "252051",
      "turnover": "33051191.6",
      "trades": "1085"
    },
    {
      "date": "2022-11-30",
      "bid": "130.70",
      "ask": "131.00",
      "open": "131.80",
      "high": "132.40",
      "low": "128.50",
      "close": "130.50",
      "average": "130.4132",
      "volume": "595765",
      "turnover": "77693421.7",
      "trades": "1148"
    },
    {
      "date": "2022-12-01",
      "bid": "126.30",
      "ask": "126.60",
      "open": "133.20",
      "high": "134.60",
      "low": "125.90",
      "close": "126.80",
      "average": "128.4923",
      "volume": "181713",
      "turnover": "23347927.25",
      "trades": "1351"
    },
    {
      "date": "2022-12-02",
      "bid": "126.80",
      "ask": "126.90",
      "open": "126.50",
      "high": "128.90",
      "low": "124.20",
      "close": "126.80",
      "average": "126.8984",
      "volume": "210076",
      "turnover": "26659742.7",
      "trades": "1482"
    },
    {
      "date": "2022-12-05",
      "bid": "125.50",
      "ask": "125.80",
      "open": "126.80",
      "high": "128.70",
      "low": "124.90",
      "close": "125.80",
      "average": "126.1629",
      "volume": "145801",
      "turnover": "18391675",
      "trades": "823"
    },
    {
      "date": "2022-12-06",
      "bid": "122.40",
      "ask": "122.50",
      "open": "125.80",
      "high": "126.50",
      "low": "122.40",
      "close": "122.50",
      "average": "123.7701",
      "volume": "295683",
      "turnover": "36596723.29",
      "trades": "1043"
    },
    {
      "date": "2022-12-07",
      "bid": "123.30",
      "ask": "123.50",
      "open": "123.00",
      "high": "125.50",
      "low": "121.80",
      "close": "122.90",
      "average": "122.8117",
      "volume": "145003",
      "turnover": "17808069.3",
      "trades": "854"
    },
    {
      "date": "2022-12-08",
      "bid": "126.40",
      "ask": "126.60",
      "open": "122.90",
      "high": "127.20",
      "low": "122.60",
      "close": "126.20",
      "average": "125.673",
      "volume": "133959",
      "turnover": "16835235.1",
      "trades": "974"
    },
    {
      "date": "2022-12-09",
      "bid": "125.90",
      "ask": "126.10",
      "open": "127.10",
      "high": "127.10",
      "low": "124.40",
      "close": "126.30",
      "average": "125.9348",
      "volume": "106981",
      "turnover": "13472634.4",
      "trades": "593"
    },
    {
      "date": "2022-12-12",
      "bid": "121.90",
      "ask": "122.40",
      "open": "126.30",
      "high": "126.30",
      "low": "120.90",
      "close": "122.10",
      "average": "123.0248",
      "volume": "352655",
      "turnover": "43385408.5",
      "trades": "660"
    },
    {
      "date": "2022-12-13",
      "bid": "123.20",
      "ask": "123.50",
      "open": "122.60",
      "high": "128.10",
      "low": "120.70",
      "close": "124.00",
      "average": "124.1905",
      "volume": "264831",
      "turnover": "32894354.7",
      "trades": "1199"
    },
    {
      "date": "2022-12-14",
      "bid": "125.60",
      "ask": "125.80",
      "open": "123.60",
      "high": "126.30",
      "low": "122.70",
      "close": "125.40",
      "average": "124.9863",
      "volume": "140280",
      "turnover": "17532984.39",
      "trades": "654"
    },
    {
      "date": "2022-12-15",
      "bid": "123.20",
      "ask": "123.40",
      "open": "124.20",
      "high": "126.50",
      "low": "123.20",
      "close": "123.50",
      "average": "124.1435",
      "volume": "120739",
      "turnover": "14989989.3",
      "trades": "624"
    },
    {
      "date": "2022-12-16",
      "bid": "120.30",
      "ask": "120.60",
      "open": "123.50",
      "high": "124.60",
      "low": "119.00",
      "close": "120.60",
      "average": "120.755",
      "volume": "210060",
      "turnover": "25365823.8",
      "trades": "1016"
    },
    {
      "date": "2022-12-19",
      "bid": "118.30",
      "ask": "118.60",
      "open": "120.00",
      "high": "120.70",
      "low": "118.20",
      "close": "118.60",
      "average": "118.8943",
      "volume": "90463",
      "turnover": "10755483.85",
      "trades": "478"
    },
    {
      "date": "2022-12-20",
      "bid": "119.50",
      "ask": "119.70",
      "open": "117.10",
      "high": "120.60",
      "low": "115.60",
      "close": "119.60",
      "average": "118.8548",
      "volume": "115941",
      "turnover": "13780146.3",
      "trades": "830"
    },
    {
      "date": "2022-12-21",
      "bid": "121.50",
      "ask": "121.80",
      "open": "121.70",
      "high": "122.20",
      "low": "120.20",
      "close": "121.40",
      "average": "121.3541",
      "volume": "95039",
      "turnover": "11533331.05",
      "trades": "714"
    },
    {
      "date": "2022-12-22",
      "bid": "117.50",
      "ask": "117.80",
      "open": "121.40",
      "high": "121.70",
      "low": "117.40",
      "close": "118.00",
      "average": "119.0006",
      "volume": "93086",
      "turnover": "11077322.85",
      "trades": "615"
    },
    {
      "date": "2022-12-23",
      "bid": "118.30",
      "ask": "118.40",
      "open": "118.00",
      "high": "119.50",
      "low": "117.60",
      "close": "118.40",
      "average": "118.576",
      "volume": "113691",
      "turnover": "13475134.53",
      "trades": "426"
    },
    {
      "date": "2022-12-27",
      "bid": "117.90",
      "ask": "118.10",
      "open": "119.20",
      "high": "120.40",
      "low": "117.20",
      "close": "117.80",
      "average": "118.0994",
      "volume": "50221",
      "turnover": "5931158.1",
      "trades": "477"
    },
    {
      "date": "2022-12-28",
      "bid": "116.30",
      "ask": "116.60",
      "open": "117.80",
      "high": "118.30",
      "low": "116.20",
      "close": "116.50",
      "average": "116.7974",
      "volume": "67467",
      "turnover": "7879943",
      "trades": "501"
    },
    {
      "date": "2022-12-29",
      "bid": "116.30",
      "ask": "116.50",
      "open": "116.00",
      "high": "117.80",
      "low": "115.00",
      "close": "116.50",
      "average": "116.5288",
      "volume": "317658",
      "turnover": "37014246.29",
      "trades": "909"
    },
    {
      "date": "2022-12-30",
      "bid": "116.20",
      "ask": "116.50",
      "open": "116.90",
      "high": "117.20",
      "low": "115.10",
      "close": "116.40",
      "average": "116.5102",
      "volume": "264049",
      "turnover": "30764437.85",
      "trades": "867"
    },
    {
      "date": "2023-01-02",
      "bid": "116.10",
      "ask": "116.20",
      "open": "116.80",
      "high": "118.90",
      "low": "115.00",
      "close": "116.70",
      "average": "116.9151",
      "volume": "67392",
      "turnover": "7880748.95",
      "trades": "549"
    },
    {
      "date": "2023-01-03",
      "bid": "116.70",
      "ask": "117.00",
      "open": "117.00",
      "high": "118.60",
      "low": "116.30",
      "close": "116.70",
      "average": "117.5035",
      "volume": "230383",
      "turnover": "27070932.8",
      "trades": "747"
    },
    {
      "date": "2023-01-04",
      "bid": "120.40",
      "ask": "121.00",
      "open": "117.50",
      "high": "123.00",
      "low": "117.00",
      "close": "120.90",
      "average": "119.5442",
      "volume": "297065",
      "turnover": "35513420.25",
      "trades": "992"
    },
    {
      "date": "2023-01-05",
      "bid": "123.00",
      "ask": "123.20",
      "open": "121.10",
      "high": "123.70",
      "low": "120.20",
      "close": "123.70",
      "average": "122.8981",
      "volume": "122476",
      "turnover": "15052378.5",
      "trades": "919"
    },
    {
      "date": "2023-01-09",
      "bid": "122.80",
      "ask": "123.10",
      "open": "123.90",
      "high": "124.10",
      "low": "117.60",
      "close": "123.30",
      "average": "121.83",
      "volume": "165893",
      "turnover": "20210923.5",
      "trades": "1157"
    },
    {
      "date": "2023-01-10",
      "bid": "125.30",
      "ask": "125.70",
      "open": "122.20",
      "high": "125.90",
      "low": "121.10",
      "close": "125.90",
      "average": "124.8049",
      "volume": "179409",
      "turnover": "22391124.3",
      "trades": "816"
    },
    {
      "date": "2023-01-11",
      "bid": "131.80",
      "ask": "132.00",
      "open": "125.80",
      "high": "131.90",
      "low": "125.30",
      "close": "131.60",
      "average": "131.001",
      "volume": "387389",
      "turnover": "50748394.3",
      "trades": "885"
    },
    {
      "date": "2023-01-12",
      "bid": "135.80",
      "ask": "136.20",
      "open": "132.00",
      "high": "136.60",
      "low": "131.60",
      "close": "135.90",
      "average": "135.1372",
      "volume": "150811",
      "turnover": "20380306",
      "trades": "1057"
    },
    {
      "date": "2023-01-13",
      "bid": "136.00",
      "ask": "136.30",
      "open": "135.50",
      "high": "138.20",
      "low": "135.10",
      "close": "136.30",
      "average": "136.6771",
      "volume": "489606",
      "turnover": "66918294.5",
      "trades": "848"
    },
    {
      "date": "2023-01-16",
      "bid": "139.40",
      "ask": "139.60",
      "open": "136.00",
      "high": "140.70",
      "low": "136.00",
      "close": "139.70",
      "average": "139.4724",
      "volume": "128962",
      "turnover": "17986845.14",
      "trades": "726"
    },
    {
      "date": "2023-01-17",
      "bid": "137.30",
      "ask": "137.60",
      "open": "139.80",
      "high": "140.60",
      "low": "135.90",
      "close": "138.20",
      "average": "138.0553",
      "volume": "724978",
      "turnover": "100082696.65",
      "trades": "589"
    },
    {
      "date": "2023-01-18",
      "bid": "139.70",
      "ask": "139.90",
      "open": "138.60",
      "high": "142.70",
      "low": "137.80",
      "close": "139.90",
      "average": "140.322",
      "volume": "289306",
      "turnover": "40595985.2",
      "trades": "872"
    },
    {
      "date": "2023-01-19",
      "bid": "140.00",
      "ask": "140.30",
      "open": "139.20",
      "high": "142.60",
      "low": "138.20",
      "close": "140.30",
      "average": "140.7282",
      "volume": "1717203",
      "turnover": "241658841.7",
      "trades": "1013"
    },
    {
      "date": "2023-01-20",
      "bid": "143.70",
      "ask": "144.00",
      "open": "141.90",
      "high": "144.10",
      "low": "140.90",
      "close": "144.00",
      "average": "143.4521",
      "volume": "140208",
      "turnover": "20112841.35",
      "trades": "822"
    },
    {
      "date": "2023-01-23",
      "bid": "144.90",
      "ask": "145.00",
      "open": "144.50",
      "high": "145.80",
      "low": "143.90",
      "close": "145.40",
      "average": "145.1387",
      "volume": "148068",
      "turnover": "21489568.75",
      "trades": "903"
    },
    {
      "date": "2023-01-24",
      "bid": "145.80",
      "ask": "146.30",
      "open": "145.40",
      "high": "147.00",
      "low": "144.20",
      "close": "146.50",
      "average": "145.7503",
      "volume": "153362",
      "turnover": "22340656.1",
      "trades": "734"
    },
    {
      "date": "2023-01-25",
      "bid": "146.30",
      "ask": "146.70",
      "open": "146.50",
      "high": "147.70",
      "low": "145.40",
      "close": "146.70",
      "average": "146.6699",
      "volume": "317704",
      "turnover": "46593839.95",
      "trades": "849"
    },
    {
      "date": "2023-01-26",
      "bid": "147.30",
      "ask": "147.60",
      "open": "147.40",
      "high": "148.50",
      "low": "144.90",
      "close": "147.60",
      "average": "147.787",
      "volume": "346307",
      "turnover": "51179408.65",
      "trades": "1003"
    },
    {
      "date": "2023-01-27",
      "bid": "149.70",
      "ask": "149.90",
      "open": "147.70",
      "high": "150.30",
      "low": "147.60",
      "close": "150.20",
      "average": "149.5117",
      "volume": "123812",
      "turnover": "18511326.2",
      "trades": "759"
    },
    {
      "date": "2023-01-30",
      "bid": "146.40",
      "ask": "146.60",
      "open": "149.70",
      "high": "149.70",
      "low": "142.90",
      "close": "146.00",
      "average": "145.6567",
      "volume": "390964",
      "turnover": "56946644.4",
      "trades": "999"
    },
    {
      "date": "2023-01-31",
      "bid": "143.20",
      "ask": "143.50",
      "open": "145.80",
      "high": "146.40",
      "low": "143.00",
      "close": "143.70",
      "average": "144.3006",
      "volume": "137398",
      "turnover": "19826675.25",
      "trades": "654"
    },
    {
      "date": "2023-02-01",
      "bid": "144.10",
      "ask": "144.40",
      "open": "143.70",
      "high": "145.70",
      "low": "143.70",
      "close": "144.50",
      "average": "144.8868",
      "volume": "396028",
      "turnover": "57342966.5",
      "trades": "686"
    },
    {
      "date": "2023-02-02",
      "bid": "152.50",
      "ask": "152.70",
      "open": "145.80",
      "high": "152.90",
      "low": "145.80",
      "close": "152.90",
      "average": "148.9365",
      "volume": "472567",
      "turnover": "70381221.7",
      "trades": "1126"
    },
    {
      "date": "2023-02-03",
      "bid": "151.20",
      "ask": "151.80",
      "open": "151.70",
      "high": "154.30",
      "low": "150.20",
      "close": "152.00",
      "average": "152.033",
      "volume": "395543",
      "turnover": "60136930.75",
      "trades": "802"
    },
    {
      "date": "2023-02-06",
      "bid": "148.40",
      "ask": "148.90",
      "open": "151.00",
      "high": "151.40",
      "low": "146.80",
      "close": "148.80",
      "average": "148.4004",
      "volume": "86214",
      "turnover": "12794037",
      "trades": "473"
    },
    {
      "date": "2023-02-07",
      "bid": "147.40",
      "ask": "147.50",
      "open": "149.00",
      "high": "150.00",
      "low": "146.30",
      "close": "147.80",
      "average": "147.7189",
      "volume": "113574",
      "turnover": "16776863.45",
      "trades": "579"
    },
    {
      "date": "2023-02-08",
      "bid": "149.40",
      "ask": "149.60",
      "open": "150.00",
      "high": "151.60",
      "low": "148.70",
      "close": "149.30",
      "average": "149.7842",
      "volume": "155112",
      "turnover": "23232349.4",
      "trades": "866"
    },
    {
      "date": "2023-02-09",
      "bid": "141.10",
      "ask": "141.40",
      "open": "149.20",
      "high": "149.20",
      "low": "134.00",
      "close": "141.20",
      "average": "139.364",
      "volume": "530581",
      "turnover": "73842721.15",
      "trades": "2510"
    },
    {
      "date": "2023-02-10",
      "bid": "138.70",
      "ask": "139.00",
      "open": "141.30",
      "high": "144.80",
      "low": "138.30",
      "close": "138.90",
      "average": "141.0104",
      "volume": "261832",
      "turnover": "36926636.79",
      "trades": "1223"
    },
    {
      "date": "2023-02-13",
      "bid": "139.70",
      "ask": "139.90",
      "open": "139.00",
      "high": "140.80",
      "low": "137.40",
      "close": "140.00",
      "average": "139.4271",
      "volume": "147979",
      "turnover": "20633839.64",
      "trades": "768"
    },
    {
      "date": "2023-02-14",
      "bid": "144.40",
      "ask": "144.50",
      "open": "140.30",
      "high": "146.70",
      "low": "139.90",
      "close": "144.70",
      "average": "144.5133",
      "volume": "239260",
      "turnover": "34576148.2",
      "trades": "1194"
    },
    {
      "date": "2023-02-15",
      "bid": "144.40",
      "ask": "144.60",
      "open": "144.70",
      "high": "145.10",
      "low": "142.00",
      "close": "144.80",
      "average": "144.0635",
      "volume": "340779",
      "turnover": "49094357.55",
      "trades": "784"
    },
    {
      "date": "2023-02-16",
      "bid": "141.10",
      "ask": "141.20",
      "open": "145.90",
      "high": "146.50",
      "low": "140.40",
      "close": "141.00",
      "average": "142.333",
      "volume": "101346",
      "turnover": "14424826",
      "trades": "531"
    },
    {
      "date": "2023-02-17",
      "bid": "141.40",
      "ask": "141.70",
      "open": "140.00",
      "high": "142.50",
      "low": "139.70",
      "close": "141.50",
      "average": "141.4104",
      "volume": "107012",
      "turnover": "15134318.85",
      "trades": "601"
    },
    {
      "date": "2023-02-20",
      "bid": "139.60",
      "ask": "139.70",
      "open": "141.50",
      "high": "142.60",
      "low": "139.30",
      "close": "139.80",
      "average": "140.8905",
      "volume": "59334",
      "turnover": "8359639.55",
      "trades": "492"
    },
    {
      "date": "2023-02-21",
      "bid": "138.40",
      "ask": "138.50",
      "open": "139.80",
      "high": "140.70",
      "low": "137.90",
      "close": "138.40",
      "average": "138.9046",
      "volume": "92635",
      "turnover": "12867426.7",
      "trades": "483"
    },
    {
      "date": "2023-02-22",
      "bid": "138.20",
      "ask": "138.30",
      "open": "138.40",
      "high": "139.30",
      "low": "137.30",
      "close": "138.50",
      "average": "138.3625",
      "volume": "364966",
      "turnover": "50502964.6",
      "trades": "512"
    },
    {
      "date": "2023-02-23",
      "bid": "139.50",
      "ask": "139.70",
      "open": "139.00",
      "high": "141.80",
      "low": "138.50",
      "close": "139.50",
      "average": "140.447",
      "volume": "100486",
      "turnover": "14113188.5",
      "trades": "511"
    },
    {
      "date": "2023-02-24",
      "bid": "141.20",
      "ask": "141.50",
      "open": "140.70",
      "high": "143.00",
      "low": "139.50",
      "close": "141.60",
      "average": "141.5477",
      "volume": "181192",
      "turnover": "25646945.95",
      "trades": "958"
    },
    {
      "date": "2023-02-27",
      "bid": "141.40",
      "ask": "141.70",
      "open": "141.50",
      "high": "142.60",
      "low": "140.90",
      "close": "141.90",
      "average": "141.8452",
      "volume": "98767",
      "turnover": "14009517.65",
      "trades": "537"
    },
    {
      "date": "2023-02-28",
      "bid": "141.50",
      "ask": "141.70",
      "open": "142.00",
      "high": "143.20",
      "low": "140.80",
      "close": "141.60",
      "average": "141.7454",
      "volume": "168536",
      "turnover": "23889201.4",
      "trades": "589"
    },
    {
      "date": "2023-03-01",
      "bid": "138.40",
      "ask": "138.60",
      "open": "141.60",
      "high": "141.90",
      "low": "138.40",
      "close": "138.60",
      "average": "139.2419",
      "volume": "101426",
      "turnover": "14122671.8",
      "trades": "515"
    },
    {
      "date": "2023-03-02",
      "bid": "139.80",
      "ask": "140.10",
      "open": "138.60",
      "high": "141.00",
      "low": "137.90",
      "close": "140.20",
      "average": "140.1015",
      "volume": "72413",
      "turnover": "10145158.9",
      "trades": "451"
    },
    {
      "date": "2023-03-03",
      "bid": "140.60",
      "ask": "140.90",
      "open": "140.60",
      "high": "141.60",
      "low": "140.20",
      "close": "141.00",
      "average": "140.8349",
      "volume": "71653",
      "turnover": "10091261.4",
      "trades": "446"
    },
    {
      "date": "2023-03-06",
      "bid": "144.30",
      "ask": "144.80",
      "open": "140.30",
      "high": "144.80",
      "low": "140.20",
      "close": "144.60",
      "average": "143.7762",
      "volume": "151727",
      "turnover": "21812809.45",
      "trades": "639"
    },
    {
      "date": "2023-03-07",
      "bid": "144.90",
      "ask": "145.10",
      "open": "145.70",
      "high": "147.40",
      "low": "144.20",
      "close": "145.00",
      "average": "145.7895",
      "volume": "597675",
      "turnover": "86824594.1",
      "trades": "542"
    },
    {
      "date": "2023-03-08",
      "bid": "144.80",
      "ask": "145.10",
      "open": "145.00",
      "high": "146.50",
      "low": "143.80",
      "close": "144.90",
      "average": "145.7838",
      "volume": "569430",
      "turnover": "83000724.8",
      "trades": "880"
    },
    {
      "date": "2023-03-09",
      "bid": "141.30",
      "ask": "141.50",
      "open": "145.00",
      "high": "145.00",
      "low": "139.70",
      "close": "141.30",
      "average": "141.8994",
      "volume": "525359",
      "turnover": "74550120.4",
      "trades": "1004"
    },
    {
      "date": "2023-03-10",
      "bid": "137.50",
      "ask": "137.70",
      "open": "139.70",
      "high": "143.60",
      "low": "137.20",
      "close": "137.60",
      "average": "138.2278",
      "volume": "158585",
      "turnover": "21924593.55",
      "trades": "912"
    },
    {
      "date": "2023-03-13",
      "bid": "135.40",
      "ask": "135.70",
      "open": "137.60",
      "high": "139.50",
      "low": "133.60",
      "close": "135.70",
      "average": "135.7735",
      "volume": "153244",
      "turnover": "20805868.7",
      "trades": "862"
    },
    {
      "date": "2023-03-14",
      "bid": "138.00",
      "ask": "138.40",
      "open": "134.30",
      "high": "139.20",
      "low": "134.30",
      "close": "138.00",
      "average": "137.7499",
      "volume": "139403",
      "turnover": "19204643.45",
      "trades": "690"
    },
    {
      "date": "2023-03-15",
      "bid": "133.90",
      "ask": "134.20",
      "open": "136.50",
      "high": "137.40",
      "low": "132.10",
      "close": "133.40",
      "average": "134.0585",
      "volume": "178819",
      "turnover": "23972295.65",
      "trades": "855"
    },
    {
      "date": "2023-03-16",
      "bid": "132.70",
      "ask": "132.90",
      "open": "133.00",
      "high": "135.50",
      "low": "129.90",
      "close": "133.10",
      "average": "132.8922",
      "volume": "181058",
      "turnover": "24060950.15",
      "trades": "810"
    },
    {
      "date": "2023-03-17",
      "bid": "129.00",
      "ask": "129.30",
      "open": "135.00",
      "high": "135.40",
      "low": "128.30",
      "close": "128.90",
      "average": "129.8994",
      "volume": "158188",
      "turnover": "20548739.55",
      "trades": "612"
    },
    {
      "date": "2023-03-20",
      "bid": "130.60",
      "ask": "130.90",
      "open": "129.50",
      "high": "131.20",
      "low": "126.10",
      "close": "130.60",
      "average": "129.9621",
      "volume": "138926",
      "turnover": "18056391.6",
      "trades": "668"
    },
    {
      "date": "2023-03-21",
      "bid": "131.10",
      "ask": "131.40",
      "open": "131.20",
      "high": "132.60",
      "low": "129.20",
      "close": "131.30",
      "average": "130.9735",
      "volume": "118727",
      "turnover": "15550768.2",
      "trades": "480"
    },
    {
      "date": "2023-03-22",
      "bid": "125.90",
      "ask": "126.30",
      "open": "132.00",
      "high": "132.00",
      "low": "125.90",
      "close": "126.10",
      "average": "126.8213",
      "volume": "136606",
      "turnover": "17325509",
      "trades": "618"
    },
    {
      "date": "2023-03-23",
      "bid": "126.00",
      "ask": "126.20",
      "open": "126.00",
      "high": "126.90",
      "low": "124.60",
      "close": "126.30",
      "average": "125.9887",
      "volume": "73325",
      "turnover": "9237736.25",
      "trades": "330"
    },
    {
      "date": "2023-03-24",
      "bid": "122.80",
      "ask": "123.40",
      "open": "125.50",
      "high": "125.50",
      "low": "122.30",
      "close": "123.30",
      "average": "123.251",
      "volume": "121768",
      "turnover": "15007686.4",
      "trades": "522"
    },
    {
      "date": "2023-03-27",
      "bid": "122.30",
      "ask": "122.50",
      "open": "125.00",
      "high": "125.00",
      "low": "122.10",
      "close": "122.10",
      "average": "122.9619",
      "volume": "152748",
      "turnover": "18782630.39",
      "trades": "687"
    },
    {
      "date": "2023-03-28",
      "bid": "119.90",
      "ask": "120.30",
      "open": "122.70",
      "high": "124.00",
      "low": "119.30",
      "close": "120.20",
      "average": "120.3613",
      "volume": "104884",
      "turnover": "12623595.1",
      "trades": "442"
    },
    {
      "date": "2023-03-29",
      "bid": "121.80",
      "ask": "122.20",
      "open": "120.60",
      "high": "122.70",
      "low": "119.00",
      "close": "122.50",
      "average": "121.4535",
      "volume": "249169",
      "turnover": "30261461.45",
      "trades": "1103"
    },
    {
      "date": "2023-03-30",
      "bid": "127.20",
      "ask": "127.50",
      "open": "122.50",
      "high": "128.10",
      "low": "122.50",
      "close": "127.70",
      "average": "127.0352",
      "volume": "187580",
      "turnover": "23827267.65",
      "trades": "661"
    },
    {
      "date": "2023-03-31",
      "bid": "129.60",
      "ask": "129.90",
      "open": "128.20",
      "high": "130.20",
      "low": "125.90",
      "close": "129.40",
      "average": "128.8535",
      "volume": "269583",
      "turnover": "34732884.5",
      "trades": "691"
    },
    {
      "date": "2023-04-03",
      "bid": "128.00",
      "ask": "128.20",
      "open": "129.40",
      "high": "130.70",
      "low": "127.70",
      "close": "128.30",
      "average": "128.9101",
      "volume": "73671",
      "turnover": "9496988.5",
      "trades": "311"
    },
    {
      "date": "2023-04-04",
      "bid": "128.10",
      "ask": "128.40",
      "open": "129.00",
      "high": "130.90",
      "low": "128.00",
      "close": "128.60",
      "average": "129.2553",
      "volume": "97090",
      "turnover": "12549399.4",
      "trades": "348"
    },
    {
      "date": "2023-04-05",
      "bid": "126.30",
      "ask": "126.50",
      "open": "129.50",
      "high": "129.50",
      "low": "124.50",
      "close": "126.20",
      "average": "126.1827",
      "volume": "137653",
      "turnover": "17367761.64",
      "trades": "571"
    },
    {
      "date": "2023-04-06",
      "bid": "128.30",
      "ask": "128.60",
      "open": "126.60",
      "high": "128.50",
      "low": "126.20",
      "close": "128.20",
      "average": "128.2108",
      "volume": "418533",
      "turnover": "53660436.35",
      "trades": "174"
    },
    {
      "date": "2023-04-11",
      "bid": "132.30",
      "ask": "132.50",
      "open": "129.20",
      "high": "132.90",
      "low": "129.20",
      "close": "132.90",
      "average": "132.0175",
      "volume": "245668",
      "turnover": "32430972.7",
      "trades": "921"
    },
    {
      "date": "2023-04-12",
      "bid": "134.90",
      "ask": "135.50",
      "open": "132.50",
      "high": "137.70",
      "low": "132.00",
      "close": "135.20",
      "average": "135.2044",
      "volume": "189515",
      "turnover": "25623447.9",
      "trades": "723"
    },
    {
      "date": "2023-04-13",
      "bid": "132.20",
      "ask": "132.60",
      "open": "137.00",
      "high": "137.00",
      "low": "132.10",
      "close": "132.60",
      "average": "133.0073",
      "volume": "110394",
      "turnover": "14683210.3",
      "trades": "501"
    },
    {
      "date": "2023-04-14",
      "bid": "134.60",
      "ask": "135.00",
      "open": "132.60",
      "high": "136.60",
      "low": "132.60",
      "close": "134.50",
      "average": "134.8656",
      "volume": "60261",
      "turnover": "8127134.5",
      "trades": "305"
    },
    {
      "date": "2023-04-17",
      "bid": "135.70",
      "ask": "136.00",
      "open": "136.30",
      "high": "136.30",
      "low": "134.20",
      "close": "136.00",
      "average": "135.576",
      "volume": "154084",
      "turnover": "20889886.35",
      "trades": "362"
    },
    {
      "date": "2023-04-18",
      "bid": "132.40",
      "ask": "132.60",
      "open": "136.00",
      "high": "136.40",
      "low": "132.40",
      "close": "132.80",
      "average": "133.2416",
      "volume": "133381",
      "turnover": "17774817.45",
      "trades": "755"
    },
    {
      "date": "2023-04-19",
      "bid": "134.20",
      "ask": "134.40",
      "open": "133.80",
      "high": "134.40",
      "low": "131.40",
      "close": "134.40",
      "average": "133.5275",
      "volume": "122851",
      "turnover": "16402550.5",
      "trades": "514"
    },
    {
      "date": "2023-04-20",
      "bid": "133.30",
      "ask": "133.70",
      "open": "134.80",
      "high": "136.20",
      "low": "133.10",
      "close": "133.60",
      "average": "134.6095",
      "volume": "124754",
      "turnover": "16793068.64",
      "trades": "463"
    },
    {
      "date": "2023-04-21",
      "bid": "135.70",
      "ask": "136.00",
      "open": "133.60",
      "high": "135.90",
      "low": "133.00",
      "close": "135.90",
      "average": "135.2924",
      "volume": "118016",
      "turnover": "15966673.7",
      "trades": "435"
    },
    {
      "date": "2023-04-24",
      "bid": "134.90",
      "ask": "135.20",
      "open": "136.00",
      "high": "136.30",
      "low": "134.50",
      "close": "135.30",
      "average": "135.4827",
      "volume": "100764",
      "turnover": "13651798.1",
      "trades": "535"
    },
    {
      "date": "2023-04-25",
      "bid": "132.90",
      "ask": "133.20",
      "open": "135.30",
      "high": "135.30",
      "low": "131.70",
      "close": "132.90",
      "average": "133.0897",
      "volume": "96634",
      "turnover": "12861522.55",
      "trades": "494"
    },
    {
      "date": "2023-04-26",
      "bid": "123.00",
      "ask": "123.20",
      "open": "128.60",
      "high": "129.20",
      "low": "115.00",
      "close": "122.20",
      "average": "118.4462",
      "volume": "1184980",
      "turnover": "140244736.35",
      "trades": "4629"
    },
    {
      "date": "2023-04-27",
      "bid": "121.30",
      "ask": "121.70",
      "open": "118.80",
      "high": "122.40",
      "low": "117.90",
      "close": "121.70",
      "average": "120.6572",
      "volume": "656549",
      "turnover": "79209437.65",
      "trades": "2216"
    },
    {
      "date": "2023-04-28",
      "bid": "121.70",
      "ask": "122.00",
      "open": "121.70",
      "high": "123.80",
      "low": "119.90",
      "close": "121.90",
      "average": "121.9193",
      "volume": "286858",
      "turnover": "34969862.29",
      "trades": "1285"
    },
    {
      "date": "2023-05-02",
      "bid": "116.80",
      "ask": "117.00",
      "open": "123.00",
      "high": "123.30",
      "low": "116.70",
      "close": "116.70",
      "average": "118.8269",
      "volume": "311700",
      "turnover": "37038360.45",
      "trades": "1396"
    },
    {
      "date": "2023-05-03",
      "bid": "116.50",
      "ask": "116.70",
      "open": "118.20",
      "high": "118.20",
      "low": "115.50",
      "close": "116.70",
      "average": "116.4471",
      "volume": "176464",
      "turnover": "20548051.1",
      "trades": "710"
    },
    {
      "date": "2023-05-04",
      "bid": "114.80",
      "ask": "115.00",
      "open": "116.50",
      "high": "116.70",
      "low": "113.00",
      "close": "115.00",
      "average": "114.4303",
      "volume": "151409",
      "turnover": "17320742.25",
      "trades": "773"
    },
    {
      "date": "2023-05-05",
      "bid": "115.80",
      "ask": "116.00",
      "open": "115.10",
      "high": "117.50",
      "low": "114.60",
      "close": "116.00",
      "average": "116.117",
      "volume": "151502",
      "turnover": "17591951.1",
      "trades": "490"
    },
    {
      "date": "2023-05-08",
      "bid": "114.20",
      "ask": "114.40",
      "open": "115.90",
      "high": "116.50",
      "low": "112.90",
      "close": "114.20",
      "average": "114.2784",
      "volume": "252010",
      "turnover": "28799364.05",
      "trades": "806"
    },
    {
      "date": "2023-05-09",
      "bid": "111.00",
      "ask": "111.20",
      "open": "114.20",
      "high": "114.20",
      "low": "110.00",
      "close": "111.20",
      "average": "111.3003",
      "volume": "218296",
      "turnover": "24296524.1",
      "trades": "685"
    },
    {
      "date": "2023-05-10",
      "bid": "111.00",
      "ask": "111.20",
      "open": "111.90",
      "high": "112.90",
      "low": "110.50",
      "close": "111.00",
      "average": "111.3262",
      "volume": "239019",
      "turnover": "26609935",
      "trades": "904"
    },
    {
      "date": "2023-05-11",
      "bid": "112.10",
      "ask": "112.30",
      "open": "111.10",
      "high": "113.90",
      "low": "111.10",
      "close": "112.30",
      "average": "112.7152",
      "volume": "273617",
      "turnover": "30873517.3",
      "trades": "600"
    },
    {
      "date": "2023-05-12",
      "bid": "109.80",
      "ask": "110.00",
      "open": "112.00",
      "high": "112.60",
      "low": "109.40",
      "close": "109.90",
      "average": "109.8297",
      "volume": "414770",
      "turnover": "45554084.5",
      "trades": "612"
    },
    {
      "date": "2023-05-15",
      "bid": "111.60",
      "ask": "111.80",
      "open": "110.60",
      "high": "112.10",
      "low": "109.80",
      "close": "112.00",
      "average": "111.1809",
      "volume": "114471",
      "turnover": "12727065.8",
      "trades": "544"
    },
    {
      "date": "2023-05-16",
      "bid": "112.50",
      "ask": "112.70",
      "open": "112.80",
      "high": "113.50",
      "low": "111.50",
      "close": "112.40",
      "average": "112.5532",
      "volume": "230653",
      "turnover": "25960560.9",
      "trades": "632"
    },
    {
      "date": "2023-05-17",
      "bid": "111.60",
      "ask": "111.90",
      "open": "112.40",
      "high": "112.50",
      "low": "110.60",
      "close": "111.10",
      "average": "111.2746",
      "volume": "100391",
      "turnover": "11170856",
      "trades": "356"
    },
    {
      "date": "2023-05-19",
      "bid": "113.00",
      "ask": "113.20",
      "open": "112.00",
      "high": "113.50",
      "low": "111.50",
      "close": "113.00",
      "average": "112.8613",
      "volume": "159114",
      "turnover": "17957817.89",
      "trades": "724"
    },
    {
      "date": "2023-05-22",
      "bid": "114.70",
      "ask": "114.90",
      "open": "112.90",
      "high": "115.20",
      "low": "112.30",
      "close": "114.60",
      "average": "114.3237",
      "volume": "125835",
      "turnover": "14384809.55",
      "trades": "719"
    },
    {
      "date": "2023-05-23",
      "bid": "117.10",
      "ask": "117.30",
      "open": "115.10",
      "high": "117.30",
      "low": "114.60",
      "close": "117.10",
      "average": "116.4312",
      "volume": "158405",
      "turnover": "18439062.45",
      "trades": "586"
    },
    {
      "date": "2023-05-24",
      "bid": "112.90",
      "ask": "113.10",
      "open": "116.00",
      "high": "116.00",
      "low": "112.80",
      "close": "112.90",
      "average": "114.0962",
      "volume": "190376",
      "turnover": "21726103.85",
      "trades": "580"
    },
    {
      "date": "2023-05-25",
      "bid": "112.00",
      "ask": "112.30",
      "open": "112.90",
      "high": "114.00",
      "low": "111.50",
      "close": "112.00",
      "average": "112.3897",
      "volume": "151423",
      "turnover": "17020785.5",
      "trades": "448"
    },
    {
      "date": "2023-05-26",
      "bid": "112.10",
      "ask": "112.30",
      "open": "112.10",
      "high": "112.80",
      "low": "111.20",
      "close": "112.50",
      "average": "112.2811",
      "volume": "98398",
      "turnover": "11048235.9",
      "trades": "364"
    },
    {
      "date": "2023-05-29",
      "bid": "112.10",
      "ask": "112.30",
      "open": "112.50",
      "high": "114.10",
      "low": "112.00",
      "close": "112.40",
      "average": "112.9851",
      "volume": "57345",
      "turnover": "6479130.3",
      "trades": "294"
    },
    {
      "date": "2023-05-30",
      "bid": "111.90",
      "ask": "112.10",
      "open": "114.20",
      "high": "114.20",
      "low": "111.10",
      "close": "112.00",
      "average": "112.1016",
      "volume": "91130",
      "turnover": "10215727.4",
      "trades": "425"
    },
    {
      "date": "2023-05-31",
      "bid": "111.50",
      "ask": "111.80",
      "open": "111.50",
      "high": "112.60",
      "low": "109.30",
      "close": "111.50",
      "average": "111.2457",
      "volume": "365735",
      "turnover": "40685450.65",
      "trades": "756"
    },
    {
      "date": "2023-06-01",
      "bid": "112.10",
      "ask": "112.30",
      "open": "112.00",
      "high": "112.60",
      "low": "110.80",
      "close": "112.10",
      "average": "112.0152",
      "volume": "146616",
      "turnover": "16423116.1",
      "trades": "600"
    },
    {
      "date": "2023-06-02",
      "bid": "116.50",
      "ask": "116.80",
      "open": "113.00",
      "high": "117.60",
      "low": "113.00",
      "close": "117.00",
      "average": "116.7191",
      "volume": "185624",
      "turnover": "21665827.65",
      "trades": "785"
    },
    {
      "date": "2023-06-05",
      "bid": "117.90",
      "ask": "118.10",
      "open": "117.00",
      "high": "119.10",
      "low": "117.00",
      "close": "118.00",
      "average": "118.2492",
      "volume": "119627",
      "turnover": "14145832.55",
      "trades": "587"
    },
    {
      "date": "2023-06-07",
      "bid": "121.30",
      "ask": "121.50",
      "open": "119.30",
      "high": "121.80",
      "low": "118.40",
      "close": "121.60",
      "average": "120.901",
      "volume": "181170",
      "turnover": "21902350.05",
      "trades": "694"
    },
    {
      "date": "2023-06-08",
      "bid": "120.20",
      "ask": "120.40",
      "open": "121.00",
      "high": "122.20",
      "low": "119.70",
      "close": "120.40",
      "average": "120.9289",
      "volume": "100219",
      "turnover": "12119620.15",
      "trades": "503"
    },
    {
      "date": "2023-06-09",
      "bid": "121.80",
      "ask": "122.10",
      "open": "119.90",
      "high": "122.10",
      "low": "117.70",
      "close": "121.90",
      "average": "121.2649",
      "volume": "356058",
      "turnover": "43069909.25",
      "trades": "399"
    },
    {
      "date": "2023-06-12",
      "bid": "122.00",
      "ask": "122.10",
      "open": "122.40",
      "high": "122.80",
      "low": "121.10",
      "close": "122.10",
      "average": "122.0898",
      "volume": "141990",
      "turnover": "17335588.39",
      "trades": "521"
    },
    {
      "date": "2023-06-13",
      "bid": "120.70",
      "ask": "120.90",
      "open": "122.30",
      "high": "122.80",
      "low": "119.70",
      "close": "120.70",
      "average": "120.8524",
      "volume": "90229",
      "turnover": "10903919.9",
      "trades": "503"
    },
    {
      "date": "2023-06-14",
      "bid": "121.90",
      "ask": "122.10",
      "open": "121.40",
      "high": "122.60",
      "low": "120.70",
      "close": "122.00",
      "average": "121.9085",
      "volume": "204279",
      "turnover": "24911832",
      "trades": "414"
    },
    {
      "date": "2023-06-15",
      "bid": "121.40",
      "ask": "121.70",
      "open": "122.00",
      "high": "122.50",
      "low": "119.90",
      "close": "121.50",
      "average": "121.4017",
      "volume": "269156",
      "turnover": "32684298.65",
      "trades": "989"
    },
    {
      "date": "2023-06-16",
      "bid": "116.40",
      "ask": "116.70",
      "open": "121.50",
      "high": "121.50",
      "low": "116.10",
      "close": "117.00",
      "average": "118.0645",
      "volume": "585284",
      "turnover": "68989799.2",
      "trades": "748"
    },
    {
      "date": "2023-06-19",
      "bid": "116.30",
      "ask": "116.50",
      "open": "116.00",
      "high": "117.60",
      "low": "114.60",
      "close": "116.70",
      "average": "116.6459",
      "volume": "136123",
      "turnover": "15877582.6",
      "trades": "547"
    },
    {
      "date": "2023-06-20",
      "bid": "114.80",
      "ask": "115.10",
      "open": "116.60",
      "high": "116.70",
      "low": "114.40",
      "close": "115.10",
      "average": "115.4603",
      "volume": "87880",
      "turnover": "10147452.3",
      "trades": "421"
    },
    {
      "date": "2023-06-21",
      "bid": "114.60",
      "ask": "114.80",
      "open": "115.10",
      "high": "115.10",
      "low": "113.40",
      "close": "114.70",
      "average": "114.3888",
      "volume": "93456",
      "turnover": "10690077.9",
      "trades": "481"
    },
    {
      "date": "2023-06-22",
      "bid": "116.90",
      "ask": "117.10",
      "open": "113.50",
      "high": "117.10",
      "low": "113.30",
      "close": "116.60",
      "average": "115.8984",
      "volume": "180383",
      "turnover": "20906561.7",
      "trades": "599"
    },
    {
      "date": "2023-06-26",
      "bid": "118.30",
      "ask": "118.50",
      "open": "117.40",
      "high": "119.60",
      "low": "116.80",
      "close": "118.30",
      "average": "118.3245",
      "volume": "146041",
      "turnover": "17279281.7",
      "trades": "587"
    },
    {
      "date": "2023-06-27",
      "bid": "118.50",
      "ask": "118.90",
      "open": "118.30",
      "high": "120.50",
      "low": "116.80",
      "close": "118.90",
      "average": "119.2099",
      "volume": "122898",
      "turnover": "14651339.05",
      "trades": "547"
    },
    {
      "date": "2023-06-28",
      "bid": "122.70",
      "ask": "123.20",
      "open": "119.80",
      "high": "123.10",
      "low": "119.60",
      "close": "123.00",
      "average": "122.1801",
      "volume": "95569",
      "turnover": "11676685.6",
      "trades": "557"
    },
    {
      "date": "2023-06-29",
      "bid": "123.20",
      "ask": "123.60",
      "open": "122.10",
      "high": "124.70",
      "low": "121.00",
      "close": "123.60",
      "average": "123.818",
      "volume": "165338",
      "turnover": "20474898.3",
      "trades": "864"
    },
    {
      "date": "2023-06-30",
      "bid": "125.40",
      "ask": "125.70",
      "open": "123.60",
      "high": "126.70",
      "low": "123.60",
      "close": "125.60",
      "average": "125.3825",
      "volume": "158404",
      "turnover": "19861222.95",
      "trades": "513"
    },
    {
      "date": "2023-07-03",
      "bid": "126.90",
      "ask": "127.10",
      "open": "125.60",
      "high": "127.70",
      "low": "125.50",
      "close": "126.90",
      "average": "126.5729",
      "volume": "69861",
      "turnover": "8842512.19",
      "trades": "424"
    },
    {
      "date": "2023-07-04",
      "bid": "127.80",
      "ask": "128.30",
      "open": "126.90",
      "high": "128.90",
      "low": "125.70",
      "close": "128.00",
      "average": "128.0633",
      "volume": "95986",
      "turnover": "12293420.35",
      "trades": "430"
    },
    {
      "date": "2023-07-05",
      "bid": "126.10",
      "ask": "126.40",
      "open": "127.80",
      "high": "128.20",
      "low": "125.90",
      "close": "126.00",
      "average": "126.8514",
      "volume": "104321",
      "turnover": "13233294.5",
      "trades": "525"
    },
    {
      "date": "2023-07-06",
      "bid": "123.00",
      "ask": "123.20",
      "open": "126.00",
      "high": "126.60",
      "low": "123.00",
      "close": "123.40",
      "average": "124.5329",
      "volume": "113714",
      "turnover": "14166668.6",
      "trades": "492"
    },
    {
      "date": "2023-07-07",
      "bid": "121.70",
      "ask": "122.00",
      "open": "123.40",
      "high": "123.60",
      "low": "121.40",
      "close": "122.00",
      "average": "122.0862",
      "volume": "137825",
      "turnover": "16828746.05",
      "trades": "592"
    },
    {
      "date": "2023-07-10",
      "bid": "120.80",
      "ask": "121.20",
      "open": "121.10",
      "high": "122.00",
      "low": "120.10",
      "close": "121.00",
      "average": "120.9833",
      "volume": "88484",
      "turnover": "10706840.35",
      "trades": "412"
    },
    {
      "date": "2023-07-11",
      "bid": "121.10",
      "ask": "121.20",
      "open": "120.90",
      "high": "121.90",
      "low": "120.30",
      "close": "121.50",
      "average": "121.3608",
      "volume": "96330",
      "turnover": "11689450.35",
      "trades": "334"
    },
    {
      "date": "2023-07-12",
      "bid": "122.10",
      "ask": "122.70",
      "open": "120.20",
      "high": "124.10",
      "low": "120.10",
      "close": "122.50",
      "average": "122.3891",
      "volume": "143187",
      "turnover": "17524077.55",
      "trades": "572"
    },
    {
      "date": "2023-07-13",
      "bid": "120.30",
      "ask": "120.50",
      "open": "121.50",
      "high": "122.60",
      "low": "119.90",
      "close": "120.60",
      "average": "120.9021",
      "volume": "179964",
      "turnover": "21761585.95",
      "trades": "672"
    },
    {
      "date": "2023-07-14",
      "bid": "119.00",
      "ask": "119.30",
      "open": "122.50",
      "high": "122.50",
      "low": "112.10",
      "close": "119.00",
      "average": "116.4833",
      "volume": "393827",
      "turnover": "45889441.55",
      "trades": "1669"
    },
    {
      "date": "2023-07-17",
      "bid": "119.70",
      "ask": "119.90",
      "open": "119.90",
      "high": "120.50",
      "low": "118.40",
      "close": "119.70",
      "average": "119.5046",
      "volume": "101125",
      "turnover": "12083596.85",
      "trades": "548"
    },
    {
      "date": "2023-07-18",
      "bid": "121.70",
      "ask": "122.00",
      "open": "120.90",
      "high": "122.30",
      "low": "119.10",
      "close": "121.70",
      "average": "120.9223",
      "volume": "96034",
      "turnover": "11612765.5",
      "trades": "477"
    },
    {
      "date": "2023-07-19",
      "bid": "123.90",
      "ask": "124.00",
      "open": "121.50",
      "high": "125.20",
      "low": "121.50",
      "close": "124.20",
      "average": "123.9171",
      "volume": "140993",
      "turnover": "17472133.25",
      "trades": "661"
    },
    {
      "date": "2023-07-20",
      "bid": "125.10",
      "ask": "125.60",
      "open": "124.80",
      "high": "127.60",
      "low": "123.00",
      "close": "125.60",
      "average": "126.1518",
      "volume": "213414",
      "turnover": "26922567.7",
      "trades": "920"
    },
    {
      "date": "2023-07-21",
      "bid": "124.90",
      "ask": "125.10",
      "open": "126.00",
      "high": "126.60",
      "low": "124.40",
      "close": "124.90",
      "average": "125.1203",
      "volume": "107298",
      "turnover": "13426779.15",
      "trades": "529"
    },
    {
      "date": "2023-07-24",
      "bid": "125.50",
      "ask": "125.80",
      "open": "124.30",
      "high": "127.20",
      "low": "124.30",
      "close": "125.60",
      "average": "126.2919",
      "volume": "113007",
      "turnover": "14268669.9",
      "trades": "603"
    },
    {
      "date": "2023-07-25",
      "bid": "124.70",
      "ask": "125.00",
      "open": "127.00",
      "high": "127.00",
      "low": "123.40",
      "close": "125.00",
      "average": "124.7559",
      "volume": "48878",
      "turnover": "6097819.7",
      "trades": "303"
    },
    {
      "date": "2023-07-26",
      "bid": "125.30",
      "ask": "125.50",
      "open": "125.00",
      "high": "125.90",
      "low": "123.70",
      "close": "125.90",
      "average": "124.3844",
      "volume": "395326",
      "turnover": "49172442.3",
      "trades": "476"
    },
    {
      "date": "2023-07-27",
      "bid": "126.50",
      "ask": "126.70",
      "open": "125.90",
      "high": "128.30",
      "low": "125.60",
      "close": "126.80",
      "average": "127.1481",
      "volume": "83640",
      "turnover": "10634665.9",
      "trades": "470"
    },
    {
      "date": "2023-07-28",
      "bid": "126.20",
      "ask": "126.50",
      "open": "125.10",
      "high": "126.60",
      "low": "124.30",
      "close": "126.30",
      "average": "125.7906",
      "volume": "56894",
      "turnover": "7156663.4",
      "trades": "305"
    },
    {
      "date": "2023-07-31",
      "bid": "123.80",
      "ask": "124.00",
      "open": "126.50",
      "high": "126.50",
      "low": "123.20",
      "close": "124.00",
      "average": "124.1377",
      "volume": "93068",
      "turnover": "11549169.2",
      "trades": "428"
    },
    {
      "date": "2023-08-01",
      "bid": "122.80",
      "ask": "123.00",
      "open": "123.80",
      "high": "124.40",
      "low": "122.20",
      "close": "123.20",
      "average": "123.3104",
      "volume": "79488",
      "turnover": "9801494.4",
      "trades": "519"
    },
    {
      "date": "2023-08-02",
      "bid": "122.40",
      "ask": "122.70",
      "open": "122.10",
      "high": "122.90",
      "low": "121.20",
      "close": "122.50",
      "average": "122.1789",
      "volume": "46821",
      "turnover": "5720540.2",
      "trades": "314"
    },
    {
      "date": "2023-08-03",
      "bid": "122.20",
      "ask": "122.40",
      "open": "122.70",
      "high": "124.40",
      "low": "121.00",
      "close": "122.20",
      "average": "122.4859",
      "volume": "65910",
      "turnover": "8073068.8",
      "trades": "382"
    },
    {
      "date": "2023-08-04",
      "bid": "123.60",
      "ask": "123.90",
      "open": "121.10",
      "high": "124.20",
      "low": "121.10",
      "close": "123.50",
      "average": "123.3793",
      "volume": "80300",
      "turnover": "9907381.8",
      "trades": "324"
    },
    {
      "date": "2023-08-07",
      "bid": "122.40",
      "ask": "122.50",
      "open": "122.70",
      "high": "123.40",
      "low": "122.10",
      "close": "122.60",
      "average": "122.5736",
      "volume": "32022",
      "turnover": "3924811.4",
      "trades": "212"
    },
    {
      "date": "2023-08-08",
      "bid": "122.10",
      "ask": "122.40",
      "open": "121.70",
      "high": "123.60",
      "low": "121.70",
      "close": "122.40",
      "average": "122.6396",
      "volume": "47771",
      "turnover": "5858614.8",
      "trades": "390"
    },
    {
      "date": "2023-08-09",
      "bid": "123.30",
      "ask": "123.70",
      "open": "122.40",
      "high": "123.60",
      "low": "122.00",
      "close": "123.50",
      "average": "122.8614",
      "volume": "124183",
      "turnover": "15257747.4",
      "trades": "336"
    },
    {
      "date": "2023-08-10",
      "bid": "126.90",
      "ask": "127.30",
      "open": "123.50",
      "high": "127.50",
      "low": "123.50",
      "close": "127.20",
      "average": "126.4991",
      "volume": "198638",
      "turnover": "25127528.4",
      "trades": "875"
    },
    {
      "date": "2023-08-11",
      "bid": "126.70",
      "ask": "126.90",
      "open": "125.20",
      "high": "127.20",
      "low": "125.20",
      "close": "126.70",
      "average": "126.1553",
      "volume": "105684",
      "turnover": "13332593.4",
      "trades": "311"
    },
    {
      "date": "2023-08-14",
      "bid": "126.00",
      "ask": "126.40",
      "open": "126.70",
      "high": "127.70",
      "low": "125.30",
      "close": "126.00",
      "average": "126.9106",
      "volume": "215890",
      "turnover": "27398703.8",
      "trades": "277"
    },
    {
      "date": "2023-08-15",
      "bid": "123.20",
      "ask": "123.40",
      "open": "125.30",
      "high": "125.60",
      "low": "121.10",
      "close": "123.40",
      "average": "122.8447",
      "volume": "838556",
      "turnover": "103011998.7",
      "trades": "654"
    },
    {
      "date": "2023-08-16",
      "bid": "125.40",
      "ask": "125.70",
      "open": "121.10",
      "high": "125.90",
      "low": "121.10",
      "close": "125.50",
      "average": "124.3209",
      "volume": "96703",
      "turnover": "12022205.2",
      "trades": "415"
    },
    {
      "date": "2023-08-17",
      "bid": "123.10",
      "ask": "123.40",
      "open": "124.40",
      "high": "125.70",
      "low": "123.00",
      "close": "123.00",
      "average": "123.7971",
      "volume": "52563",
      "turnover": "6507146.7",
      "trades": "340"
    },
    {
      "date": "2023-08-18",
      "bid": "119.10",
      "ask": "119.50",
      "open": "122.80",
      "high": "122.80",
      "low": "117.60",
      "close": "119.10",
      "average": "119.3895",
      "volume": "92521",
      "turnover": "11047271.05",
      "trades": "559"
    },
    {
      "date": "2023-08-21",
      "bid": "116.30",
      "ask": "116.40",
      "open": "119.50",
      "high": "120.00",
      "low": "116.10",
      "close": "116.10",
      "average": "117.0213",
      "volume": "89008",
      "turnover": "10420171.3",
      "trades": "528"
    },
    {
      "date": "2023-08-22",
      "bid": "119.00",
      "ask": "119.20",
      "open": "116.10",
      "high": "119.50",
      "low": "116.00",
      "close": "119.20",
      "average": "118.7551",
      "volume": "58058",
      "turnover": "6894685.7",
      "trades": "276"
    },
    {
      "date": "2023-08-23",
      "bid": "119.10",
      "ask": "119.30",
      "open": "122.40",
      "high": "122.40",
      "low": "118.40",
      "close": "119.30",
      "average": "119.4156",
      "volume": "101323",
      "turnover": "12102196.35",
      "trades": "528"
    },
    {
      "date": "2023-08-24",
      "bid": "117.80",
      "ask": "118.00",
      "open": "120.10",
      "high": "121.20",
      "low": "117.70",
      "close": "118.40",
      "average": "119.2565",
      "volume": "73207",
      "turnover": "8734225.05",
      "trades": "411"
    },
    {
      "date": "2023-08-25",
      "bid": "118.10",
      "ask": "118.40",
      "open": "118.40",
      "high": "119.90",
      "low": "117.80",
      "close": "118.40",
      "average": "118.7442",
      "volume": "40312",
      "turnover": "4786858.8",
      "trades": "359"
    },
    {
      "date": "2023-08-28",
      "bid": "120.30",
      "ask": "120.50",
      "open": "119.80",
      "high": "120.70",
      "low": "118.60",
      "close": "120.40",
      "average": "119.8525",
      "volume": "38682",
      "turnover": "4636135.7",
      "trades": "269"
    },
    {
      "date": "2023-08-29",
      "bid": "119.60",
      "ask": "119.70",
      "open": "118.50",
      "high": "122.30",
      "low": "118.30",
      "close": "119.90",
      "average": "119.8094",
      "volume": "107787",
      "turnover": "12914461.4",
      "trades": "524"
    },
    {
      "date": "2023-08-30",
      "bid": "119.40",
      "ask": "119.60",
      "open": "121.30",
      "high": "121.30",
      "low": "119.20",
      "close": "119.70",
      "average": "119.9415",
      "volume": "61610",
      "turnover": "7387949.4",
      "trades": "367"
    },
    {
      "date": "2023-08-31",
      "bid": "121.40",
      "ask": "121.70",
      "open": "120.00",
      "high": "121.80",
      "low": "119.70",
      "close": "121.80",
      "average": "121.3841",
      "volume": "154509",
      "turnover": "18754298.39",
      "trades": "550"
    },
    {
      "date": "2023-09-01",
      "bid": "123.20",
      "ask": "123.40",
      "open": "121.80",
      "high": "125.40",
      "low": "120.50",
      "close": "123.10",
      "average": "123.6677",
      "volume": "125458",
      "turnover": "15527012.9",
      "trades": "579"
    },
    {
      "date": "2023-09-04",
      "bid": "122.60",
      "ask": "122.90",
      "open": "123.10",
      "high": "124.70",
      "low": "121.60",
      "close": "122.70",
      "average": "123.2228",
      "volume": "55919",
      "turnover": "6889817.3",
      "trades": "276"
    },
    {
      "date": "2023-09-05",
      "bid": "121.90",
      "ask": "122.10",
      "open": "122.50",
      "high": "123.50",
      "low": "121.70",
      "close": "122.20",
      "average": "122.2863",
      "volume": "756551",
      "turnover": "92515826",
      "trades": "312"
    },
    {
      "date": "2023-09-06",
      "bid": "122.10",
      "ask": "122.40",
      "open": "122.20",
      "high": "122.60",
      "low": "120.70",
      "close": "122.30",
      "average": "121.9661",
      "volume": "102772",
      "turnover": "12536713.2",
      "trades": "317"
    },
    {
      "date": "2023-09-07",
      "bid": "121.60",
      "ask": "121.80",
      "open": "122.30",
      "high": "123.00",
      "low": "120.60",
      "close": "121.90",
      "average": "121.943",
      "volume": "85068",
      "turnover": "10373169",
      "trades": "338"
    },
    {
      "date": "2023-09-08",
      "bid": "118.00",
      "ask": "118.30",
      "open": "121.60",
      "high": "122.00",
      "low": "118.10",
      "close": "118.20",
      "average": "118.9108",
      "volume": "121965",
      "turnover": "14502194.15",
      "trades": "405"
    },
    {
      "date": "2023-09-11",
      "bid": "120.60",
      "ask": "120.80",
      "open": "118.40",
      "high": "121.10",
      "low": "117.80",
      "close": "120.60",
      "average": "119.6667",
      "volume": "52712",
      "turnover": "6313900",
      "trades": "411"
    },
    {
      "date": "2023-09-12",
      "bid": "117.40",
      "ask": "117.50",
      "open": "121.20",
      "high": "121.20",
      "low": "117.00",
      "close": "117.60",
      "average": "118.3275",
      "volume": "82810",
      "turnover": "9793122.5",
      "trades": "463"
    },
    {
      "date": "2023-09-13",
      "bid": "119.40",
      "ask": "119.80",
      "open": "117.00",
      "high": "119.90",
      "low": "116.50",
      "close": "119.70",
      "average": "117.4685",
      "volume": "189740",
      "turnover": "22302414.5",
      "trades": "396"
    },
    {
      "date": "2023-09-14",
      "bid": "123.20",
      "ask": "123.30",
      "open": "119.40",
      "high": "123.30",
      "low": "118.80",
      "close": "123.10",
      "average": "122.2458",
      "volume": "110299",
      "turnover": "13485233.6",
      "trades": "424"
    },
    {
      "date": "2023-09-15",
      "bid": "121.40",
      "ask": "121.60",
      "open": "123.10",
      "high": "124.70",
      "low": "121.50",
      "close": "121.50",
      "average": "121.9391",
      "volume": "96884",
      "turnover": "11809658.9",
      "trades": "300"
    },
    {
      "date": "2023-09-18",
      "bid": "119.40",
      "ask": "119.60",
      "open": "121.50",
      "high": "121.50",
      "low": "119.10",
      "close": "119.70",
      "average": "120.0963",
      "volume": "66558",
      "turnover": "7991089.9",
      "trades": "304"
    },
    {
      "date": "2023-09-19",
      "bid": "120.30",
      "ask": "120.50",
      "open": "119.10",
      "high": "121.90",
      "low": "119.00",
      "close": "120.50",
      "average": "120.6523",
      "volume": "77045",
      "turnover": "9293527",
      "trades": "392"
    },
    {
      "date": "2023-09-20",
      "bid": "121.50",
      "ask": "121.70",
      "open": "120.60",
      "high": "121.90",
      "low": "120.50",
      "close": "121.70",
      "average": "121.0983",
      "volume": "300851",
      "turnover": "36437075.4",
      "trades": "439"
    },
    {
      "date": "2023-09-21",
      "bid": "120.40",
      "ask": "120.70",
      "open": "120.10",
      "high": "123.10",
      "low": "119.00",
      "close": "120.80",
      "average": "120.7596",
      "volume": "77117",
      "turnover": "9312621.19",
      "trades": "495"
    },
    {
      "date": "2023-09-22",
      "bid": "117.60",
      "ask": "117.80",
      "open": "119.30",
      "high": "120.00",
      "low": "117.30",
      "close": "117.80",
      "average": "118.2069",
      "volume": "90590",
      "turnover": "10708364.9",
      "trades": "390"
    },
    {
      "date": "2023-09-25",
      "bid": "117.30",
      "ask": "117.50",
      "open": "117.20",
      "high": "118.90",
      "low": "116.20",
      "close": "117.80",
      "average": "117.5209",
      "volume": "72771",
      "turnover": "8550842.5",
      "trades": "409"
    },
    {
      "date": "2023-09-26",
      "bid": "114.60",
      "ask": "114.80",
      "open": "116.70",
      "high": "117.10",
      "low": "114.50",
      "close": "114.50",
      "average": "115.6379",
      "volume": "115321",
      "turnover": "13337395.01",
      "trades": "565"
    },
    {
      "date": "2023-09-27",
      "bid": "113.20",
      "ask": "113.60",
      "open": "115.40",
      "high": "115.40",
      "low": "113.20",
      "close": "113.40",
      "average": "113.6903",
      "volume": "90900",
      "turnover": "10334505.19",
      "trades": "382"
    },
    {
      "date": "2023-09-28",
      "bid": "113.80",
      "ask": "114.20",
      "open": "113.40",
      "high": "114.50",
      "low": "112.20",
      "close": "113.80",
      "average": "113.6157",
      "volume": "92763",
      "turnover": "10538897",
      "trades": "431"
    },
    {
      "date": "2023-09-29",
      "bid": "116.60",
      "ask": "116.90",
      "open": "113.00",
      "high": "117.30",
      "low": "113.00",
      "close": "116.30",
      "average": "116.2871",
      "volume": "368749",
      "turnover": "42934144.04",
      "trades": "506"
    },
    {
      "date": "2023-10-02",
      "bid": "115.10",
      "ask": "115.50",
      "open": "116.90",
      "high": "119.00",
      "low": "114.70",
      "close": "115.30",
      "average": "116.2086",
      "volume": "166729",
      "turnover": "19377793.5",
      "trades": "530"
    },
    {
      "date": "2023-10-03",
      "bid": "110.30",
      "ask": "110.60",
      "open": "114.40",
      "high": "115.20",
      "low": "109.90",
      "close": "110.50",
      "average": "111.7577",
      "volume": "81995",
      "turnover": "9163570.6",
      "trades": "432"
    },
    {
      "date": "2023-10-04",
      "bid": "110.20",
      "ask": "110.50",
      "open": "109.50",
      "high": "111.00",
      "low": "108.80",
      "close": "110.50",
      "average": "110.1212",
      "volume": "87490",
      "turnover": "9633638.3",
      "trades": "411"
    },
    {
      "date": "2023-10-05",
      "bid": "112.10",
      "ask": "112.60",
      "open": "111.10",
      "high": "112.30",
      "low": "110.90",
      "close": "112.00",
      "average": "111.8073",
      "volume": "51933",
      "turnover": "5805738",
      "trades": "254"
    },
    {
      "date": "2023-10-06",
      "bid": "112.60",
      "ask": "112.90",
      "open": "112.80",
      "high": "113.70",
      "low": "111.40",
      "close": "113.10",
      "average": "112.6566",
      "volume": "55764",
      "turnover": "6282180.3",
      "trades": "399"
    },
    {
      "date": "2023-10-09",
      "bid": "112.60",
      "ask": "112.80",
      "open": "110.00",
      "high": "113.30",
      "low": "110.00",
      "close": "112.80",
      "average": "112.7496",
      "volume": "64306",
      "turnover": "7250464.8",
      "trades": "374"
    },
    {
      "date": "2023-10-10",
      "bid": "114.60",
      "ask": "114.80",
      "open": "113.80",
      "high": "115.70",
      "low": "113.00",
      "close": "114.60",
      "average": "114.7207",
      "volume": "561884",
      "turnover": "64699294.45",
      "trades": "312"
    },
    {
      "date": "2023-10-11",
      "bid": "116.00",
      "ask": "116.40",
      "open": "113.90",
      "high": "117.50",
      "low": "113.90",
      "close": "116.70",
      "average": "116.5653",
      "volume": "104229",
      "turnover": "12149358",
      "trades": "474"
    },
    {
      "date": "2023-10-12",
      "bid": "115.00",
      "ask": "115.40",
      "open": "116.00",
      "high": "118.10",
      "low": "115.00",
      "close": "115.60",
      "average": "117.0401",
      "volume": "400054",
      "turnover": "46822342.3",
      "trades": "506"
    },
    {
      "date": "2023-10-13",
      "bid": "112.20",
      "ask": "112.40",
      "open": "115.90",
      "high": "115.90",
      "low": "112.20",
      "close": "112.50",
      "average": "113.115",
      "volume": "45684",
      "turnover": "5167544.3",
      "trades": "249"
    },
    {
      "date": "2023-10-16",
      "bid": "111.10",
      "ask": "111.40",
      "open": "112.20",
      "high": "113.20",
      "low": "111.00",
      "close": "111.30",
      "average": "111.753",
      "volume": "95505",
      "turnover": "10672974.8",
      "trades": "396"
    },
    {
      "date": "2023-10-17",
      "bid": "106.70",
      "ask": "106.90",
      "open": "110.00",
      "high": "111.00",
      "low": "105.80",
      "close": "106.80",
      "average": "107.8874",
      "volume": "124784",
      "turnover": "13457694.8",
      "trades": "579"
    },
    {
      "date": "2023-10-18",
      "bid": "106.40",
      "ask": "106.60",
      "open": "108.00",
      "high": "108.40",
      "low": "106.10",
      "close": "106.40",
      "average": "106.8197",
      "volume": "74470",
      "turnover": "7956106.45",
      "trades": "426"
    },
    {
      "date": "2023-10-19",
      "bid": "104.70",
      "ask": "105.00",
      "open": "106.00",
      "high": "106.60",
      "low": "104.30",
      "close": "104.90",
      "average": "104.9729",
      "volume": "69335",
      "turnover": "7279222.9",
      "trades": "358"
    },
    {
      "date": "2023-10-20",
      "bid": "105.00",
      "ask": "105.30",
      "open": "104.00",
      "high": "105.90",
      "low": "102.70",
      "close": "105.40",
      "average": "103.9788",
      "volume": "190908",
      "turnover": "19850390",
      "trades": "376"
    },
    {
      "date": "2023-10-23",
      "bid": "105.20",
      "ask": "105.70",
      "open": "105.40",
      "high": "105.70",
      "low": "103.20",
      "close": "105.60",
      "average": "104.5601",
      "volume": "62398",
      "turnover": "6524106.05",
      "trades": "278"
    },
    {
      "date": "2023-10-24",
      "bid": "106.80",
      "ask": "107.20",
      "open": "105.60",
      "high": "107.70",
      "low": "105.30",
      "close": "106.90",
      "average": "106.8207",
      "volume": "157400",
      "turnover": "16813265.2",
      "trades": "558"
    },
    {
      "date": "2023-10-25",
      "bid": "102.70",
      "ask": "103.00",
      "open": "105.00",
      "high": "105.90",
      "low": "100.50",
      "close": "102.70",
      "average": "102.2088",
      "volume": "143951",
      "turnover": "14710099",
      "trades": "620"
    },
    {
      "date": "2023-10-26",
      "bid": "104.70",
      "ask": "105.00",
      "open": "102.50",
      "high": "106.00",
      "low": "100.20",
      "close": "104.40",
      "average": "103.5974",
      "volume": "749724",
      "turnover": "77671575.15",
      "trades": "577"
    },
    {
      "date": "2023-10-27",
      "bid": "106.80",
      "ask": "107.00",
      "open": "103.20",
      "high": "107.90",
      "low": "103.20",
      "close": "107.00",
      "average": "106.8482",
      "volume": "110547",
      "turnover": "11809453.15",
      "trades": "504"
    },
    {
      "date": "2023-10-30",
      "bid": "107.50",
      "ask": "107.70",
      "open": "106.50",
      "high": "108.50",
      "low": "106.50",
      "close": "107.90",
      "average": "107.7987",
      "volume": "82215",
      "turnover": "8862668",
      "trades": "344"
    },
    {
      "date": "2023-10-31",
      "bid": "109.70",
      "ask": "110.00",
      "open": "108.50",
      "high": "110.10",
      "low": "107.70",
      "close": "109.60",
      "average": "109.2595",
      "volume": "157039",
      "turnover": "17157705.5",
      "trades": "526"
    },
    {
      "date": "2023-11-01",
      "bid": "110.30",
      "ask": "110.40",
      "open": "109.60",
      "high": "111.10",
      "low": "108.90",
      "close": "110.70",
      "average": "110.4232",
      "volume": "172166",
      "turnover": "19011126.3",
      "trades": "703"
    },
    {
      "date": "2023-11-02",
      "bid": "115.00",
      "ask": "115.30",
      "open": "110.70",
      "high": "116.50",
      "low": "110.70",
      "close": "114.70",
      "average": "114.8097",
      "volume": "239686",
      "turnover": "27516533.45",
      "trades": "833"
    },
    {
      "date": "2023-11-03",
      "bid": "114.10",
      "ask": "114.60",
      "open": "107.90",
      "high": "115.60",
      "low": "107.90",
      "close": "114.20",
      "average": "114.85",
      "volume": "68499",
      "turnover": "7866775.1",
      "trades": "342"
    },
    {
      "date": "2023-11-06",
      "bid": "113.80",
      "ask": "114.00",
      "open": "118.00",
      "high": "118.00",
      "low": "112.70",
      "close": "113.70",
      "average": "114.042",
      "volume": "106605",
      "turnover": "12157728.8",
      "trades": "617"
    },
    {
      "date": "2023-11-07",
      "bid": "115.30",
      "ask": "115.60",
      "open": "113.30",
      "high": "115.70",
      "low": "112.50",
      "close": "115.50",
      "average": "114.9266",
      "volume": "133710",
      "turnover": "15365705.4",
      "trades": "558"
    },
    {
      "date": "2023-11-08",
      "bid": "114.00",
      "ask": "114.30",
      "open": "115.20",
      "high": "115.90",
      "low": "113.00",
      "close": "113.80",
      "average": "114.1491",
      "volume": "180638",
      "turnover": "20744752.7",
      "trades": "330"
    },
    {
      "date": "2023-11-09",
      "bid": "118.80",
      "ask": "119.10",
      "open": "113.50",
      "high": "120.30",
      "low": "113.50",
      "close": "118.90",
      "average": "117.6142",
      "volume": "115856",
      "turnover": "13624662",
      "trades": "496"
    },
    {
      "date": "2023-11-10",
      "bid": "117.70",
      "ask": "118.00",
      "open": "118.80",
      "high": "118.80",
      "low": "115.50",
      "close": "117.70",
      "average": "117.2839",
      "volume": "98642",
      "turnover": "11569083.65",
      "trades": "425"
    },
    {
      "date": "2023-11-13",
      "bid": "117.80",
      "ask": "118.10",
      "open": "118.00",
      "high": "118.90",
      "low": "117.20",
      "close": "117.50",
      "average": "117.8787",
      "volume": "59406",
      "turnover": "7002703.2",
      "trades": "333"
    },
    {
      "date": "2023-11-14",
      "bid": "128.50",
      "ask": "129.10",
      "open": "115.00",
      "high": "129.40",
      "low": "115.00",
      "close": "129.10",
      "average": "124.9149",
      "volume": "246876",
      "turnover": "30837727.5",
      "trades": "900"
    },
    {
      "date": "2023-11-15",
      "bid": "125.50",
      "ask": "125.70",
      "open": "128.50",
      "high": "128.90",
      "low": "125.50",
      "close": "125.50",
      "average": "126.814",
      "volume": "103061",
      "turnover": "13071186.25",
      "trades": "541"
    },
    {
      "date": "2023-11-16",
      "bid": "124.30",
      "ask": "124.60",
      "open": "124.60",
      "high": "127.10",
      "low": "124.30",
      "close": "124.70",
      "average": "125.438",
      "volume": "69992",
      "turnover": "8779659",
      "trades": "436"
    },
    {
      "date": "2023-11-17",
      "bid": "125.00",
      "ask": "125.30",
      "open": "124.00",
      "high": "127.20",
      "low": "124.00",
      "close": "125.40",
      "average": "125.8295",
      "volume": "74149",
      "turnover": "9330128.69",
      "trades": "371"
    },
    {
      "date": "2023-11-20",
      "bid": "127.90",
      "ask": "128.60",
      "open": "128.00",
      "high": "128.70",
      "low": "124.70",
      "close": "128.50",
      "average": "127.8968",
      "volume": "77959",
      "turnover": "9970543.15",
      "trades": "328"
    },
    {
      "date": "2023-11-21",
      "bid": "125.30",
      "ask": "125.50",
      "open": "128.50",
      "high": "129.20",
      "low": "124.60",
      "close": "125.30",
      "average": "125.8474",
      "volume": "52275",
      "turnover": "6578102.1",
      "trades": "357"
    },
    {
      "date": "2023-11-22",
      "bid": "128.30",
      "ask": "128.60",
      "open": "125.30",
      "high": "128.70",
      "low": "125.30",
      "close": "128.30",
      "average": "127.939",
      "volume": "57715",
      "turnover": "7381346.3",
      "trades": "314"
    },
    {
      "date": "2023-11-23",
      "bid": "127.50",
      "ask": "127.80",
      "open": "128.30",
      "high": "131.50",
      "low": "127.00",
      "close": "127.90",
      "average": "129.0464",
      "volume": "104100",
      "turnover": "13436433.75",
      "trades": "673"
    },
    {
      "date": "2023-11-24",
      "bid": "127.70",
      "ask": "128.00",
      "open": "127.80",
      "high": "129.00",
      "low": "127.20",
      "close": "127.80",
      "average": "127.9261",
      "volume": "42405",
      "turnover": "5424705.3",
      "trades": "238"
    },
    {
      "date": "2023-11-27",
      "bid": "128.60",
      "ask": "128.70",
      "open": "127.60",
      "high": "128.90",
      "low": "126.40",
      "close": "128.70",
      "average": "127.9814",
      "volume": "79900",
      "turnover": "10225716.5",
      "trades": "277"
    },
    {
      "date": "2023-11-28",
      "bid": "128.20",
      "ask": "128.60",
      "open": "128.70",
      "high": "129.00",
      "low": "127.00",
      "close": "128.50",
      "average": "128.1582",
      "volume": "70336",
      "turnover": "9014136.4",
      "trades": "319"
    },
    {
      "date": "2023-11-29",
      "bid": "130.00",
      "ask": "130.40",
      "open": "129.00",
      "high": "132.00",
      "low": "129.00",
      "close": "130.10",
      "average": "131.5267",
      "volume": "214700",
      "turnover": "28237380.85",
      "trades": "555"
    },
    {
      "date": "2023-11-30",
      "bid": "127.70",
      "ask": "128.20",
      "open": "130.10",
      "high": "130.90",
      "low": "127.50",
      "close": "127.50",
      "average": "128.0287",
      "volume": "271671",
      "turnover": "34794985.65",
      "trades": "637"
    },
    {
      "date": "2023-12-01",
      "bid": "128.90",
      "ask": "129.40",
      "open": "127.50",
      "high": "130.00",
      "low": "126.10",
      "close": "129.30",
      "average": "128.1506",
      "volume": "144415",
      "turnover": "18506870.5",
      "trades": "371"
    },
    {
      "date": "2023-12-04",
      "bid": "131.40",
      "ask": "132.00",
      "open": "128.80",
      "high": "132.30",
      "low": "128.80",
      "close": "131.90",
      "average": "131.516",
      "volume": "74713",
      "turnover": "9825755.69",
      "trades": "372"
    },
    {
      "date": "2023-12-05",
      "bid": "136.00",
      "ask": "136.20",
      "open": "132.00",
      "high": "136.50",
      "low": "131.30",
      "close": "136.00",
      "average": "135.2695",
      "volume": "215959",
      "turnover": "29213831.4",
      "trades": "667"
    },
    {
      "date": "2023-12-06",
      "bid": "135.80",
      "ask": "136.00",
      "open": "135.90",
      "high": "137.20",
      "low": "134.30",
      "close": "136.40",
      "average": "136.2803",
      "volume": "171592",
      "turnover": "23384488.2",
      "trades": "358"
    },
    {
      "date": "2023-12-07",
      "bid": "136.50",
      "ask": "137.10",
      "open": "136.40",
      "high": "137.60",
      "low": "133.00",
      "close": "137.20",
      "average": "136.274",
      "volume": "83417",
      "turnover": "11370504.95",
      "trades": "421"
    },
    {
      "date": "2023-12-08",
      "bid": "135.80",
      "ask": "136.40",
      "open": "137.20",
      "high": "138.50",
      "low": "135.10",
      "close": "136.30",
      "average": "136.7865",
      "volume": "64786",
      "turnover": "8861829.5",
      "trades": "453"
    },
    {
      "date": "2023-12-11",
      "bid": "138.90",
      "ask": "139.10",
      "open": "136.30",
      "high": "139.40",
      "low": "135.50",
      "close": "139.40",
      "average": "138.4284",
      "volume": "117584",
      "turnover": "16277219.1",
      "trades": "574"
    },
    {
      "date": "2023-12-12",
      "bid": "136.60",
      "ask": "137.00",
      "open": "136.80",
      "high": "139.20",
      "low": "135.40",
      "close": "136.70",
      "average": "137.0305",
      "volume": "111024",
      "turnover": "15233877.25",
      "trades": "411"
    },
    {
      "date": "2023-12-13",
      "bid": "137.50",
      "ask": "137.80",
      "open": "136.60",
      "high": "138.30",
      "low": "134.50",
      "close": "137.40",
      "average": "137.2455",
      "volume": "64336",
      "turnover": "8829817.6",
      "trades": "347"
    },
    {
      "date": "2023-12-14",
      "bid": "145.80",
      "ask": "146.30",
      "open": "140.30",
      "high": "149.90",
      "low": "140.30",
      "close": "146.00",
      "average": "146.7552",
      "volume": "424246",
      "turnover": "62286916.55",
      "trades": "995"
    },
    {
      "date": "2023-12-15",
      "bid": "142.00",
      "ask": "142.40",
      "open": "145.80",
      "high": "146.60",
      "low": "141.90",
      "close": "142.50",
      "average": "143.4917",
      "volume": "389069",
      "turnover": "56020013.75",
      "trades": "803"
    },
    {
      "date": "2023-12-18",
      "bid": "143.90",
      "ask": "144.20",
      "open": "140.00",
      "high": "144.30",
      "low": "139.50",
      "close": "144.30",
      "average": "143.1295",
      "volume": "103060",
      "turnover": "14750606.6",
      "trades": "538"
    },
    {
      "date": "2023-12-19",
      "bid": "146.50",
      "ask": "146.90",
      "open": "145.80",
      "high": "147.20",
      "low": "145.40",
      "close": "146.70",
      "average": "146.6977",
      "volume": "297229",
      "turnover": "43602443.2",
      "trades": "385"
    },
    {
      "date": "2023-12-20",
      "bid": "145.60",
      "ask": "145.90",
      "open": "147.00",
      "high": "149.70",
      "low": "144.10",
      "close": "145.60",
      "average": "146.1443",
      "volume": "97256",
      "turnover": "14207083.05",
      "trades": "505"
    },
    {
      "date": "2023-12-21",
      "bid": "146.40",
      "ask": "146.80",
      "open": "144.00",
      "high": "146.70",
      "low": "142.60",
      "close": "145.90",
      "average": "145.1989",
      "volume": "70879",
      "turnover": "10291549.9",
      "trades": "396"
    },
    {
      "date": "2023-12-22",
      "bid": "146.00",
      "ask": "146.50",
      "open": "146.00",
      "high": "147.70",
      "low": "145.10",
      "close": "146.30",
      "average": "146.2085",
      "volume": "43840",
      "turnover": "6409779",
      "trades": "310"
    },
    {
      "date": "2023-12-27",
      "bid": "146.50",
      "ask": "146.90",
      "open": "146.70",
      "high": "147.80",
      "low": "145.90",
      "close": "146.40",
      "average": "146.7404",
      "volume": "47524",
      "turnover": "6973708.8",
      "trades": "407"
    },
    {
      "date": "2023-12-28",
      "bid": "147.60",
      "ask": "147.90",
      "open": "145.00",
      "high": "148.00",
      "low": "145.00",
      "close": "147.80",
      "average": "147.0993",
      "volume": "55717",
      "turnover": "8195930.1",
      "trades": "322"
    },
    {
      "date": "2023-12-29",
      "bid": "150.20",
      "ask": "150.50",
      "open": "147.80",
      "high": "150.90",
      "low": "147.60",
      "close": "150.40",
      "average": "149.7106",
      "volume": "95788",
      "turnover": "14340476.4",
      "trades": "455"
    },
    {
      "date": "2024-01-02",
      "bid": "147.20",
      "ask": "147.60",
      "open": "150.50",
      "high": "151.50",
      "low": "147.30",
      "close": "147.50",
      "average": "149.0148",
      "volume": "114031",
      "turnover": "16992537.89",
      "trades": "578"
    },
    {
      "date": "2024-01-03",
      "bid": "145.60",
      "ask": "145.90",
      "open": "147.50",
      "high": "147.80",
      "low": "144.50",
      "close": "146.00",
      "average": "145.8232",
      "volume": "157116",
      "turnover": "22899760.8",
      "trades": "565"
    },
    {
      "date": "2024-01-04",
      "bid": "143.90",
      "ask": "144.50",
      "open": "145.00",
      "high": "148.50",
      "low": "144.20",
      "close": "144.60",
      "average": "145.1935",
      "volume": "89232",
      "turnover": "12955198.1",
      "trades": "371"
    },
    {
      "date": "2024-01-05",
      "bid": "143.50",
      "ask": "143.80",
      "open": "143.50",
      "high": "145.00",
      "low": "143.00",
      "close": "144.00",
      "average": "143.9167",
      "volume": "53401",
      "turnover": "7685498.1",
      "trades": "338"
    },
    {
      "date": "2024-01-08",
      "bid": "145.00",
      "ask": "145.20",
      "open": "144.00",
      "high": "145.10",
      "low": "142.30",
      "close": "145.10",
      "average": "144.4464",
      "volume": "121750",
      "turnover": "17578900.35",
      "trades": "654"
    },
    {
      "date": "2024-01-09",
      "bid": "143.90",
      "ask": "144.20",
      "open": "144.80",
      "high": "145.10",
      "low": "143.10",
      "close": "143.70",
      "average": "144.2378",
      "volume": "133248",
      "turnover": "19221243.5",
      "trades": "502"
    },
    {
      "date": "2024-01-10",
      "bid": "145.50",
      "ask": "145.70",
      "open": "143.00",
      "high": "146.80",
      "low": "143.00",
      "close": "145.40",
      "average": "145.2994",
      "volume": "90490",
      "turnover": "13148177.3",
      "trades": "489"
    },
    {
      "date": "2024-01-11",
      "bid": "141.80",
      "ask": "142.20",
      "open": "146.40",
      "high": "148.50",
      "low": "141.00",
      "close": "142.40",
      "average": "143.2327",
      "volume": "213790",
      "turnover": "30628759",
      "trades": "1002"
    },
    {
      "date": "2024-01-12",
      "bid": "144.40",
      "ask": "144.60",
      "open": "142.40",
      "high": "147.00",
      "low": "142.40",
      "close": "144.80",
      "average": "144.4268",
      "volume": "208686",
      "turnover": "30139147.9",
      "trades": "616"
    },
    {
      "date": "2024-01-15",
      "bid": "142.20",
      "ask": "142.40",
      "open": "145.30",
      "high": "146.70",
      "low": "142.10",
      "close": "142.60",
      "average": "143.8825",
      "volume": "78266",
      "turnover": "11260405.95",
      "trades": "533"
    },
    {
      "date": "2024-01-16",
      "bid": "141.20",
      "ask": "141.40",
      "open": "142.60",
      "high": "142.80",
      "low": "140.10",
      "close": "141.40",
      "average": "141.4805",
      "volume": "54793",
      "turnover": "7752143.5",
      "trades": "270"
    },
    {
      "date": "2024-01-17",
      "bid": "138.20",
      "ask": "138.60",
      "open": "141.00",
      "high": "141.00",
      "low": "136.90",
      "close": "138.50",
      "average": "137.934",
      "volume": "97039",
      "turnover": "13384980.1",
      "trades": "478"
    },
    {
      "date": "2024-01-18",
      "bid": "140.50",
      "ask": "140.70",
      "open": "138.50",
      "high": "140.90",
      "low": "138.30",
      "close": "140.40",
      "average": "140.1545",
      "volume": "113329",
      "turnover": "15883756.67",
      "trades": "472"
    },
    {
      "date": "2024-01-19",
      "bid": "138.70",
      "ask": "139.00",
      "open": "140.60",
      "high": "141.00",
      "low": "137.80",
      "close": "138.50",
      "average": "138.6819",
      "volume": "67315",
      "turnover": "9335378.19",
      "trades": "398"
    },
    {
      "date": "2024-01-22",
      "bid": "139.40",
      "ask": "139.70",
      "open": "140.00",
      "high": "141.60",
      "low": "138.60",
      "close": "139.40",
      "average": "139.9283",
      "volume": "43903",
      "turnover": "6142694.5",
      "trades": "350"
    },
    {
      "date": "2024-01-23",
      "bid": "137.80",
      "ask": "137.90",
      "open": "139.90",
      "high": "140.20",
      "low": "137.60",
      "close": "137.60",
      "average": "138.2729",
      "volume": "60714",
      "turnover": "8396630.05",
      "trades": "458"
    },
    {
      "date": "2024-01-24",
      "bid": "139.80",
      "ask": "140.10",
      "open": "141.60",
      "high": "141.60",
      "low": "138.80",
      "close": "140.20",
      "average": "140.3353",
      "volume": "40310",
      "turnover": "5656914",
      "trades": "375"
    },
    {
      "date": "2024-01-25",
      "bid": "141.50",
      "ask": "142.00",
      "open": "138.10",
      "high": "141.80",
      "low": "138.10",
      "close": "141.20",
      "average": "140.7022",
      "volume": "23516",
      "turnover": "3308753.2",
      "trades": "217"
    },
    {
      "date": "2024-01-26",
      "bid": "142.40",
      "ask": "142.90",
      "open": "142.00",
      "high": "142.70",
      "low": "139.50",
      "close": "142.30",
      "average": "141.8973",
      "volume": "38780",
      "turnover": "5502776.2",
      "trades": "325"
    },
    {
      "date": "2024-01-29",
      "bid": "143.00",
      "ask": "143.10",
      "open": "142.00",
      "high": "144.70",
      "low": "140.40",
      "close": "143.10",
      "average": "143.0531",
      "volume": "79909",
      "turnover": "11431227.8",
      "trades": "525"
    },
    {
      "date": "2024-01-30",
      "bid": "143.00",
      "ask": "143.50",
      "open": "143.10",
      "high": "145.40",
      "low": "142.40",
      "close": "143.30",
      "average": "143.7032",
      "volume": "44557",
      "turnover": "6402722.4",
      "trades": "394"
    },
    {
      "date": "2024-01-31",
      "bid": "143.60",
      "ask": "143.90",
      "open": "143.30",
      "high": "145.00",
      "low": "142.80",
      "close": "143.30",
      "average": "143.6314",
      "volume": "81420",
      "turnover": "11693266",
      "trades": "301"
    },
    {
      "date": "2024-02-01",
      "bid": "140.10",
      "ask": "140.30",
      "open": "141.90",
      "high": "142.70",
      "low": "139.20",
      "close": "140.10",
      "average": "140.8258",
      "volume": "91976",
      "turnover": "12953413.5",
      "trades": "595"
    },
    {
      "date": "2024-02-02",
      "bid": "138.80",
      "ask": "139.00",
      "open": "139.70",
      "high": "143.20",
      "low": "138.50",
      "close": "139.20",
      "average": "140.0284",
      "volume": "101586",
      "turnover": "14224924",
      "trades": "568"
    },
    {
      "date": "2024-02-05",
      "bid": "137.90",
      "ask": "138.40",
      "open": "137.00",
      "high": "140.80",
      "low": "137.00",
      "close": "138.40",
      "average": "139.4093",
      "volume": "55932",
      "turnover": "7797482.65",
      "trades": "439"
    },
    {
      "date": "2024-02-06",
      "bid": "139.60",
      "ask": "139.90",
      "open": "138.40",
      "high": "139.80",
      "low": "137.00",
      "close": "139.40",
      "average": "138.5972",
      "volume": "82127",
      "turnover": "11382571.9",
      "trades": "470"
    },
    {
      "date": "2024-02-07",
      "bid": "139.30",
      "ask": "139.70",
      "open": "139.30",
      "high": "140.40",
      "low": "137.90",
      "close": "138.60",
      "average": "138.8455",
      "volume": "83555",
      "turnover": "11602369.1",
      "trades": "417"
    },
    {
      "date": "2024-02-08",
      "bid": "144.00",
      "ask": "144.20",
      "open": "137.00",
      "high": "145.20",
      "low": "136.90",
      "close": "144.00",
      "average": "141.4007",
      "volume": "436990",
      "turnover": "61763332.3",
      "trades": "586"
    },
    {
      "date": "2024-02-09",
      "bid": "146.20",
      "ask": "146.40",
      "open": "146.50",
      "high": "149.60",
      "low": "141.80",
      "close": "146.30",
      "average": "145.4292",
      "volume": "221419",
      "turnover": "32182069.95",
      "trades": "926"
    },
    {
      "date": "2024-02-12",
      "bid": "151.30",
      "ask": "151.70",
      "open": "146.20",
      "high": "152.80",
      "low": "145.80",
      "close": "151.10",
      "average": "150.7385",
      "volume": "272071",
      "turnover": "41012877.45",
      "trades": "889"
    },
    {
      "date": "2024-02-13",
      "bid": "149.50",
      "ask": "149.90",
      "open": "151.00",
      "high": "151.50",
      "low": "147.20",
      "close": "149.60",
      "average": "149.5262",
      "volume": "84791",
      "turnover": "12679072.6",
      "trades": "408"
    },
    {
      "date": "2024-02-14",
      "bid": "150.50",
      "ask": "150.80",
      "open": "149.80",
      "high": "151.30",
      "low": "148.80",
      "close": "150.40",
      "average": "150.4185",
      "volume": "122808",
      "turnover": "18469356.25",
      "trades": "477"
    },
    {
      "date": "2024-02-15",
      "bid": "155.00",
      "ask": "155.20",
      "open": "150.50",
      "high": "155.80",
      "low": "150.40",
      "close": "155.20",
      "average": "153.145",
      "volume": "386406",
      "turnover": "59171149.45",
      "trades": "680"
    },
    {
      "date": "2024-02-16",
      "bid": "154.10",
      "ask": "154.70",
      "open": "156.70",
      "high": "156.90",
      "low": "153.20",
      "close": "154.30",
      "average": "155.3215",
      "volume": "508058",
      "turnover": "78921022.4",
      "trades": "642"
    },
    {
      "date": "2024-02-19",
      "bid": "154.90",
      "ask": "155.20",
      "open": "154.00",
      "high": "155.90",
      "low": "153.40",
      "close": "154.80",
      "average": "154.619",
      "volume": "44447",
      "turnover": "6868539.55",
      "trades": "278"
    },
    {
      "date": "2024-02-20",
      "bid": "152.90",
      "ask": "153.60",
      "open": "152.20",
      "high": "154.20",
      "low": "152.20",
      "close": "153.60",
      "average": "153.3081",
      "volume": "118437",
      "turnover": "18154006.1",
      "trades": "471"
    },
    {
      "date": "2024-02-21",
      "bid": "152.00",
      "ask": "152.30",
      "open": "153.60",
      "high": "153.90",
      "low": "152.20",
      "close": "152.40",
      "average": "152.5871",
      "volume": "51594",
      "turnover": "7876315.2",
      "trades": "259"
    },
    {
      "date": "2024-02-22",
      "bid": "154.70",
      "ask": "154.90",
      "open": "154.00",
      "high": "155.00",
      "low": "152.40",
      "close": "154.70",
      "average": "154.1244",
      "volume": "98520",
      "turnover": "15179334.7",
      "trades": "549"
    },
    {
      "date": "2024-02-23",
      "bid": "155.40",
      "ask": "155.60",
      "open": "154.80",
      "high": "156.80",
      "low": "154.20",
      "close": "155.30",
      "average": "155.1723",
      "volume": "56570",
      "turnover": "8777639",
      "trades": "476"
    },
    {
      "date": "2024-02-26",
      "bid": "154.30",
      "ask": "154.80",
      "open": "154.70",
      "high": "156.20",
      "low": "153.20",
      "close": "154.30",
      "average": "154.4841",
      "volume": "60296",
      "turnover": "9313401.44",
      "trades": "424"
    },
    {
      "date": "2024-02-27",
      "bid": "156.90",
      "ask": "157.30",
      "open": "154.30",
      "high": "157.70",
      "low": "154.30",
      "close": "156.70",
      "average": "156.5918",
      "volume": "95417",
      "turnover": "14939359.2",
      "trades": "439"
    },
    {
      "date": "2024-02-28",
      "bid": "154.70",
      "ask": "155.00",
      "open": "156.70",
      "high": "156.70",
      "low": "152.50",
      "close": "154.50",
      "average": "154.4422",
      "volume": "67677",
      "turnover": "10446716.8",
      "trades": "488"
    },
    {
      "date": "2024-02-29",
      "bid": "155.50",
      "ask": "155.90",
      "open": "153.50",
      "high": "157.00",
      "low": "153.50",
      "close": "156.00",
      "average": "155.8687",
      "volume": "190909",
      "turnover": "29756755.2",
      "trades": "778"
    },
    {
      "date": "2024-03-01",
      "bid": "157.70",
      "ask": "157.90",
      "open": "158.00",
      "high": "158.10",
      "low": "155.90",
      "close": "157.80",
      "average": "157.372",
      "volume": "64566",
      "turnover": "10160604.25",
      "trades": "451"
    },
    {
      "date": "2024-03-04",
      "bid": "156.00",
      "ask": "156.40",
      "open": "157.90",
      "high": "157.90",
      "low": "155.30",
      "close": "156.40",
      "average": "156.3494",
      "volume": "50119",
      "turnover": "7836076.9",
      "trades": "383"
    },
    {
      "date": "2024-03-05",
      "bid": "154.90",
      "ask": "155.10",
      "open": "155.30",
      "high": "156.70",
      "low": "154.40",
      "close": "154.90",
      "average": "155.6685",
      "volume": "82520",
      "turnover": "12845765.4",
      "trades": "532"
    },
    {
      "date": "2024-03-06",
      "bid": "159.20",
      "ask": "159.40",
      "open": "154.90",
      "high": "160.50",
      "low": "154.90",
      "close": "158.80",
      "average": "159.0148",
      "volume": "72987",
      "turnover": "11609004.65",
      "trades": "491"
    },
    {
      "date": "2024-03-07",
      "bid": "162.70",
      "ask": "162.90",
      "open": "158.80",
      "high": "163.30",
      "low": "156.90",
      "close": "163.00",
      "average": "161.7605",
      "volume": "129037",
      "turnover": "20863818.05",
      "trades": "680"
    },
    {
      "date": "2024-03-08",
      "bid": "167.20",
      "ask": "167.50",
      "open": "163.00",
      "high": "169.00",
      "low": "161.80",
      "close": "167.40",
      "average": "165.4669",
      "volume": "322272",
      "turnover": "53325074.7",
      "trades": "939"
    },
    {
      "date": "2024-03-11",
      "bid": "168.70",
      "ask": "168.90",
      "open": "166.90",
      "high": "169.10",
      "low": "165.30",
      "close": "169.10",
      "average": "168.4216",
      "volume": "94287",
      "turnover": "15878691.05",
      "trades": "558"
    },
    {
      "date": "2024-03-12",
      "bid": "167.00",
      "ask": "167.40",
      "open": "170.00",
      "high": "170.60",
      "low": "167.00",
      "close": "167.10",
      "average": "168.7794",
      "volume": "172717",
      "turnover": "29149919.25",
      "trades": "580"
    },
    {
      "date": "2024-03-13",
      "bid": "169.10",
      "ask": "169.70",
      "open": "163.00",
      "high": "169.90",
      "low": "162.90",
      "close": "169.60",
      "average": "167.9493",
      "volume": "200863",
      "turnover": "33674743.45",
      "trades": "370"
    },
    {
      "date": "2024-03-14",
      "bid": "169.20",
      "ask": "169.50",
      "open": "172.00",
      "high": "172.10",
      "low": "168.70",
      "close": "168.90",
      "average": "170.1349",
      "volume": "192377",
      "turnover": "32732179.65",
      "trades": "1127"
    },
    {
      "date": "2024-03-15",
      "bid": "167.20",
      "ask": "167.50",
      "open": "167.70",
      "high": "169.60",
      "low": "166.60",
      "close": "168.00",
      "average": "168.0715",
      "volume": "224818",
      "turnover": "37785657.7",
      "trades": "628"
    },
    {
      "date": "2024-03-18",
      "bid": "168.50",
      "ask": "168.70",
      "open": "168.00",
      "high": "169.70",
      "low": "167.70",
      "close": "168.40",
      "average": "168.6351",
      "volume": "59619",
      "turnover": "10052575.15",
      "trades": "555"
    },
    {
      "date": "2024-03-19",
      "bid": "171.10",
      "ask": "171.20",
      "open": "168.60",
      "high": "171.60",
      "low": "167.70",
      "close": "171.60",
      "average": "170.1121",
      "volume": "45223",
      "turnover": "7692968.55",
      "trades": "331"
    },
    {
      "date": "2024-03-20",
      "bid": "173.30",
      "ask": "173.60",
      "open": "171.80",
      "high": "173.70",
      "low": "170.40",
      "close": "173.50",
      "average": "172.9169",
      "volume": "47040",
      "turnover": "8133860.3",
      "trades": "322"
    },
    {
      "date": "2024-03-21",
      "bid": "174.10",
      "ask": "174.40",
      "open": "175.00",
      "high": "177.70",
      "low": "174.20",
      "close": "174.60",
      "average": "175.377",
      "volume": "2085698",
      "turnover": "355029480.9",
      "trades": "625"
    },
    {
      "date": "2024-03-22",
      "bid": "177.60",
      "ask": "178.00",
      "open": "174.60",
      "high": "177.90",
      "low": "172.70",
      "close": "177.50",
      "average": "174.7509",
      "volume": "233484",
      "turnover": "40801566.4",
      "trades": "1416"
    },
    {
      "date": "2024-03-25",
      "bid": "177.00",
      "ask": "177.30",
      "open": "177.60",
      "high": "179.90",
      "low": "175.40",
      "close": "176.80",
      "average": "177.3593",
      "volume": "111655",
      "turnover": "19790602.64",
      "trades": "819"
    },
    {
      "date": "2024-03-26",
      "bid": "176.60",
      "ask": "176.80",
      "open": "177.00",
      "high": "178.50",
      "low": "176.00",
      "close": "177.00",
      "average": "176.829",
      "volume": "107668",
      "turnover": "19042200.2",
      "trades": "448"
    },
    {
      "date": "2024-03-27",
      "bid": "178.00",
      "ask": "178.60",
      "open": "177.00",
      "high": "179.60",
      "low": "176.10",
      "close": "178.30",
      "average": "178.1037",
      "volume": "226853",
      "turnover": "40403019.79",
      "trades": "603"
    },
    {
      "date": "2024-03-28",
      "bid": "179.40",
      "ask": "179.70",
      "open": "178.30",
      "high": "179.70",
      "low": "176.90",
      "close": "179.70",
      "average": "179.0632",
      "volume": "95638",
      "turnover": "17122983.95",
      "trades": "524"
    },
    {
      "date": "2024-04-02",
      "bid": "177.60",
      "ask": "178.00",
      "open": "180.00",
      "high": "180.00",
      "low": "176.20",
      "close": "177.40",
      "average": "177.4611",
      "volume": "145043",
      "turnover": "25739496.8",
      "trades": "971"
    },
    {
      "date": "2024-04-03",
      "bid": "177.80",
      "ask": "178.20",
      "open": "177.40",
      "high": "179.20",
      "low": "176.00",
      "close": "177.80",
      "average": "177.8443",
      "volume": "68021",
      "turnover": "12097950.9",
      "trades": "719"
    },
    {
      "date": "2024-04-04",
      "bid": "177.60",
      "ask": "178.00",
      "open": "177.80",
      "high": "179.40",
      "low": "177.20",
      "close": "178.40",
      "average": "178.3129",
      "volume": "125844",
      "turnover": "22438085.6",
      "trades": "603"
    },
    {
      "date": "2024-04-05",
      "bid": "172.80",
      "ask": "173.20",
      "open": "176.00",
      "high": "177.40",
      "low": "172.20",
      "close": "172.80",
      "average": "173.8413",
      "volume": "73051",
      "turnover": "12702055",
      "trades": "574"
    },
    {
      "date": "2024-04-08",
      "bid": "175.20",
      "ask": "175.60",
      "open": "173.20",
      "high": "177.00",
      "low": "172.80",
      "close": "176.20",
      "average": "175.7003",
      "volume": "81941",
      "turnover": "14397058",
      "trades": "491"
    },
    {
      "date": "2024-04-09",
      "bid": "174.20",
      "ask": "175.00",
      "open": "175.00",
      "high": "176.40",
      "low": "172.60",
      "close": "174.20",
      "average": "174.1998",
      "volume": "118288",
      "turnover": "20605580",
      "trades": "657"
    },
    {
      "date": "2024-04-10",
      "bid": "169.40",
      "ask": "169.60",
      "open": "174.00",
      "high": "175.40",
      "low": "167.60",
      "close": "168.80",
      "average": "170.664",
      "volume": "106703",
      "turnover": "18210685.6",
      "trades": "810"
    },
    {
      "date": "2024-04-11",
      "bid": "167.00",
      "ask": "167.40",
      "open": "162.40",
      "high": "168.20",
      "low": "160.40",
      "close": "166.60",
      "average": "166.2109",
      "volume": "110429",
      "turnover": "18354504.39",
      "trades": "774"
    },
    {
      "date": "2024-04-12",
      "bid": "167.00",
      "ask": "167.40",
      "open": "170.00",
      "high": "172.80",
      "low": "166.00",
      "close": "166.80",
      "average": "168.6502",
      "volume": "71960",
      "turnover": "12136067.2",
      "trades": "514"
    },
    {
      "date": "2024-04-15",
      "bid": "168.20",
      "ask": "168.60",
      "open": "166.60",
      "high": "169.20",
      "low": "165.80",
      "close": "168.20",
      "average": "168.108",
      "volume": "42110",
      "turnover": "7079216.1",
      "trades": "312"
    },
    {
      "date": "2024-04-16",
      "bid": "167.00",
      "ask": "167.40",
      "open": "165.20",
      "high": "170.60",
      "low": "164.60",
      "close": "167.60",
      "average": "167.2833",
      "volume": "163055",
      "turnover": "27276303.2",
      "trades": "668"
    },
    {
      "date": "2024-04-17",
      "bid": "166.40",
      "ask": "166.80",
      "open": "167.60",
      "high": "168.40",
      "low": "165.80",
      "close": "166.80",
      "average": "166.8172",
      "volume": "46967",
      "turnover": "7834905.2",
      "trades": "340"
    },
    {
      "date": "2024-04-18",
      "bid": "168.80",
      "ask": "169.00",
      "open": "164.20",
      "high": "169.20",
      "low": "164.20",
      "close": "169.20",
      "average": "168.6521",
      "volume": "51094",
      "turnover": "8617113.8",
      "trades": "420"
    },
    {
      "date": "2024-04-19",
      "bid": "168.60",
      "ask": "168.80",
      "open": "169.00",
      "high": "169.00",
      "low": "167.00",
      "close": "168.40",
      "average": "168.3674",
      "volume": "48141",
      "turnover": "8105373.2",
      "trades": "341"
    },
    {
      "date": "2024-04-22",
      "bid": "169.00",
      "ask": "169.40",
      "open": "168.40",
      "high": "171.20",
      "low": "168.40",
      "close": "170.40",
      "average": "170.3219",
      "volume": "74701",
      "turnover": "12723281.4",
      "trades": "322"
    },
    {
      "date": "2024-04-23",
      "bid": "173.00",
      "ask": "173.40",
      "open": "170.00",
      "high": "173.40",
      "low": "169.80",
      "close": "173.40",
      "average": "172.5478",
      "volume": "24823",
      "turnover": "4283155",
      "trades": "213"
    },
    {
      "date": "2024-04-24",
      "bid": "171.60",
      "ask": "172.00",
      "open": "173.00",
      "high": "173.00",
      "low": "169.80",
      "close": "172.40",
      "average": "171.9429",
      "volume": "66927",
      "turnover": "11507581.8",
      "trades": "489"
    },
    {
      "date": "2024-04-25",
      "bid": "164.60",
      "ask": "165.00",
      "open": "164.00",
      "high": "172.80",
      "low": "161.20",
      "close": "165.60",
      "average": "168.3312",
      "volume": "194547",
      "turnover": "32767167.5",
      "trades": "1004"
    },
    {
      "date": "2024-04-26",
      "bid": "168.20",
      "ask": "168.60",
      "open": "166.20",
      "high": "169.80",
      "low": "163.20",
      "close": "169.00",
      "average": "167.8014",
      "volume": "76834",
      "turnover": "12892926.4",
      "trades": "675"
    },
    {
      "date": "2024-04-29",
      "bid": "174.40",
      "ask": "174.80",
      "open": "169.00",
      "high": "174.80",
      "low": "168.00",
      "close": "174.80",
      "average": "173.6142",
      "volume": "88605",
      "turnover": "15382621.4",
      "trades": "581"
    },
    {
      "date": "2024-04-30",
      "bid": "171.80",
      "ask": "172.00",
      "open": "174.80",
      "high": "176.40",
      "low": "171.60",
      "close": "172.40",
      "average": "172.8591",
      "volume": "63704",
      "turnover": "11012802.3",
      "trades": "387"
    },
    {
      "date": "2024-05-02",
      "bid": "172.60",
      "ask": "173.00",
      "open": "171.40",
      "high": "173.00",
      "low": "168.80",
      "close": "172.60",
      "average": "172.2207",
      "volume": "68353",
      "turnover": "11771776.4",
      "trades": "498"
    },
    {
      "date": "2024-05-03",
      "bid": "173.00",
      "ask": "173.20",
      "open": "173.00",
      "high": "174.80",
      "low": "171.40",
      "close": "173.20",
      "average": "172.9683",
      "volume": "53465",
      "turnover": "9247752.6",
      "trades": "473"
    },
    {
      "date": "2024-05-06",
      "bid": "173.20",
      "ask": "173.60",
      "open": "172.00",
      "high": "173.80",
      "low": "171.80",
      "close": "173.80",
      "average": "173.5969",
      "volume": "21398",
      "turnover": "3714626.2",
      "trades": "162"
    },
    {
      "date": "2024-05-07",
      "bid": "175.40",
      "ask": "175.80",
      "open": "173.60",
      "high": "176.60",
      "low": "173.00",
      "close": "176.20",
      "average": "175.7826",
      "volume": "108261",
      "turnover": "19030397",
      "trades": "440"
    },
    {
      "date": "2024-05-08",
      "bid": "176.00",
      "ask": "176.40",
      "open": "176.00",
      "high": "178.40",
      "low": "175.40",
      "close": "176.80",
      "average": "176.8006",
      "volume": "57274",
      "turnover": "10126074.8",
      "trades": "289"
    },
    {
      "date": "2024-05-10",
      "bid": "178.00",
      "ask": "178.40",
      "open": "179.80",
      "high": "180.00",
      "low": "177.00",
      "close": "177.80",
      "average": "178.1724",
      "volume": "56432",
      "turnover": "10055071.5",
      "trades": "498"
    },
    {
      "date": "2024-05-13",
      "bid": "176.40",
      "ask": "177.00",
      "open": "177.80",
      "high": "179.00",
      "low": "176.40",
      "close": "176.80",
      "average": "177.185",
      "volume": "32109",
      "turnover": "5689232",
      "trades": "353"
    },
    {
      "date": "2024-05-14",
      "bid": "172.80",
      "ask": "173.40",
      "open": "176.60",
      "high": "176.60",
      "low": "172.80",
      "close": "174.00",
      "average": "174.0245",
      "volume": "82924",
      "turnover": "14431316.4",
      "trades": "469"
    },
    {
      "date": "2024-05-15",
      "bid": "176.60",
      "ask": "177.00",
      "open": "173.00",
      "high": "178.80",
      "low": "173.00",
      "close": "176.60",
      "average": "176.6594",
      "volume": "38081",
      "turnover": "6727366.4",
      "trades": "299"
    },
    {
      "date": "2024-05-16",
      "bid": "176.60",
      "ask": "177.20",
      "open": "176.00",
      "high": "177.80",
      "low": "175.00",
      "close": "176.80",
      "average": "176.4792",
      "volume": "324984",
      "turnover": "57420621.8",
      "trades": "240"
    },
    {
      "date": "2024-05-17",
      "bid": "178.80",
      "ask": "179.20",
      "open": "176.80",
      "high": "179.20",
      "low": "176.00",
      "close": "178.60",
      "average": "178.2312",
      "volume": "30527",
      "turnover": "5440864.2",
      "trades": "261"
    },
    {
      "date": "2024-05-20",
      "bid": "178.60",
      "ask": "179.00",
      "open": "179.20",
      "high": "180.00",
      "low": "178.20",
      "close": "179.00",
      "average": "179.2679",
      "volume": "58413",
      "turnover": "10471572.19",
      "trades": "350"
    },
    {
      "date": "2024-05-21",
      "bid": "175.80",
      "ask": "176.20",
      "open": "178.80",
      "high": "180.00",
      "low": "175.80",
      "close": "176.20",
      "average": "177.1451",
      "volume": "39084",
      "turnover": "6923539.6",
      "trades": "251"
    },
    {
      "date": "2024-05-22",
      "bid": "182.60",
      "ask": "183.00",
      "open": "176.00",
      "high": "183.40",
      "low": "175.20",
      "close": "182.20",
      "average": "180.4426",
      "volume": "447874",
      "turnover": "80815259.2",
      "trades": "651"
    },
    {
      "date": "2024-05-23",
      "bid": "176.40",
      "ask": "177.00",
      "open": "180.60",
      "high": "182.00",
      "low": "176.20",
      "close": "176.80",
      "average": "177.4454",
      "volume": "85686",
      "turnover": "15205489.7",
      "trades": "502"
    },
    {
      "date": "2024-05-24",
      "bid": "176.80",
      "ask": "177.00",
      "open": "175.60",
      "high": "178.20",
      "low": "174.60",
      "close": "177.00",
      "average": "176.9026",
      "volume": "44619",
      "turnover": "7893215.2",
      "trades": "395"
    },
    {
      "date": "2024-05-27",
      "bid": "177.40",
      "ask": "178.00",
      "open": "175.00",
      "high": "177.80",
      "low": "174.40",
      "close": "177.80",
      "average": "176.9986",
      "volume": "7052",
      "turnover": "1248194.2",
      "trades": "126"
    },
    {
      "date": "2024-05-28",
      "bid": "178.40",
      "ask": "179.40",
      "open": "177.80",
      "high": "181.40",
      "low": "176.60",
      "close": "179.00",
      "average": "178.8181",
      "volume": "45989",
      "turnover": "8223664",
      "trades": "350"
    },
    {
      "date": "2024-05-29",
      "bid": "174.00",
      "ask": "174.40",
      "open": "178.00",
      "high": "179.40",
      "low": "173.80",
      "close": "173.80",
      "average": "175.4093",
      "volume": "24179",
      "turnover": "4241220.59",
      "trades": "257"
    },
    {
      "date": "2024-05-30",
      "bid": "179.60",
      "ask": "180.00",
      "open": "173.00",
      "high": "181.00",
      "low": "173.00",
      "close": "180.00",
      "average": "179.503",
      "volume": "60263",
      "turnover": "10817721",
      "trades": "487"
    },
    {
      "date": "2024-05-31",
      "bid": "184.20",
      "ask": "184.60",
      "open": "180.00",
      "high": "189.60",
      "low": "176.80",
      "close": "189.60",
      "average": "188.5911",
      "volume": "436118",
      "turnover": "82246071.4",
      "trades": "1050"
    },
    {
      "date": "2024-06-03",
      "bid": "190.40",
      "ask": "191.00",
      "open": "188.60",
      "high": "191.40",
      "low": "187.80",
      "close": "191.40",
      "average": "190.0838",
      "volume": "88131",
      "turnover": "16750483.6",
      "trades": "727"
    },
    {
      "date": "2024-06-04",
      "bid": "190.80",
      "ask": "191.00",
      "open": "190.60",
      "high": "192.20",
      "low": "189.20",
      "close": "191.60",
      "average": "191.2825",
      "volume": "45820",
      "turnover": "8764565.19",
      "trades": "360"
    },
    {
      "date": "2024-06-05",
      "bid": "188.60",
      "ask": "189.00",
      "open": "192.00",
      "high": "192.00",
      "low": "188.00",
      "close": "189.60",
      "average": "189.6049",
      "volume": "39962",
      "turnover": "7576185.4",
      "trades": "311"
    },
    {
      "date": "2024-06-07",
      "bid": "186.60",
      "ask": "187.20",
      "open": "188.80",
      "high": "188.80",
      "low": "183.80",
      "close": "187.60",
      "average": "186.6535",
      "volume": "73220",
      "turnover": "13667350.2",
      "trades": "622"
    },
    {
      "date": "2024-06-10",
      "bid": "187.40",
      "ask": "188.00",
      "open": "184.00",
      "high": "189.20",
      "low": "183.00",
      "close": "187.80",
      "average": "187.0086",
      "volume": "47782",
      "turnover": "8935896.19",
      "trades": "567"
    },
    {
      "date": "2024-06-11",
      "bid": "185.60",
      "ask": "186.40",
      "open": "189.80",
      "high": "190.40",
      "low": "185.60",
      "close": "185.80",
      "average": "186.1994",
      "volume": "68226",
      "turnover": "12703643.2",
      "trades": "445"
    },
    {
      "date": "2024-06-12",
      "bid": "190.40",
      "ask": "191.40",
      "open": "185.60",
      "high": "191.20",
      "low": "184.60",
      "close": "188.80",
      "average": "188.9419",
      "volume": "115582",
      "turnover": "21838664.7",
      "trades": "643"
    },
    {
      "date": "2024-06-13",
      "bid": "189.20",
      "ask": "189.60",
      "open": "188.60",
      "high": "193.20",
      "low": "188.20",
      "close": "188.60",
      "average": "189.6153",
      "volume": "122466",
      "turnover": "23223955",
      "trades": "535"
    },
    {
      "date": "2024-06-14",
      "bid": "187.40",
      "ask": "188.40",
      "open": "183.20",
      "high": "189.20",
      "low": "183.20",
      "close": "188.00",
      "average": "187.526",
      "volume": "70397",
      "turnover": "13200430.4",
      "trades": "645"
    },
    {
      "date": "2024-06-17",
      "bid": "187.60",
      "ask": "188.20",
      "open": "188.00",
      "high": "189.00",
      "low": "185.00",
      "close": "187.40",
      "average": "187.2417",
      "volume": "54256",
      "turnover": "10159145",
      "trades": "342"
    },
    {
      "date": "2024-06-18",
      "bid": "187.60",
      "ask": "188.20",
      "open": "188.00",
      "high": "189.80",
      "low": "187.00",
      "close": "188.60",
      "average": "188.5385",
      "volume": "79313",
      "turnover": "14953533",
      "trades": "456"
    },
    {
      "date": "2024-06-19",
      "bid": "186.40",
      "ask": "186.80",
      "open": "188.20",
      "high": "188.80",
      "low": "185.80",
      "close": "186.60",
      "average": "186.6684",
      "volume": "26307",
      "turnover": "4910686.4",
      "trades": "327"
    },
    {
      "date": "2024-06-20",
      "bid": "188.60",
      "ask": "189.00",
      "open": "186.80",
      "high": "189.20",
      "low": "185.80",
      "close": "189.20",
      "average": "188.9742",
      "volume": "161511",
      "turnover": "30521405.2",
      "trades": "430"
    },
    {
      "date": "2024-06-24",
      "bid": "188.40",
      "ask": "188.80",
      "open": "185.40",
      "high": "189.00",
      "low": "184.60",
      "close": "188.60",
      "average": "187.7921",
      "volume": "45166",
      "turnover": "8482844.4",
      "trades": "468"
    },
    {
      "date": "2024-06-25",
      "bid": "187.00",
      "ask": "187.40",
      "open": "187.40",
      "high": "188.80",
      "low": "186.60",
      "close": "186.60",
      "average": "187.1323",
      "volume": "26740",
      "turnover": "5003921.4",
      "trades": "300"
    },
    {
      "date": "2024-06-26",
      "bid": "186.60",
      "ask": "187.60",
      "open": "181.60",
      "high": "188.20",
      "low": "181.60",
      "close": "186.20",
      "average": "186.2471",
      "volume": "44424",
      "turnover": "8274087.6",
      "trades": "332"
    },
    {
      "date": "2024-06-27",
      "bid": "188.20",
      "ask": "188.60",
      "open": "191.20",
      "high": "193.00",
      "low": "186.00",
      "close": "188.20",
      "average": "188.4909",
      "volume": "111951",
      "turnover": "21101788.2",
      "trades": "677"
    },
    {
      "date": "2024-06-28",
      "bid": "188.60",
      "ask": "189.20",
      "open": "188.40",
      "high": "191.40",
      "low": "187.80",
      "close": "189.00",
      "average": "189.2667",
      "volume": "78659",
      "turnover": "14887527.2",
      "trades": "487"
    },
    {
      "date": "2024-07-01",
      "bid": "189.20",
      "ask": "189.60",
      "open": "190.00",
      "high": "191.80",
      "low": "188.20",
      "close": "189.00",
      "average": "189.5904",
      "volume": "40716",
      "turnover": "7719362.2",
      "trades": "275"
    },
    {
      "date": "2024-07-02",
      "bid": "190.20",
      "ask": "190.80",
      "open": "192.00",
      "high": "192.00",
      "low": "188.00",
      "close": "190.00",
      "average": "189.6291",
      "volume": "48837",
      "turnover": "9260912.4",
      "trades": "255"
    },
    {
      "date": "2024-07-03",
      "bid": "190.60",
      "ask": "191.00",
      "open": "192.20",
      "high": "193.00",
      "low": "182.40",
      "close": "192.00",
      "average": "191.4701",
      "volume": "106191",
      "turnover": "20332180.5",
      "trades": "552"
    },
    {
      "date": "2024-07-04",
      "bid": "194.80",
      "ask": "195.40",
      "open": "192.80",
      "high": "196.60",
      "low": "192.00",
      "close": "195.20",
      "average": "194.8738",
      "volume": "56460",
      "turnover": "11002569.6",
      "trades": "452"
    },
    {
      "date": "2024-07-05",
      "bid": "194.00",
      "ask": "194.60",
      "open": "195.20",
      "high": "196.60",
      "low": "193.80",
      "close": "194.00",
      "average": "195.0484",
      "volume": "40549",
      "turnover": "7909016",
      "trades": "316"
    },
    {
      "date": "2024-07-08",
      "bid": "195.40",
      "ask": "195.80",
      "open": "194.00",
      "high": "196.00",
      "low": "193.60",
      "close": "195.80",
      "average": "194.8026",
      "volume": "186836",
      "turnover": "36396144.4",
      "trades": "530"
    },
    {
      "date": "2024-07-09",
      "bid": "197.00",
      "ask": "197.40",
      "open": "196.40",
      "high": "200.00",
      "low": "195.40",
      "close": "196.80",
      "average": "197.3403",
      "volume": "89951",
      "turnover": "17755460.89",
      "trades": "663"
    },
    {
      "date": "2024-07-10",
      "bid": "197.00",
      "ask": "197.40",
      "open": "196.80",
      "high": "199.20",
      "low": "196.00",
      "close": "196.00",
      "average": "196.8818",
      "volume": "104108",
      "turnover": "20496968",
      "trades": "740"
    },
    {
      "date": "2024-07-11",
      "bid": "201.00",
      "ask": "201.50",
      "open": "196.00",
      "high": "201.50",
      "low": "196.00",
      "close": "199.20",
      "average": "199.111",
      "volume": "143705",
      "turnover": "28612669.5",
      "trades": "518"
    },
    {
      "date": "2024-07-12",
      "bid": "207.00",
      "ask": "207.50",
      "open": "203.50",
      "high": "207.50",
      "low": "200.50",
      "close": "207.00",
      "average": "205.2256",
      "volume": "89077",
      "turnover": "18281052.75",
      "trades": "726"
    },
    {
      "date": "2024-07-15",
      "bid": "208.50",
      "ask": "209.00",
      "open": "205.00",
      "high": "211.00",
      "low": "205.00",
      "close": "208.50",
      "average": "208.1048",
      "volume": "74327",
      "turnover": "15471283.5",
      "trades": "450"
    },
    {
      "date": "2024-07-16",
      "bid": "206.50",
      "ask": "207.50",
      "open": "212.00",
      "high": "212.00",
      "low": "205.50",
      "close": "206.00",
      "average": "206.5162",
      "volume": "83070",
      "turnover": "17156490.5",
      "trades": "514"
    },
    {
      "date": "2024-07-17",
      "bid": "206.00",
      "ask": "207.00",
      "open": "206.50",
      "high": "207.50",
      "low": "205.00",
      "close": "205.50",
      "average": "205.785",
      "volume": "38035",
      "turnover": "7827538",
      "trades": "286"
    },
    {
      "date": "2024-07-18",
      "bid": "202.50",
      "ask": "203.50",
      "open": "207.00",
      "high": "207.50",
      "low": "203.00",
      "close": "203.50",
      "average": "203.8642",
      "volume": "54524",
      "turnover": "11115554",
      "trades": "401"
    },
    {
      "date": "2024-07-19",
      "bid": "205.00",
      "ask": "205.50",
      "open": "203.50",
      "high": "206.00",
      "low": "202.00",
      "close": "204.50",
      "average": "204.5868",
      "volume": "35969",
      "turnover": "7359142.75",
      "trades": "296"
    },
    {
      "date": "2024-07-22",
      "bid": "205.50",
      "ask": "206.00",
      "open": "204.50",
      "high": "207.50",
      "low": "203.50",
      "close": "205.50",
      "average": "205.5017",
      "volume": "40987",
      "turnover": "8428039.25",
      "trades": "267"
    },
    {
      "date": "2024-07-23",
      "bid": "203.50",
      "ask": "204.00",
      "open": "205.00",
      "high": "206.50",
      "low": "203.50",
      "close": "204.00",
      "average": "204.2849",
      "volume": "27520",
      "turnover": "5621921",
      "trades": "215"
    },
    {
      "date": "2024-07-24",
      "bid": "202.50",
      "ask": "203.00",
      "open": "205.00",
      "high": "205.00",
      "low": "198.80",
      "close": "202.50",
      "average": "202.1447",
      "volume": "36986",
      "turnover": "7476523",
      "trades": "318"
    },
    {
      "date": "2024-07-25",
      "bid": "203.00",
      "ask": "203.50",
      "open": "197.40",
      "high": "203.50",
      "low": "197.40",
      "close": "203.50",
      "average": "201.0344",
      "volume": "59931",
      "turnover": "12048162.9",
      "trades": "449"
    },
    {
      "date": "2024-07-26",
      "bid": "203.50",
      "ask": "204.50",
      "open": "199.60",
      "high": "204.50",
      "low": "199.60",
      "close": "203.00",
      "average": "203.2851",
      "volume": "30171",
      "turnover": "6133315.1",
      "trades": "297"
    },
    {
      "date": "2024-07-29",
      "bid": "201.50",
      "ask": "202.00",
      "open": "204.50",
      "high": "207.50",
      "low": "201.50",
      "close": "201.50",
      "average": "202.8909",
      "volume": "58014",
      "turnover": "11770514.5",
      "trades": "371"
    },
    {
      "date": "2024-07-30",
      "bid": "201.50",
      "ask": "202.50",
      "open": "208.50",
      "high": "208.50",
      "low": "200.00",
      "close": "202.00",
      "average": "201.7466",
      "volume": "67613",
      "turnover": "13640605.75",
      "trades": "332"
    },
    {
      "date": "2024-07-31",
      "bid": "200.00",
      "ask": "200.50",
      "open": "203.50",
      "high": "204.00",
      "low": "199.00",
      "close": "199.00",
      "average": "199.1797",
      "volume": "86950",
      "turnover": "17324343.64",
      "trades": "270"
    },
    {
      "date": "2024-08-01",
      "bid": "200.50",
      "ask": "201.00",
      "open": "206.00",
      "high": "206.00",
      "low": "198.00",
      "close": "200.00",
      "average": "203.188",
      "volume": "111536",
      "turnover": "22662781.1",
      "trades": "281"
    },
    {
      "date": "2024-08-02",
      "bid": "201.50",
      "ask": "202.00",
      "open": "198.20",
      "high": "202.50",
      "low": "195.20",
      "close": "202.50",
      "average": "201.4492",
      "volume": "89106",
      "turnover": "17950125.64",
      "trades": "532"
    },
    {
      "date": "2024-08-05",
      "bid": "190.80",
      "ask": "191.40",
      "open": "197.20",
      "high": "197.20",
      "low": "189.00",
      "close": "191.00",
      "average": "191.7046",
      "volume": "131877",
      "turnover": "25300215.8",
      "trades": "744"
    },
    {
      "date": "2024-08-06",
      "bid": "192.00",
      "ask": "193.00",
      "open": "193.40",
      "high": "194.60",
      "low": "189.40",
      "close": "192.60",
      "average": "192.0361",
      "volume": "50969",
      "turnover": "9787892.6",
      "trades": "475"
    },
    {
      "date": "2024-08-07",
      "bid": "197.40",
      "ask": "197.80",
      "open": "192.60",
      "high": "198.20",
      "low": "192.60",
      "close": "197.20",
      "average": "196.8717",
      "volume": "67096",
      "turnover": "13209351",
      "trades": "452"
    },
    {
      "date": "2024-08-08",
      "bid": "192.80",
      "ask": "193.20",
      "open": "199.00",
      "high": "199.00",
      "low": "192.20",
      "close": "193.60",
      "average": "193.4638",
      "volume": "50628",
      "turnover": "9794687",
      "trades": "300"
    },
    {
      "date": "2024-08-09",
      "bid": "195.00",
      "ask": "195.40",
      "open": "190.80",
      "high": "198.00",
      "low": "190.80",
      "close": "194.40",
      "average": "195.0751",
      "volume": "25813",
      "turnover": "5035461",
      "trades": "296"
    },
    {
      "date": "2024-08-12",
      "bid": "193.00",
      "ask": "193.60",
      "open": "194.40",
      "high": "195.20",
      "low": "192.20",
      "close": "193.20",
      "average": "193.3269",
      "volume": "33003",
      "turnover": "6380375",
      "trades": "263"
    },
    {
      "date": "2024-08-13",
      "bid": "192.80",
      "ask": "193.00",
      "open": "193.20",
      "high": "194.00",
      "low": "191.40",
      "close": "193.80",
      "average": "193.354",
      "volume": "87713",
      "turnover": "16959221",
      "trades": "595"
    },
    {
      "date": "2024-08-14",
      "bid": "190.20",
      "ask": "190.80",
      "open": "190.00",
      "high": "194.60",
      "low": "190.00",
      "close": "191.20",
      "average": "191.4262",
      "volume": "43877",
      "turnover": "8399208.6",
      "trades": "360"
    },
    {
      "date": "2024-08-15",
      "bid": "190.60",
      "ask": "191.00",
      "open": "191.40",
      "high": "195.20",
      "low": "184.40",
      "close": "190.00",
      "average": "189.9496",
      "volume": "4648940",
      "turnover": "861716251.4",
      "trades": "1220"
    },
    {
      "date": "2024-08-16",
      "bid": "189.80",
      "ask": "190.00",
      "open": "191.40",
      "high": "192.60",
      "low": "187.80",
      "close": "190.40",
      "average": "189.83",
      "volume": "124642",
      "turnover": "23658791.4",
      "trades": "815"
    },
    {
      "date": "2024-08-19",
      "bid": "192.20",
      "ask": "192.40",
      "open": "191.00",
      "high": "192.60",
      "low": "189.80",
      "close": "192.00",
      "average": "191.8504",
      "volume": "113859",
      "turnover": "21843899.4",
      "trades": "788"
    },
    {
      "date": "2024-08-20",
      "bid": "191.20",
      "ask": "192.00",
      "open": "192.40",
      "high": "193.60",
      "low": "190.60",
      "close": "191.60",
      "average": "191.8892",
      "volume": "143859",
      "turnover": "27604991.8",
      "trades": "579"
    },
    {
      "date": "2024-08-21",
      "bid": "190.80",
      "ask": "191.40",
      "open": "191.80",
      "high": "193.00",
      "low": "190.20",
      "close": "191.60",
      "average": "191.6207",
      "volume": "66023",
      "turnover": "12651309",
      "trades": "428"
    },
    {
      "date": "2024-08-22",
      "bid": "191.60",
      "ask": "192.40",
      "open": "192.00",
      "high": "193.40",
      "low": "190.80",
      "close": "192.40",
      "average": "192.0606",
      "volume": "199877",
      "turnover": "38388487.9",
      "trades": "1051"
    },
    {
      "date": "2024-08-23",
      "bid": "195.80",
      "ask": "196.20",
      "open": "192.40",
      "high": "196.20",
      "low": "192.20",
      "close": "196.20",
      "average": "195.1028",
      "volume": "107218",
      "turnover": "20918301.3",
      "trades": "622"
    },
    {
      "date": "2024-08-26",
      "bid": "196.60",
      "ask": "197.00",
      "open": "195.80",
      "high": "197.80",
      "low": "195.20",
      "close": "197.20",
      "average": "196.8564",
      "volume": "43081",
      "turnover": "8480770.4",
      "trades": "382"
    },
    {
      "date": "2024-08-27",
      "bid": "195.20",
      "ask": "195.60",
      "open": "197.40",
      "high": "197.40",
      "low": "194.40",
      "close": "195.40",
      "average": "195.6349",
      "volume": "49429",
      "turnover": "9670036.6",
      "trades": "447"
    },
    {
      "date": "2024-08-28",
      "bid": "196.20",
      "ask": "196.80",
      "open": "194.60",
      "high": "197.00",
      "low": "194.60",
      "close": "196.20",
      "average": "196.3338",
      "volume": "66735",
      "turnover": "13102338",
      "trades": "344"
    },
    {
      "date": "2024-08-29",
      "bid": "193.40",
      "ask": "193.80",
      "open": "197.80",
      "high": "197.80",
      "low": "193.00",
      "close": "193.20",
      "average": "195.1823",
      "volume": "111722",
      "turnover": "21806157.6",
      "trades": "532"
    },
    {
      "date": "2024-08-30",
      "bid": "195.00",
      "ask": "195.40",
      "open": "194.00",
      "high": "197.80",
      "low": "194.00",
      "close": "197.00",
      "average": "196.6524",
      "volume": "298380",
      "turnover": "58676628.4",
      "trades": "1695"
    },
    {
      "date": "2024-09-02",
      "bid": "195.40",
      "ask": "195.80",
      "open": "197.00",
      "high": "197.00",
      "low": "194.80",
      "close": "195.40",
      "average": "195.6099",
      "volume": "50874",
      "turnover": "9951460.4",
      "trades": "417"
    },
    {
      "date": "2024-09-03",
      "bid": "189.40",
      "ask": "190.00",
      "open": "195.40",
      "high": "195.40",
      "low": "189.40",
      "close": "190.40",
      "average": "190.5958",
      "volume": "84189",
      "turnover": "16046029",
      "trades": "555"
    },
    {
      "date": "2024-09-04",
      "bid": "193.00",
      "ask": "193.20",
      "open": "193.40",
      "high": "194.00",
      "low": "188.60",
      "close": "193.00",
      "average": "191.87",
      "volume": "224841",
      "turnover": "43141589",
      "trades": "533"
    },
    {
      "date": "2024-09-05",
      "bid": "192.00",
      "ask": "192.80",
      "open": "192.80",
      "high": "194.40",
      "low": "191.60",
      "close": "192.60",
      "average": "192.939",
      "volume": "74113",
      "turnover": "14299375.6",
      "trades": "440"
    },
    {
      "date": "2024-09-06",
      "bid": "194.20",
      "ask": "194.60",
      "open": "192.80",
      "high": "195.80",
      "low": "189.80",
      "close": "194.60",
      "average": "193.6282",
      "volume": "52912",
      "turnover": "10244952.8",
      "trades": "562"
    },
    {
      "date": "2024-09-09",
      "bid": "193.60",
      "ask": "194.00",
      "open": "196.00",
      "high": "196.00",
      "low": "193.60",
      "close": "194.00",
      "average": "194.577",
      "volume": "204556",
      "turnover": "39801899.4",
      "trades": "666"
    },
    {
      "date": "2024-09-10",
      "bid": "197.00",
      "ask": "197.40",
      "open": "193.80",
      "high": "199.00",
      "low": "193.40",
      "close": "197.80",
      "average": "197.3211",
      "volume": "388123",
      "turnover": "76584858",
      "trades": "1508"
    },
    {
      "date": "2024-09-11",
      "bid": "192.20",
      "ask": "192.60",
      "open": "198.20",
      "high": "198.20",
      "low": "191.60",
      "close": "192.60",
      "average": "193.1733",
      "volume": "158232",
      "turnover": "30566192.8",
      "trades": "643"
    },
    {
      "date": "2024-09-12",
      "bid": "194.20",
      "ask": "194.60",
      "open": "194.80",
      "high": "195.80",
      "low": "193.60",
      "close": "194.00",
      "average": "194.2253",
      "volume": "121775",
      "turnover": "23651792",
      "trades": "418"
    },
    {
      "date": "2024-09-13",
      "bid": "200.50",
      "ask": "201.00",
      "open": "194.00",
      "high": "201.00",
      "low": "194.00",
      "close": "200.50",
      "average": "199.3573",
      "volume": "109560",
      "turnover": "21841588.8",
      "trades": "696"
    },
    {
      "date": "2024-09-16",
      "bid": "196.00",
      "ask": "196.60",
      "open": "202.50",
      "high": "202.50",
      "low": "196.00",
      "close": "196.40",
      "average": "197.0451",
      "volume": "52949",
      "turnover": "10433341.19",
      "trades": "409"
    },
    {
      "date": "2024-09-17",
      "bid": "195.00",
      "ask": "195.40",
      "open": "196.40",
      "high": "198.20",
      "low": "195.20",
      "close": "195.60",
      "average": "195.9532",
      "volume": "39156",
      "turnover": "7672742.2",
      "trades": "257"
    },
    {
      "date": "2024-09-18",
      "bid": "185.80",
      "ask": "186.20",
      "open": "188.60",
      "high": "188.80",
      "low": "185.60",
      "close": "186.20",
      "average": "187.0005",
      "volume": "505411",
      "turnover": "94537352.7",
      "trades": "3024"
    },
    {
      "date": "2024-09-19",
      "bid": "189.80",
      "ask": "190.80",
      "open": "188.00",
      "high": "190.80",
      "low": "187.40",
      "close": "190.20",
      "average": "189.5375",
      "volume": "200860",
      "turnover": "38073023",
      "trades": "1667"
    },
    {
      "date": "2024-09-20",
      "bid": "193.60",
      "ask": "193.80",
      "open": "190.40",
      "high": "195.00",
      "low": "190.20",
      "close": "194.20",
      "average": "194.0888",
      "volume": "479609",
      "turnover": "93086749.3",
      "trades": "1010"
    },
    {
      "date": "2024-09-23",
      "bid": "197.00",
      "ask": "197.40",
      "open": "195.00",
      "high": "198.60",
      "low": "194.40",
      "close": "197.60",
      "average": "197.0636",
      "volume": "122586",
      "turnover": "24141361.7",
      "trades": "843"
    },
    {
      "date": "2024-09-24",
      "bid": "195.20",
      "ask": "195.80",
      "open": "198.00",
      "high": "198.60",
      "low": "194.60",
      "close": "195.60",
      "average": "195.93",
      "volume": "218225",
      "turnover": "42757488.79",
      "trades": "1475"
    },
    {
      "date": "2024-09-25",
      "bid": "194.60",
      "ask": "195.00",
      "open": "195.40",
      "high": "196.20",
      "low": "193.60",
      "close": "195.00",
      "average": "194.9838",
      "volume": "93935",
      "turnover": "18314382.2",
      "trades": "514"
    },
    {
      "date": "2024-09-26",
      "bid": "194.60",
      "ask": "195.40",
      "open": "197.00",
      "high": "197.20",
      "low": "194.00",
      "close": "195.40",
      "average": "195.0899",
      "volume": "172327",
      "turnover": "33619136.6",
      "trades": "988"
    },
    {
      "date": "2024-09-27",
      "bid": "197.00",
      "ask": "197.40",
      "open": "195.00",
      "high": "198.00",
      "low": "195.00",
      "close": "197.00",
      "average": "196.9486",
      "volume": "92355",
      "turnover": "18189270.89",
      "trades": "611"
    },
    {
      "date": "2024-09-30",
      "bid": "202.50",
      "ask": "203.00",
      "open": "199.20",
      "high": "203.00",
      "low": "198.60",
      "close": "203.00",
      "average": "202.1068",
      "volume": "388615",
      "turnover": "78539577.95",
      "trades": "1380"
    },
    {
      "date": "2024-10-01",
      "bid": "208.00",
      "ask": "208.50",
      "open": "205.00",
      "high": "210.00",
      "low": "204.00",
      "close": "209.00",
      "average": "208.1301",
      "volume": "340533",
      "turnover": "70873285.59",
      "trades": "1351"
    },
    {
      "date": "2024-10-02",
      "bid": "208.00",
      "ask": "208.50",
      "open": "209.50",
      "high": "211.50",
      "low": "205.50",
      "close": "207.50",
      "average": "207.4336",
      "volume": "290409",
      "turnover": "60240205",
      "trades": "845"
    },
    {
      "date": "2024-10-03",
      "bid": "208.00",
      "ask": "209.00",
      "open": "208.00",
      "high": "211.00",
      "low": "207.50",
      "close": "209.00",
      "average": "209.1441",
      "volume": "267896",
      "turnover": "56030253.25",
      "trades": "479"
    },
    {
      "date": "2024-10-04",
      "bid": "208.00",
      "ask": "208.50",
      "open": "209.00",
      "high": "211.00",
      "low": "207.50",
      "close": "209.00",
      "average": "209.172",
      "volume": "126056",
      "turnover": "26367342",
      "trades": "496"
    },
    {
      "date": "2024-10-07",
      "bid": "207.50",
      "ask": "208.00",
      "open": "210.00",
      "high": "210.00",
      "low": "206.50",
      "close": "209.50",
      "average": "207.698",
      "volume": "346189",
      "turnover": "71903288.25",
      "trades": "486"
    },
    {
      "date": "2024-10-08",
      "bid": "206.50",
      "ask": "207.00",
      "open": "210.00",
      "high": "210.50",
      "low": "206.00",
      "close": "208.00",
      "average": "208.4205",
      "volume": "206326",
      "turnover": "43002661",
      "trades": "525"
    },
    {
      "date": "2024-10-09",
      "bid": "206.50",
      "ask": "207.00",
      "open": "207.00",
      "high": "209.50",
      "low": "207.00",
      "close": "207.00",
      "average": "207.4983",
      "volume": "143462",
      "turnover": "29768459",
      "trades": "579"
    },
    {
      "date": "2024-10-10",
      "bid": "203.50",
      "ask": "204.00",
      "open": "207.00",
      "high": "209.00",
      "low": "202.50",
      "close": "205.50",
      "average": "205.188",
      "volume": "219339",
      "turnover": "45005169",
      "trades": "937"
    },
    {
      "date": "2024-10-11",
      "bid": "210.00",
      "ask": "211.00",
      "open": "208.00",
      "high": "213.00",
      "low": "204.50",
      "close": "209.50",
      "average": "209.3893",
      "volume": "306752",
      "turnover": "64230487.75",
      "trades": "533"
    },
    {
      "date": "2024-10-14",
      "bid": "207.50",
      "ask": "208.00",
      "open": "209.50",
      "high": "210.00",
      "low": "205.50",
      "close": "209.00",
      "average": "208.5507",
      "volume": "162018",
      "turnover": "33788165.25",
      "trades": "419"
    },
    {
      "date": "2024-10-15",
      "bid": "207.50",
      "ask": "208.00",
      "open": "205.00",
      "high": "209.50",
      "low": "205.00",
      "close": "208.50",
      "average": "207.5893",
      "volume": "80190",
      "turnover": "16646583",
      "trades": "397"
    },
    {
      "date": "2024-10-16",
      "bid": "207.00",
      "ask": "207.50",
      "open": "208.00",
      "high": "208.50",
      "low": "205.00",
      "close": "208.50",
      "average": "208.1102",
      "volume": "111798",
      "turnover": "23244489.75",
      "trades": "402"
    },
    {
      "date": "2024-10-17",
      "bid": "206.00",
      "ask": "206.50",
      "open": "207.50",
      "high": "207.50",
      "low": "204.50",
      "close": "207.50",
      "average": "207.0222",
      "volume": "111259",
      "turnover": "23031656.75",
      "trades": "369"
    },
    {
      "date": "2024-10-18",
      "bid": "207.50",
      "ask": "208.00",
      "open": "207.50",
      "high": "209.50",
      "low": "205.00",
      "close": "209.00",
      "average": "208.5118",
      "volume": "315789",
      "turnover": "65840756.25",
      "trades": "395"
    },
    {
      "date": "2024-10-21",
      "bid": "203.50",
      "ask": "204.00",
      "open": "208.50",
      "high": "208.50",
      "low": "203.50",
      "close": "203.50",
      "average": "204.2747",
      "volume": "103366",
      "turnover": "21115305",
      "trades": "353"
    },
    {
      "date": "2024-10-22",
      "bid": "201.50",
      "ask": "202.00",
      "open": "203.00",
      "high": "203.50",
      "low": "197.60",
      "close": "202.00",
      "average": "201.5493",
      "volume": "146185",
      "turnover": "29453440.95",
      "trades": "471"
    },
    {
      "date": "2024-10-23",
      "bid": "199.80",
      "ask": "200.50",
      "open": "202.00",
      "high": "203.00",
      "low": "199.20",
      "close": "201.00",
      "average": "200.2439",
      "volume": "296090",
      "turnover": "59289187.95",
      "trades": "925"
    },
    {
      "date": "2024-10-24",
      "bid": "194.80",
      "ask": "195.40",
      "open": "189.20",
      "high": "201.50",
      "low": "189.20",
      "close": "196.00",
      "average": "196.7965",
      "volume": "216506",
      "turnover": "42614687.79",
      "trades": "1081"
    },
    {
      "date": "2024-10-25",
      "bid": "192.40",
      "ask": "193.00",
      "open": "195.40",
      "high": "197.00",
      "low": "192.00",
      "close": "193.00",
      "average": "193.4619",
      "volume": "202049",
      "turnover": "39092400.4",
      "trades": "862"
    },
    {
      "date": "2024-10-28",
      "bid": "197.40",
      "ask": "198.20",
      "open": "193.00",
      "high": "199.20",
      "low": "192.00",
      "close": "197.60",
      "average": "196.2765",
      "volume": "185756",
      "turnover": "36442723.29",
      "trades": "1286"
    },
    {
      "date": "2024-10-29",
      "bid": "194.40",
      "ask": "195.20",
      "open": "189.00",
      "high": "198.60",
      "low": "189.00",
      "close": "194.40",
      "average": "195.1762",
      "volume": "130450",
      "turnover": "25460677.8",
      "trades": "646"
    },
    {
      "date": "2024-10-30",
      "bid": "189.00",
      "ask": "189.60",
      "open": "190.20",
      "high": "194.60",
      "low": "189.00",
      "close": "189.80",
      "average": "190.9113",
      "volume": "249066",
      "turnover": "47558773.4",
      "trades": "991"
    },
    {
      "date": "2024-10-31",
      "bid": "185.20",
      "ask": "185.60",
      "open": "189.80",
      "high": "189.80",
      "low": "185.20",
      "close": "185.20",
      "average": "185.7067",
      "volume": "253872",
      "turnover": "47148646.8",
      "trades": "675"
    },
    {
      "date": "2024-11-01",
      "bid": "185.80",
      "ask": "186.20",
      "open": "185.40",
      "high": "186.60",
      "low": "184.80",
      "close": "185.80",
      "average": "185.854",
      "volume": "32679",
      "turnover": "6073814.4",
      "trades": "269"
    },
    {
      "date": "2024-11-04",
      "bid": "188.40",
      "ask": "188.80",
      "open": "185.80",
      "high": "188.80",
      "low": "184.20",
      "close": "188.40",
      "average": "188.011",
      "volume": "101070",
      "turnover": "19002298.89",
      "trades": "576"
    },
    {
      "date": "2024-11-05",
      "bid": "187.00",
      "ask": "187.40",
      "open": "188.00",
      "high": "190.60",
      "low": "187.20",
      "close": "187.60",
      "average": "188.1067",
      "volume": "83145",
      "turnover": "15640080.2",
      "trades": "605"
    },
    {
      "date": "2024-11-06",
      "bid": "181.20",
      "ask": "182.00",
      "open": "188.80",
      "high": "189.60",
      "low": "181.40",
      "close": "181.40",
      "average": "182.3634",
      "volume": "222553",
      "turnover": "40592481.29",
      "trades": "921"
    },
    {
      "date": "2024-11-07",
      "bid": "189.60",
      "ask": "190.00",
      "open": "181.60",
      "high": "191.60",
      "low": "181.60",
      "close": "189.60",
      "average": "188.8072",
      "volume": "147761",
      "turnover": "27896189.3",
      "trades": "1111"
    },
    {
      "date": "2024-11-08",
      "bid": "191.60",
      "ask": "191.80",
      "open": "181.60",
      "high": "192.00",
      "low": "181.60",
      "close": "190.80",
      "average": "190.3969",
      "volume": "112792",
      "turnover": "21476297.7",
      "trades": "760"
    },
    {
      "date": "2024-11-11",
      "bid": "191.00",
      "ask": "191.40",
      "open": "198.00",
      "high": "198.00",
      "low": "190.80",
      "close": "191.60",
      "average": "192.5142",
      "volume": "69262",
      "turnover": "13335457.2",
      "trades": "502"
    },
    {
      "date": "2024-11-12",
      "bid": "186.20",
      "ask": "186.40",
      "open": "190.00",
      "high": "190.00",
      "low": "186.20",
      "close": "186.40",
      "average": "186.7982",
      "volume": "97006",
      "turnover": "18123323.2",
      "trades": "421"
    },
    {
      "date": "2024-11-13",
      "bid": "182.80",
      "ask": "183.20",
      "open": "186.00",
      "high": "187.00",
      "low": "182.00",
      "close": "183.60",
      "average": "183.8912",
      "volume": "144990",
      "turnover": "26663567.9",
      "trades": "665"
    },
    {
      "date": "2024-11-14",
      "bid": "186.40",
      "ask": "186.60",
      "open": "183.80",
      "high": "187.00",
      "low": "183.80",
      "close": "186.80",
      "average": "184.8332",
      "volume": "228518",
      "turnover": "42238772.2",
      "trades": "391"
    },
    {
      "date": "2024-11-15",
      "bid": "184.40",
      "ask": "184.80",
      "open": "186.20",
      "high": "186.60",
      "low": "184.00",
      "close": "184.40",
      "average": "184.6774",
      "volume": "163847",
      "turnover": "30258834.8",
      "trades": "386"
    },
    {
      "date": "2024-11-18",
      "bid": "180.40",
      "ask": "181.00",
      "open": "184.40",
      "high": "184.40",
      "low": "180.00",
      "close": "180.60",
      "average": "181.1867",
      "volume": "118748",
      "turnover": "21517767",
      "trades": "452"
    },
    {
      "date": "2024-11-19",
      "bid": "179.80",
      "ask": "180.60",
      "open": "181.20",
      "high": "185.20",
      "low": "178.20",
      "close": "181.00",
      "average": "180.9943",
      "volume": "75462",
      "turnover": "13658195.6",
      "trades": "506"
    },
    {
      "date": "2024-11-20",
      "bid": "178.00",
      "ask": "178.40",
      "open": "181.00",
      "high": "182.00",
      "low": "178.00",
      "close": "178.60",
      "average": "178.7943",
      "volume": "63963",
      "turnover": "11436205.9",
      "trades": "387"
    },
    {
      "date": "2024-11-21",
      "bid": "178.00",
      "ask": "178.20",
      "open": "179.00",
      "high": "179.00",
      "low": "175.40",
      "close": "178.00",
      "average": "177.493",
      "volume": "114655",
      "turnover": "20341292.3",
      "trades": "655"
    },
    {
      "date": "2024-11-22",
      "bid": "183.40",
      "ask": "183.80",
      "open": "179.00",
      "high": "183.80",
      "low": "178.80",
      "close": "183.80",
      "average": "183.2302",
      "volume": "98359",
      "turnover": "18013044.7",
      "trades": "506"
    },
    {
      "date": "2024-11-25",
      "bid": "185.60",
      "ask": "186.00",
      "open": "185.40",
      "high": "188.40",
      "low": "183.80",
      "close": "184.00",
      "average": "184.1242",
      "volume": "473392",
      "turnover": "87167119.8",
      "trades": "791"
    },
    {
      "date": "2024-11-26",
      "bid": "183.40",
      "ask": "184.40",
      "open": "185.00",
      "high": "185.00",
      "low": "182.20",
      "close": "184.00",
      "average": "183.7235",
      "volume": "91278",
      "turnover": "16769564.4",
      "trades": "544"
    },
    {
      "date": "2024-11-27",
      "bid": "188.60",
      "ask": "189.20",
      "open": "185.40",
      "high": "189.60",
      "low": "183.40",
      "close": "188.80",
      "average": "188.4543",
      "volume": "128771",
      "turnover": "24267421.7",
      "trades": "698"
    },
    {
      "date": "2024-11-28",
      "bid": "189.40",
      "ask": "190.40",
      "open": "190.00",
      "high": "190.80",
      "low": "188.60",
      "close": "190.80",
      "average": "190.2887",
      "volume": "63244",
      "turnover": "12034616.6",
      "trades": "444"
    },
    {
      "date": "2024-11-29",
      "bid": "192.40",
      "ask": "192.60",
      "open": "189.40",
      "high": "193.20",
      "low": "189.40",
      "close": "192.40",
      "average": "192.3779",
      "volume": "384370",
      "turnover": "73943579.8",
      "trades": "863"
    },
    {
      "date": "2024-12-02",
      "bid": "190.80",
      "ask": "191.80",
      "open": "192.40",
      "high": "192.80",
      "low": "190.60",
      "close": "190.80",
      "average": "191.175",
      "volume": "79085",
      "turnover": "15119110.6",
      "trades": "552"
    },
    {
      "date": "2024-12-03",
      "bid": "188.40",
      "ask": "189.20",
      "open": "191.60",
      "high": "191.60",
      "low": "187.80",
      "close": "189.40",
      "average": "189.2778",
      "volume": "177547",
      "turnover": "33604976.4",
      "trades": "1016"
    },
    {
      "date": "2024-12-04",
      "bid": "188.00",
      "ask": "188.20",
      "open": "189.80",
      "high": "191.60",
      "low": "186.80",
      "close": "188.60",
      "average": "189.5097",
      "volume": "161372",
      "turnover": "30574019.4",
      "trades": "719"
    },
    {
      "date": "2024-12-05",
      "bid": "192.00",
      "ask": "192.40",
      "open": "190.20",
      "high": "194.20",
      "low": "188.80",
      "close": "191.80",
      "average": "192.3518",
      "volume": "251470",
      "turnover": "48383171.6",
      "trades": "1015"
    },
    {
      "date": "2024-12-06",
      "bid": "194.00",
      "ask": "194.40",
      "open": "192.00",
      "high": "195.20",
      "low": "192.00",
      "close": "194.40",
      "average": "194.1402",
      "volume": "103127",
      "turnover": "20020639.89",
      "trades": "665"
    },
    {
      "date": "2024-12-09",
      "bid": "192.00",
      "ask": "192.40",
      "open": "196.00",
      "high": "196.00",
      "low": "191.00",
      "close": "192.60",
      "average": "192.6245",
      "volume": "245417",
      "turnover": "47281849.6",
      "trades": "1394"
    },
    {
      "date": "2024-12-10",
      "bid": "193.80",
      "ask": "194.00",
      "open": "195.00",
      "high": "195.00",
      "low": "189.40",
      "close": "194.20",
      "average": "192.6394",
      "volume": "177143",
      "turnover": "34125774.1",
      "trades": "673"
    },
    {
      "date": "2024-12-11",
      "bid": "193.40",
      "ask": "193.80",
      "open": "195.00",
      "high": "195.40",
      "low": "193.20",
      "close": "193.40",
      "average": "193.9031",
      "volume": "163633",
      "turnover": "31728989.6",
      "trades": "498"
    },
    {
      "date": "2024-12-12",
      "bid": "194.00",
      "ask": "194.60",
      "open": "193.20",
      "high": "196.00",
      "low": "193.20",
      "close": "194.20",
      "average": "194.3805",
      "volume": "285281",
      "turnover": "55483904.2",
      "trades": "756"
    },
    {
      "date": "2024-12-13",
      "bid": "192.00",
      "ask": "192.20",
      "open": "194.60",
      "high": "196.00",
      "low": "192.00",
      "close": "192.20",
      "average": "194.1433",
      "volume": "207005",
      "turnover": "40188424.4",
      "trades": "765"
    },
    {
      "date": "2024-12-16",
      "bid": "191.80",
      "ask": "192.20",
      "open": "192.00",
      "high": "192.80",
      "low": "190.20",
      "close": "192.40",
      "average": "192.1442",
      "volume": "96856",
      "turnover": "18610085",
      "trades": "570"
    },
    {
      "date": "2024-12-17",
      "bid": "192.80",
      "ask": "193.00",
      "open": "196.80",
      "high": "196.80",
      "low": "190.40",
      "close": "193.20",
      "average": "192.9308",
      "volume": "186006",
      "turnover": "35884661.29",
      "trades": "804"
    },
    {
      "date": "2024-12-18",
      "bid": "194.60",
      "ask": "195.00",
      "open": "195.60",
      "high": "195.60",
      "low": "192.80",
      "close": "194.60",
      "average": "194.5021",
      "volume": "185590",
      "turnover": "36097224.4",
      "trades": "565"
    },
    {
      "date": "2024-12-19",
      "bid": "187.40",
      "ask": "187.80",
      "open": "192.40",
      "high": "194.60",
      "low": "186.80",
      "close": "188.20",
      "average": "188.8157",
      "volume": "255413",
      "turnover": "48231908.3",
      "trades": "971"
    },
    {
      "date": "2024-12-20",
      "bid": "192.20",
      "ask": "192.80",
      "open": "186.80",
      "high": "193.80",
      "low": "186.80",
      "close": "191.00",
      "average": "190.9459",
      "volume": "1586758",
      "turnover": "302980817.7",
      "trades": "1101"
    },
    {
      "date": "2024-12-23",
      "bid": "189.60",
      "ask": "190.00",
      "open": "191.00",
      "high": "192.60",
      "low": "189.20",
      "close": "190.00",
      "average": "190.287",
      "volume": "77218",
      "turnover": "14695178.9",
      "trades": "520"
    },
    {
      "date": "2024-12-27",
      "bid": "190.60",
      "ask": "191.40",
      "open": "189.80",
      "high": "193.20",
      "low": "189.20",
      "close": "191.00",
      "average": "191.7825",
      "volume": "229186",
      "turnover": "43975354.2",
      "trades": "602"
    },
    {
      "date": "2024-12-30",
      "bid": "191.20",
      "ask": "191.60",
      "open": "191.00",
      "high": "193.00",
      "low": "190.40",
      "close": "191.80",
      "average": "191.7735",
      "volume": "153527",
      "turnover": "29448647.1",
      "trades": "636"
    },
    {
      "date": "2025-01-02",
      "bid": "192.60",
      "ask": "192.80",
      "open": "191.80",
      "high": "193.60",
      "low": "189.00",
      "close": "193.60",
      "average": "192.5213",
      "volume": "133630",
      "turnover": "25698889.2",
      "trades": "1035"
    },
    {
      "date": "2025-01-03",
      "bid": "189.80",
      "ask": "190.40",
      "open": "187.20",
      "high": "194.00",
      "low": "187.20",
      "close": "190.40",
      "average": "190.8549",
      "volume": "81060",
      "turnover": "15473567.4",
      "trades": "546"
    },
    {
      "date": "2025-01-07",
      "bid": "187.20",
      "ask": "187.60",
      "open": "189.80",
      "high": "190.60",
      "low": "184.60",
      "close": "187.40",
      "average": "187.6049",
      "volume": "238568",
      "turnover": "44757379.7",
      "trades": "1412"
    },
    {
      "date": "2025-01-08",
      "bid": "184.00",
      "ask": "184.40",
      "open": "186.80",
      "high": "189.80",
      "low": "183.00",
      "close": "183.20",
      "average": "184.5033",
      "volume": "176546",
      "turnover": "32585477.3",
      "trades": "1154"
    },
    {
      "date": "2025-01-09",
      "bid": "183.80",
      "ask": "184.40",
      "open": "182.60",
      "high": "185.00",
      "low": "182.20",
      "close": "183.80",
      "average": "183.8314",
      "volume": "107998",
      "turnover": "19853620.8",
      "trades": "697"
    },
    {
      "date": "2025-01-10",
      "bid": "180.00",
      "ask": "180.40",
      "open": "183.40",
      "high": "184.40",
      "low": "179.40",
      "close": "181.20",
      "average": "181.1964",
      "volume": "284942",
      "turnover": "51628896.4",
      "trades": "1261"
    },
    {
      "date": "2025-01-13",
      "bid": "178.40",
      "ask": "178.60",
      "open": "180.00",
      "high": "180.80",
      "low": "177.20",
      "close": "178.60",
      "average": "178.5315",
      "volume": "130053",
      "turnover": "23217457.3",
      "trades": "850"
    },
    {
      "date": "2025-01-14",
      "bid": "181.60",
      "ask": "181.80",
      "open": "185.00",
      "high": "185.00",
      "low": "179.60",
      "close": "182.60",
      "average": "181.5839",
      "volume": "110290",
      "turnover": "20026623.89",
      "trades": "832"
    },
    {
      "date": "2025-01-15",
      "bid": "185.60",
      "ask": "186.20",
      "open": "181.60",
      "high": "189.20",
      "low": "181.60",
      "close": "187.00",
      "average": "186.2705",
      "volume": "144429",
      "turnover": "26902794.4",
      "trades": "811"
    },
    {
      "date": "2025-01-16",
      "bid": "186.60",
      "ask": "187.00",
      "open": "187.40",
      "high": "187.40",
      "low": "184.00",
      "close": "187.20",
      "average": "186.1629",
      "volume": "89096",
      "turnover": "16583751.9",
      "trades": "603"
    },
    {
      "date": "2025-01-17",
      "bid": "190.00",
      "ask": "190.20",
      "open": "188.00",
      "high": "191.40",
      "low": "187.40",
      "close": "190.60",
      "average": "189.8154",
      "volume": "159471",
      "turnover": "30272004.35",
      "trades": "867"
    },
    {
      "date": "2025-01-20",
      "bid": "190.00",
      "ask": "190.60",
      "open": "190.00",
      "high": "191.40",
      "low": "188.80",
      "close": "190.00",
      "average": "189.8934",
      "volume": "102618",
      "turnover": "19486264.39",
      "trades": "583"
    },
    {
      "date": "2025-01-21",
      "bid": "190.60",
      "ask": "190.80",
      "open": "190.00",
      "high": "191.60",
      "low": "189.60",
      "close": "191.40",
      "average": "191.0182",
      "volume": "88840",
      "turnover": "16969518.8",
      "trades": "483"
    },
    {
      "date": "2025-01-22",
      "bid": "189.40",
      "ask": "189.80",
      "open": "199.80",
      "high": "199.80",
      "low": "189.20",
      "close": "189.80",
      "average": "190.4885",
      "volume": "193504",
      "turnover": "36841327.29",
      "trades": "1040"
    },
    {
      "date": "2025-01-23",
      "bid": "196.80",
      "ask": "197.20",
      "open": "189.80",
      "high": "198.00",
      "low": "189.80",
      "close": "197.40",
      "average": "195.0679",
      "volume": "231483",
      "turnover": "45155172.4",
      "trades": "1002"
    },
    {
      "date": "2025-01-24",
      "bid": "195.60",
      "ask": "195.80",
      "open": "198.00",
      "high": "199.60",
      "low": "195.00",
      "close": "196.20",
      "average": "196.1987",
      "volume": "230569",
      "turnover": "45262417.6",
      "trades": "739"
    },
    {
      "date": "2025-01-27",
      "bid": "198.60",
      "ask": "199.20",
      "open": "196.40",
      "high": "202.50",
      "low": "195.20",
      "close": "199.40",
      "average": "199.9249",
      "volume": "248935",
      "turnover": "49768472.95",
      "trades": "914"
    },
    {
      "date": "2025-01-28",
      "bid": "200.50",
      "ask": "201.00",
      "open": "200.00",
      "high": "201.50",
      "low": "197.40",
      "close": "201.50",
      "average": "200.7284",
      "volume": "267434",
      "turnover": "53630401.35",
      "trades": "695"
    },
    {
      "date": "2025-01-29",
      "bid": "197.80",
      "ask": "198.20",
      "open": "201.50",
      "high": "202.50",
      "low": "197.20",
      "close": "198.80",
      "average": "198.7107",
      "volume": "157355",
      "turnover": "31269975.3",
      "trades": "874"
    },
    {
      "date": "2025-01-30",
      "bid": "201.50",
      "ask": "202.00",
      "open": "199.80",
      "high": "202.50",
      "low": "198.40",
      "close": "202.50",
      "average": "202.2276",
      "volume": "187078",
      "turnover": "37807534.04",
      "trades": "486"
    },
    {
      "date": "2025-01-31",
      "bid": "201.00",
      "ask": "202.00",
      "open": "202.00",
      "high": "202.50",
      "low": "198.80",
      "close": "202.50",
      "average": "201.9767",
      "volume": "180420",
      "turnover": "36436914.54",
      "trades": "596"
    },
    {
      "date": "2025-02-03",
      "bid": "199.00",
      "ask": "199.40",
      "open": "197.40",
      "high": "200.50",
      "low": "196.60",
      "close": "200.50",
      "average": "200.0202",
      "volume": "131332",
      "turnover": "26261498.4",
      "trades": "705"
    },
    {
      "date": "2025-02-04",
      "bid": "200.00",
      "ask": "200.50",
      "open": "201.00",
      "high": "202.00",
      "low": "198.40",
      "close": "201.50",
      "average": "201.2017",
      "volume": "135770",
      "turnover": "27316895.45",
      "trades": "451"
    },
    {
      "date": "2025-02-05",
      "bid": "202.50",
      "ask": "203.50",
      "open": "200.00",
      "high": "204.00",
      "low": "200.00",
      "close": "204.00",
      "average": "203.7116",
      "volume": "195601",
      "turnover": "39842648.5",
      "trades": "486"
    },
    {
      "date": "2025-02-06",
      "bid": "203.50",
      "ask": "204.00",
      "open": "199.00",
      "high": "205.50",
      "low": "197.60",
      "close": "203.50",
      "average": "201.5607",
      "volume": "214838",
      "turnover": "43277151.05",
      "trades": "1298"
    },
    {
      "date": "2025-02-07",
      "bid": "199.20",
      "ask": "199.60",
      "open": "207.00",
      "high": "207.00",
      "low": "197.80",
      "close": "200.50",
      "average": "200.6923",
      "volume": "121045",
      "turnover": "24293489.75",
      "trades": "537"
    },
    {
      "date": "2025-02-10",
      "bid": "201.00",
      "ask": "201.50",
      "open": "200.50",
      "high": "202.50",
      "low": "199.60",
      "close": "201.50",
      "average": "201.5819",
      "volume": "74686",
      "turnover": "15055356.7",
      "trades": "457"
    },
    {
      "date": "2025-02-11",
      "bid": "198.60",
      "ask": "199.20",
      "open": "201.00",
      "high": "201.00",
      "low": "198.00",
      "close": "199.40",
      "average": "199.3053",
      "volume": "118118",
      "turnover": "23541188.8",
      "trades": "672"
    },
    {
      "date": "2025-02-12",
      "bid": "198.60",
      "ask": "199.00",
      "open": "199.60",
      "high": "201.50",
      "low": "196.20",
      "close": "199.00",
      "average": "198.625",
      "volume": "142961",
      "turnover": "28392276.9",
      "trades": "1180"
    },
    {
      "date": "2025-02-13",
      "bid": "199.40",
      "ask": "200.00",
      "open": "200.50",
      "high": "201.00",
      "low": "199.00",
      "close": "199.60",
      "average": "199.8671",
      "volume": "115194",
      "turnover": "23025080.65",
      "trades": "704"
    },
    {
      "date": "2025-02-14",
      "bid": "198.20",
      "ask": "198.60",
      "open": "200.00",
      "high": "200.50",
      "low": "197.00",
      "close": "198.40",
      "average": "198.5698",
      "volume": "152588",
      "turnover": "30298185.1",
      "trades": "1080"
    },
    {
      "date": "2025-02-17",
      "bid": "199.00",
      "ask": "200.00",
      "open": "198.20",
      "high": "199.60",
      "low": "197.40",
      "close": "199.60",
      "average": "199.2259",
      "volume": "98962",
      "turnover": "19715253.3",
      "trades": "564"
    },
    {
      "date": "2025-02-18",
      "bid": "195.40",
      "ask": "196.00",
      "open": "198.40",
      "high": "199.80",
      "low": "195.20",
      "close": "196.00",
      "average": "196.4253",
      "volume": "94328",
      "turnover": "18529818.89",
      "trades": "585"
    },
    {
      "date": "2025-02-19",
      "bid": "193.40",
      "ask": "194.20",
      "open": "196.20",
      "high": "196.60",
      "low": "191.60",
      "close": "193.60",
      "average": "192.8528",
      "volume": "302459",
      "turnover": "58327575.9",
      "trades": "1959"
    },
    {
      "date": "2025-02-20",
      "bid": "195.80",
      "ask": "196.60",
      "open": "194.20",
      "high": "197.40",
      "low": "193.80",
      "close": "196.60",
      "average": "196.1445",
      "volume": "148203",
      "turnover": "29059682.6",
      "trades": "971"
    },
    {
      "date": "2025-02-21",
      "bid": "193.20",
      "ask": "193.60",
      "open": "190.60",
      "high": "197.80",
      "low": "190.60",
      "close": "193.40",
      "average": "194.5846",
      "volume": "126165",
      "turnover": "24576223.5",
      "trades": "909"
    },
    {
      "date": "2025-02-24",
      "bid": "195.80",
      "ask": "196.20",
      "open": "194.00",
      "high": "196.40",
      "low": "193.40",
      "close": "196.20",
      "average": "195.5045",
      "volume": "144352",
      "turnover": "28216373.5",
      "trades": "859"
    },
    {
      "date": "2025-02-25",
      "bid": "196.60",
      "ask": "197.20",
      "open": "196.20",
      "high": "200.50",
      "low": "196.00",
      "close": "196.00",
      "average": "197.106",
      "volume": "213407",
      "turnover": "42098775.36",
      "trades": "1321"
    },
    {
      "date": "2025-02-26",
      "bid": "197.60",
      "ask": "198.00",
      "open": "193.20",
      "high": "199.20",
      "low": "193.00",
      "close": "198.20",
      "average": "197.9047",
      "volume": "134867",
      "turnover": "26635032.1",
      "trades": "665"
    },
    {
      "date": "2025-02-27",
      "bid": "198.60",
      "ask": "199.00",
      "open": "198.80",
      "high": "200.50",
      "low": "197.20",
      "close": "199.20",
      "average": "198.8167",
      "volume": "74373",
      "turnover": "14786510.15",
      "trades": "690"
    },
    {
      "date": "2025-02-28",
      "bid": "200.00",
      "ask": "200.50",
      "open": "198.20",
      "high": "200.00",
      "low": "197.20",
      "close": "200.00",
      "average": "199.5668",
      "volume": "161896",
      "turnover": "32308884.5",
      "trades": "776"
    },
    {
      "date": "2025-03-03",
      "bid": "197.00",
      "ask": "197.40",
      "open": "200.50",
      "high": "201.00",
      "low": "196.20",
      "close": "196.80",
      "average": "197.2325",
      "volume": "107283",
      "turnover": "21161171.39",
      "trades": "753"
    },
    {
      "date": "2025-03-04",
      "bid": "193.20",
      "ask": "194.00",
      "open": "196.40",
      "high": "197.80",
      "low": "193.20",
      "close": "193.20",
      "average": "195.3275",
      "volume": "195054",
      "turnover": "38098668.4",
      "trades": "879"
    },
    {
      "date": "2025-03-05",
      "bid": "189.60",
      "ask": "190.00",
      "open": "193.20",
      "high": "194.60",
      "low": "189.20",
      "close": "189.20",
      "average": "189.6927",
      "volume": "95326",
      "turnover": "18084338",
      "trades": "672"
    },
    {
      "date": "2025-03-06",
      "bid": "180.40",
      "ask": "181.00",
      "open": "189.00",
      "high": "190.00",
      "low": "180.20",
      "close": "180.20",
      "average": "181.3545",
      "volume": "166407",
      "turnover": "30183187.9",
      "trades": "1082"
    },
    {
      "date": "2025-03-07",
      "bid": "184.40",
      "ask": "184.80",
      "open": "180.40",
      "high": "184.80",
      "low": "178.00",
      "close": "184.20",
      "average": "182.6308",
      "volume": "240318",
      "turnover": "43842801.3",
      "trades": "1167"
    },
    {
      "date": "2025-03-10",
      "bid": "179.00",
      "ask": "179.60",
      "open": "184.40",
      "high": "185.80",
      "low": "178.80",
      "close": "179.40",
      "average": "181.177",
      "volume": "176531",
      "turnover": "32188801.7",
      "trades": "973"
    },
    {
      "date": "2025-03-11",
      "bid": "175.80",
      "ask": "176.40",
      "open": "179.60",
      "high": "181.20",
      "low": "175.60",
      "close": "177.00",
      "average": "177.6474",
      "volume": "231287",
      "turnover": "41092316.79",
      "trades": "939"
    },
    {
      "date": "2025-03-12",
      "bid": "175.20",
      "ask": "176.40",
      "open": "177.60",
      "high": "180.20",
      "low": "175.60",
      "close": "176.80",
      "average": "177.4534",
      "volume": "118721",
      "turnover": "21068258.5",
      "trades": "1006"
    },
    {
      "date": "2025-03-13",
      "bid": "176.00",
      "ask": "176.60",
      "open": "175.80",
      "high": "177.20",
      "low": "173.80",
      "close": "176.20",
      "average": "176.2504",
      "volume": "87192",
      "turnover": "15367655.2",
      "trades": "599"
    },
    {
      "date": "2025-03-14",
      "bid": "180.20",
      "ask": "181.20",
      "open": "186.80",
      "high": "186.80",
      "low": "177.60",
      "close": "180.80",
      "average": "180.2272",
      "volume": "58691",
      "turnover": "10573840.69",
      "trades": "558"
    },
    {
      "date": "2025-03-17",
      "bid": "180.20",
      "ask": "180.60",
      "open": "180.80",
      "high": "181.40",
      "low": "178.60",
      "close": "181.00",
      "average": "180.5333",
      "volume": "83730",
      "turnover": "15115978.3",
      "trades": "779"
    },
    {
      "date": "2025-03-18",
      "bid": "176.60",
      "ask": "177.00",
      "open": "178.40",
      "high": "180.80",
      "low": "175.60",
      "close": "177.00",
      "average": "177.1586",
      "volume": "90329",
      "turnover": "15999755.6",
      "trades": "579"
    },
    {
      "date": "2025-03-19",
      "bid": "178.20",
      "ask": "178.40",
      "open": "176.60",
      "high": "178.60",
      "low": "175.60",
      "close": "178.60",
      "average": "177.684",
      "volume": "122666",
      "turnover": "21783926.6",
      "trades": "711"
    },
    {
      "date": "2025-03-20",
      "bid": "178.20",
      "ask": "178.80",
      "open": "188.00",
      "high": "188.00",
      "low": "177.40",
      "close": "178.80",
      "average": "178.6934",
      "volume": "113826",
      "turnover": "20339827.1",
      "trades": "799"
    },
    {
      "date": "2025-03-21",
      "bid": "175.40",
      "ask": "176.20",
      "open": "178.40",
      "high": "178.40",
      "low": "175.20",
      "close": "176.60",
      "average": "176.5708",
      "volume": "166902",
      "turnover": "29461861.7",
      "trades": "574"
    },
    {
      "date": "2025-03-24",
      "bid": "172.60",
      "ask": "173.00",
      "open": "176.20",
      "high": "177.00",
      "low": "172.20",
      "close": "172.80",
      "average": "172.8287",
      "volume": "168147",
      "turnover": "29119809.9",
      "trades": "691"
    },
    {
      "date": "2025-03-25",
      "bid": "173.40",
      "ask": "174.20",
      "open": "172.40",
      "high": "174.40",
      "low": "171.00",
      "close": "174.40",
      "average": "172.9721",
      "volume": "150213",
      "turnover": "26028511.66",
      "trades": "813"
    },
    {
      "date": "2025-03-26",
      "bid": "172.40",
      "ask": "172.80",
      "open": "174.80",
      "high": "174.80",
      "low": "171.60",
      "close": "172.80",
      "average": "172.5427",
      "volume": "149193",
      "turnover": "25737620.9",
      "trades": "858"
    },
    {
      "date": "2025-03-27",
      "bid": "172.20",
      "ask": "172.80",
      "open": "171.40",
      "high": "173.80",
      "low": "170.00",
      "close": "172.40",
      "average": "172.567",
      "volume": "193198",
      "turnover": "33326161.6",
      "trades": "805"
    },
    {
      "date": "2025-03-28",
      "bid": "173.60",
      "ask": "174.00",
      "open": "172.00",
      "high": "175.40",
      "low": "171.60",
      "close": "174.00",
      "average": "174.0347",
      "volume": "198629",
      "turnover": "34566189.6",
      "trades": "815"
    },
    {
      "date": "2025-03-31",
      "bid": "173.40",
      "ask": "174.00",
      "open": "174.00",
      "high": "175.00",
      "low": "172.40",
      "close": "173.20",
      "average": "173.3915",
      "volume": "101426",
      "turnover": "17591840.1",
      "trades": "691"
    },
    {
      "date": "2025-04-01",
      "bid": "172.80",
      "ask": "173.20",
      "open": "168.00",
      "high": "174.80",
      "low": "168.00",
      "close": "173.20",
      "average": "173.2711",
      "volume": "55913",
      "turnover": "9690316.69",
      "trades": "449"
    },
    {
      "date": "2025-04-02",
      "bid": "176.40",
      "ask": "176.80",
      "open": "182.20",
      "high": "182.20",
      "low": "172.20",
      "close": "176.60",
      "average": "175.2545",
      "volume": "84245",
      "turnover": "14762592.8",
      "trades": "836"
    },
    {
      "date": "2025-04-03",
      "bid": "176.00",
      "ask": "176.40",
      "open": "173.40",
      "high": "182.80",
      "low": "173.40",
      "close": "175.60",
      "average": "179.1392",
      "volume": "550423",
      "turnover": "98427554.7",
      "trades": "965"
    },
    {
      "date": "2025-04-04",
      "bid": "168.40",
      "ask": "169.20",
      "open": "174.80",
      "high": "179.80",
      "low": "166.60",
      "close": "168.40",
      "average": "174.173",
      "volume": "220288",
      "turnover": "38386032.2",
      "trades": "1708"
    },
    {
      "date": "2025-04-07",
      "bid": "157.20",
      "ask": "158.40",
      "open": "159.00",
      "high": "166.20",
      "low": "155.80",
      "close": "155.80",
      "average": "157.933",
      "volume": "268029",
      "turnover": "42337161.9",
      "trades": "1543"
    },
    {
      "date": "2025-04-08",
      "bid": "155.00",
      "ask": "156.00",
      "open": "157.20",
      "high": "157.60",
      "low": "152.20",
      "close": "155.40",
      "average": "155.1014",
      "volume": "93992",
      "turnover": "14577810.1",
      "trades": "1101"
    },
    {
      "date": "2025-04-09",
      "bid": "147.20",
      "ask": "147.60",
      "open": "150.00",
      "high": "152.60",
      "low": "145.20",
      "close": "146.40",
      "average": "146.8874",
      "volume": "169916",
      "turnover": "24961441.3",
      "trades": "995"
    },
    {
      "date": "2025-04-10",
      "bid": "147.60",
      "ask": "148.00",
      "open": "161.00",
      "high": "161.00",
      "low": "147.40",
      "close": "147.80",
      "average": "149.3488",
      "volume": "326536",
      "turnover": "48772895.3",
      "trades": "1569"
    },
    {
      "date": "2025-04-11",
      "bid": "148.20",
      "ask": "148.60",
      "open": "146.00",
      "high": "150.40",
      "low": "145.60",
      "close": "149.20",
      "average": "148.7292",
      "volume": "150090",
      "turnover": "22321696.4",
      "trades": "934"
    },
    {
      "date": "2025-04-14",
      "bid": "153.80",
      "ask": "154.80",
      "open": "152.60",
      "high": "155.00",
      "low": "151.00",
      "close": "154.40",
      "average": "153.2503",
      "volume": "113819",
      "turnover": "17442259.8",
      "trades": "621"
    },
    {
      "date": "2025-04-15",
      "bid": "161.60",
      "ask": "161.80",
      "open": "156.00",
      "high": "162.00",
      "low": "155.00",
      "close": "161.40",
      "average": "160.4053",
      "volume": "99093",
      "turnover": "15895082.9",
      "trades": "721"
    },
    {
      "date": "2025-04-16",
      "bid": "159.20",
      "ask": "159.60",
      "open": "161.40",
      "high": "162.40",
      "low": "158.80",
      "close": "159.20",
      "average": "159.8447",
      "volume": "139958",
      "turnover": "22370811.9",
      "trades": "941"
    },
    {
      "date": "2025-04-17",
      "bid": "159.00",
      "ask": "159.80",
      "open": "158.60",
      "high": "159.20",
      "low": "156.40",
      "close": "158.20",
      "average": "158.4045",
      "volume": "241971",
      "turnover": "38329190.79",
      "trades": "358"
    },
    {
      "date": "2025-04-22",
      "bid": "162.40",
      "ask": "162.80",
      "open": "157.60",
      "high": "163.00",
      "low": "156.60",
      "close": "162.40",
      "average": "161.8939",
      "volume": "117531",
      "turnover": "19029456.39",
      "trades": "798"
    },
    {
      "date": "2025-04-23",
      "bid": "163.00",
      "ask": "164.00",
      "open": "162.40",
      "high": "165.80",
      "low": "162.40",
      "close": "164.20",
      "average": "164.2702",
      "volume": "126393",
      "turnover": "20762170.7",
      "trades": "764"
    },
    {
      "date": "2025-04-24",
      "bid": "165.00",
      "ask": "165.40",
      "open": "165.40",
      "high": "167.40",
      "low": "163.20",
      "close": "165.00",
      "average": "165.595",
      "volume": "130153",
      "turnover": "21550045.6",
      "trades": "1176"
    },
    {
      "date": "2025-04-25",
      "bid": "166.00",
      "ask": "166.20",
      "open": "170.00",
      "high": "170.00",
      "low": "165.00",
      "close": "166.00",
      "average": "165.9847",
      "volume": "74439",
      "turnover": "12355667.8",
      "trades": "586"
    },
    {
      "date": "2025-04-28",
      "bid": "162.80",
      "ask": "163.80",
      "open": "166.00",
      "high": "166.40",
      "low": "162.80",
      "close": "162.80",
      "average": "163.2207",
      "volume": "98132",
      "turnover": "16017531.8",
      "trades": "622"
    },
    {
      "date": "2025-04-29",
      "bid": "153.20",
      "ask": "153.80",
      "open": "160.60",
      "high": "163.40",
      "low": "153.00",
      "close": "153.60",
      "average": "155.198",
      "volume": "299808",
      "turnover": "46562503.9",
      "trades": "1663"
    },
    {
      "date": "2025-04-30",
      "bid": "158.20",
      "ask": "159.20",
      "open": "154.20",
      "high": "161.20",
      "low": "153.00",
      "close": "161.20",
      "average": "157.428",
      "volume": "236069",
      "turnover": "37164023.5",
      "trades": "618"
    },
    {
      "date": "2025-05-02",
      "bid": "165.80",
      "ask": "166.00",
      "open": "165.40",
      "high": "166.20",
      "low": "160.00",
      "close": "165.60",
      "average": "164.7597",
      "volume": "144246",
      "turnover": "23772989",
      "trades": "1081"
    },
    {
      "date": "2025-05-05",
      "bid": "162.40",
      "ask": "162.80",
      "open": "163.80",
      "high": "165.60",
      "low": "161.20",
      "close": "162.20",
      "average": "162.8218",
      "volume": "74645",
      "turnover": "12160687.3",
      "trades": "527"
    },
    {
      "date": "2025-05-06",
      "bid": "157.40",
      "ask": "157.80",
      "open": "162.00",
      "high": "162.20",
      "low": "157.20",
      "close": "158.00",
      "average": "158.3148",
      "volume": "82130",
      "turnover": "13002431.3",
      "trades": "685"
    },
    {
      "date": "2025-05-07",
      "bid": "157.80",
      "ask": "158.20",
      "open": "158.00",
      "high": "160.40",
      "low": "156.20",
      "close": "158.40",
      "average": "158.024",
      "volume": "215471",
      "turnover": "34049123.5",
      "trades": "957"
    },
    {
      "date": "2025-05-08",
      "bid": "158.00",
      "ask": "158.40",
      "open": "158.60",
      "high": "160.00",
      "low": "156.80",
      "close": "158.40",
      "average": "158.5754",
      "volume": "78726",
      "turnover": "12484422.3",
      "trades": "709"
    },
    {
      "date": "2025-05-09",
      "bid": "159.00",
      "ask": "159.40",
      "open": "159.80",
      "high": "159.80",
      "low": "157.40",
      "close": "159.20",
      "average": "158.924",
      "volume": "49820",
      "turnover": "7918419.7",
      "trades": "447"
    },
    {
      "date": "2025-05-12",
      "bid": "161.40",
      "ask": "162.80",
      "open": "159.80",
      "high": "162.60",
      "low": "157.00",
      "close": "162.60",
      "average": "160.5116",
      "volume": "317326",
      "turnover": "50958810.61",
      "trades": "685"
    },
    {
      "date": "2025-05-13",
      "bid": "162.80",
      "ask": "163.80",
      "open": "162.20",
      "high": "163.60",
      "low": "160.20",
      "close": "163.20",
      "average": "162.4076",
      "volume": "113572",
      "turnover": "18444856.8",
      "trades": "819"
    },
    {
      "date": "2025-05-14",
      "bid": "162.20",
      "ask": "162.40",
      "open": "163.60",
      "high": "165.80",
      "low": "161.40",
      "close": "162.40",
      "average": "162.8806",
      "volume": "155011",
      "turnover": "25251481.7",
      "trades": "961"
    },
    {
      "date": "2025-05-15",
      "bid": "163.60",
      "ask": "164.60",
      "open": "162.20",
      "high": "164.40",
      "low": "161.80",
      "close": "164.00",
      "average": "163.7673",
      "volume": "52788",
      "turnover": "8644946.4",
      "trades": "499"
    },
    {
      "date": "2025-05-16",
      "bid": "164.20",
      "ask": "164.60",
      "open": "164.60",
      "high": "165.20",
      "low": "162.60",
      "close": "164.60",
      "average": "164.1066",
      "volume": "140187",
      "turnover": "23005884.5",
      "trades": "716"
    },
    {
      "date": "2025-05-19",
      "bid": "164.00",
      "ask": "165.00",
      "open": "164.20",
      "high": "164.80",
      "low": "159.80",
      "close": "164.80",
      "average": "162.2145",
      "volume": "125695",
      "turnover": "20357264.2",
      "trades": "1025"
    },
    {
      "date": "2025-05-20",
      "bid": "162.40",
      "ask": "163.40",
      "open": "162.00",
      "high": "164.20",
      "low": "162.00",
      "close": "163.00",
      "average": "162.9223",
      "volume": "180717",
      "turnover": "29457570.7",
      "trades": "810"
    },
    {
      "date": "2025-05-21",
      "bid": "159.80",
      "ask": "160.20",
      "open": "162.40",
      "high": "162.60",
      "low": "159.20",
      "close": "160.20",
      "average": "159.8327",
      "volume": "164972",
      "turnover": "26368039.4",
      "trades": "542"
    },
    {
      "date": "2025-05-22",
      "bid": "155.00",
      "ask": "155.60",
      "open": "159.80",
      "high": "159.80",
      "low": "154.80",
      "close": "155.20",
      "average": "155.9584",
      "volume": "98478",
      "turnover": "15359748.1",
      "trades": "828"
    },
    {
      "date": "2025-05-23",
      "bid": "154.20",
      "ask": "154.60",
      "open": "155.20",
      "high": "158.00",
      "low": "152.60",
      "close": "154.60",
      "average": "153.9486",
      "volume": "92308",
      "turnover": "14210588.3",
      "trades": "528"
    },
    {
      "date": "2025-05-26",
      "bid": "156.60",
      "ask": "157.00",
      "open": "154.60",
      "high": "157.20",
      "low": "152.60",
      "close": "156.80",
      "average": "155.71",
      "volume": "38684",
      "turnover": "6020800",
      "trades": "341"
    },
    {
      "date": "2025-05-27",
      "bid": "156.00",
      "ask": "156.60",
      "open": "157.20",
      "high": "158.00",
      "low": "155.80",
      "close": "156.40",
      "average": "156.4533",
      "volume": "80374",
      "turnover": "12574814.3",
      "trades": "613"
    },
    {
      "date": "2025-05-28",
      "bid": "155.80",
      "ask": "156.20",
      "open": "156.40",
      "high": "157.80",
      "low": "155.60",
      "close": "155.60",
      "average": "155.845",
      "volume": "126887",
      "turnover": "19774859.39",
      "trades": "425"
    },
    {
      "date": "2025-05-30",
      "bid": "159.00",
      "ask": "160.20",
      "open": "156.60",
      "high": "162.60",
      "low": "156.60",
      "close": "160.80",
      "average": "160.5838",
      "volume": "213544",
      "turnover": "34285578.6",
      "trades": "831"
    },
    {
      "date": "2025-06-02",
      "bid": "159.20",
      "ask": "160.40",
      "open": "160.80",
      "high": "161.60",
      "low": "157.60",
      "close": "159.60",
      "average": "159.9631",
      "volume": "81984",
      "turnover": "13114280.8",
      "trades": "517"
    },
    {
      "date": "2025-06-03",
      "bid": "161.80",
      "ask": "162.20",
      "open": "166.80",
      "high": "172.20",
      "low": "159.00",
      "close": "161.80",
      "average": "164.2171",
      "volume": "357036",
      "turnover": "58590053.5",
      "trades": "1350"
    },
    {
      "date": "2025-06-04",
      "bid": "163.20",
      "ask": "164.20",
      "open": "162.20",
      "high": "164.40",
      "low": "161.00",
      "close": "164.00",
      "average": "163.4027",
      "volume": "221738",
      "turnover": "36229279.5",
      "trades": "767"
    },
    {
      "date": "2025-06-05",
      "bid": "163.40",
      "ask": "164.20",
      "open": "164.40",
      "high": "165.20",
      "low": "162.80",
      "close": "163.80",
      "average": "163.9695",
      "volume": "128684",
      "turnover": "21099036.3",
      "trades": "1023"
    },
    {
      "date": "2025-06-09",
      "bid": "167.00",
      "ask": "167.40",
      "open": "164.40",
      "high": "169.20",
      "low": "164.40",
      "close": "167.40",
      "average": "167.9306",
      "volume": "76494",
      "turnover": "12850302.1",
      "trades": "539"
    },
    {
      "date": "2025-06-10",
      "bid": "166.00",
      "ask": "166.40",
      "open": "167.00",
      "high": "167.60",
      "low": "165.40",
      "close": "166.20",
      "average": "166.5909",
      "volume": "158357",
      "turnover": "26378118.4",
      "trades": "523"
    },
    {
      "date": "2025-06-11",
      "bid": "163.40",
      "ask": "164.40",
      "open": "165.80",
      "high": "166.00",
      "low": "162.60",
      "close": "163.60",
      "average": "164.2282",
      "volume": "98442",
      "turnover": "16170375.9",
      "trades": "632"
    },
    {
      "date": "2025-06-12",
      "bid": "159.80",
      "ask": "160.20",
      "open": "168.00",
      "high": "168.00",
      "low": "158.80",
      "close": "159.60",
      "average": "159.966",
      "volume": "94818",
      "turnover": "15170785.1",
      "trades": "809"
    },
    {
      "date": "2025-06-13",
      "bid": "157.40",
      "ask": "157.80",
      "open": "159.80",
      "high": "159.80",
      "low": "156.40",
      "close": "157.40",
      "average": "157.5612",
      "volume": "176064",
      "turnover": "27740369.8",
      "trades": "525"
    },
    {
      "date": "2025-06-16",
      "bid": "162.00",
      "ask": "162.40",
      "open": "156.60",
      "high": "162.20",
      "low": "156.60",
      "close": "161.80",
      "average": "160.4879",
      "volume": "120659",
      "turnover": "19363497.8",
      "trades": "629"
    },
    {
      "date": "2025-06-17",
      "bid": "163.00",
      "ask": "163.80",
      "open": "162.00",
      "high": "163.80",
      "low": "160.80",
      "close": "163.20",
      "average": "162.8524",
      "volume": "59594",
      "turnover": "9703677.6",
      "trades": "398"
    },
    {
      "date": "2025-06-18",
      "bid": "164.20",
      "ask": "165.00",
      "open": "162.60",
      "high": "165.00",
      "low": "162.00",
      "close": "164.40",
      "average": "164.0041",
      "volume": "90289",
      "turnover": "14796471.2",
      "trades": "690"
    },
    {
      "date": "2025-06-19",
      "bid": "161.60",
      "ask": "162.00",
      "open": "164.00",
      "high": "164.00",
      "low": "161.00",
      "close": "162.20",
      "average": "162.2031",
      "volume": "405614",
      "turnover": "65794292.2",
      "trades": "516"
    },
    {
      "date": "2025-06-23",
      "bid": "166.40",
      "ask": "166.60",
      "open": "161.60",
      "high": "166.60",
      "low": "161.40",
      "close": "166.40",
      "average": "165.9047",
      "volume": "76432",
      "turnover": "12675841.6",
      "trades": "437"
    },
    {
      "date": "2025-06-24",
      "bid": "168.40",
      "ask": "168.60",
      "open": "167.00",
      "high": "169.80",
      "low": "167.00",
      "close": "168.00",
      "average": "168.537",
      "volume": "189264",
      "turnover": "31908039.4",
      "trades": "780"
    },
    {
      "date": "2025-06-25",
      "bid": "167.00",
      "ask": "167.80",
      "open": "169.80",
      "high": "171.60",
      "low": "167.40",
      "close": "167.40",
      "average": "168.2456",
      "volume": "83875",
      "turnover": "14111874.4",
      "trades": "707"
    },
    {
      "date": "2025-06-26",
      "bid": "169.00",
      "ask": "170.00",
      "open": "167.80",
      "high": "170.20",
      "low": "167.40",
      "close": "169.20",
      "average": "169.0181",
      "volume": "73018",
      "turnover": "12341412.7",
      "trades": "530"
    },
    {
      "date": "2025-06-27",
      "bid": "168.00",
      "ask": "168.40",
      "open": "169.20",
      "high": "170.00",
      "low": "167.80",
      "close": "168.80",
      "average": "168.7554",
      "volume": "61654",
      "turnover": "10404429.4",
      "trades": "476"
    },
    {
      "date": "2025-06-30",
      "bid": "166.60",
      "ask": "167.00",
      "open": "168.80",
      "high": "171.20",
      "low": "165.00",
      "close": "166.40",
      "average": "166.6629",
      "volume": "123152",
      "turnover": "20528001.8",
      "trades": "770"
    },
    {
      "date": "2025-07-01",
      "bid": "168.20",
      "ask": "168.60",
      "open": "167.60",
      "high": "169.20",
      "low": "166.80",
      "close": "169.00",
      "average": "168.7587",
      "volume": "76671",
      "turnover": "12937288.4",
      "trades": "448"
    },
    {
      "date": "2025-07-02",
      "bid": "169.40",
      "ask": "170.20",
      "open": "169.00",
      "high": "170.60",
      "low": "167.60",
      "close": "169.60",
      "average": "169.6905",
      "volume": "116442",
      "turnover": "19759461.39",
      "trades": "723"
    },
    {
      "date": "2025-07-03",
      "bid": "171.80",
      "ask": "172.00",
      "open": "169.80",
      "high": "172.80",
      "low": "169.40",
      "close": "171.80",
      "average": "171.7354",
      "volume": "77324",
      "turnover": "13281067.7",
      "trades": "548"
    },
    {
      "date": "2025-07-04",
      "bid": "171.60",
      "ask": "172.00",
      "open": "171.40",
      "high": "172.00",
      "low": "168.80",
      "close": "171.40",
      "average": "171.2727",
      "volume": "57593",
      "turnover": "9864924.19",
      "trades": "561"
    },
    {
      "date": "2025-07-07",
      "bid": "167.00",
      "ask": "167.20",
      "open": "172.00",
      "high": "172.40",
      "low": "166.80",
      "close": "167.20",
      "average": "168.261",
      "volume": "64898",
      "turnover": "10924344.3",
      "trades": "529"
    },
    {
      "date": "2025-07-08",
      "bid": "166.80",
      "ask": "167.20",
      "open": "167.20",
      "high": "170.80",
      "low": "165.20",
      "close": "167.60",
      "average": "167.0479",
      "volume": "134502",
      "turnover": "22467257.4",
      "trades": "662"
    },
    {
      "date": "2025-07-09",
      "bid": "166.40",
      "ask": "167.20",
      "open": "167.40",
      "high": "168.20",
      "low": "165.60",
      "close": "166.60",
      "average": "166.6523",
      "volume": "73162",
      "turnover": "12192691.2",
      "trades": "415"
    },
    {
      "date": "2025-07-10",
      "bid": "167.20",
      "ask": "168.20",
      "open": "166.40",
      "high": "168.20",
      "low": "166.40",
      "close": "167.40",
      "average": "167.3515",
      "volume": "73583",
      "turnover": "12312421.7",
      "trades": "388"
    },
    {
      "date": "2025-07-11",
      "bid": "166.40",
      "ask": "166.60",
      "open": "166.80",
      "high": "167.20",
      "low": "161.80",
      "close": "165.60",
      "average": "165.1057",
      "volume": "114474",
      "turnover": "18899502",
      "trades": "888"
    },
    {
      "date": "2025-07-14",
      "bid": "163.80",
      "ask": "164.40",
      "open": "165.60",
      "high": "166.00",
      "low": "162.60",
      "close": "163.60",
      "average": "163.6893",
      "volume": "135672",
      "turnover": "22202851.7",
      "trades": "708"
    },
    {
      "date": "2025-07-15",
      "bid": "170.20",
      "ask": "171.00",
      "open": "164.00",
      "high": "170.80",
      "low": "164.00",
      "close": "170.40",
      "average": "169.9206",
      "volume": "203435",
      "turnover": "34602351.2",
      "trades": "964"
    },
    {
      "date": "2025-07-16",
      "bid": "170.20",
      "ask": "170.60",
      "open": "169.40",
      "high": "172.40",
      "low": "169.40",
      "close": "171.00",
      "average": "171.0053",
      "volume": "186729",
      "turnover": "31928464.3",
      "trades": "802"
    },
    {
      "date": "2025-07-17",
      "bid": "171.40",
      "ask": "171.60",
      "open": "171.20",
      "high": "172.00",
      "low": "170.00",
      "close": "171.00",
      "average": "171.0706",
      "volume": "145868",
      "turnover": "24953269.5",
      "trades": "933"
    },
    {
      "date": "2025-07-18",
      "bid": "172.20",
      "ask": "172.80",
      "open": "170.20",
      "high": "173.00",
      "low": "170.20",
      "close": "172.20",
      "average": "172.1146",
      "volume": "105511",
      "turnover": "18158934.1",
      "trades": "531"
    },
    {
      "date": "2025-07-21",
      "bid": "172.80",
      "ask": "173.80",
      "open": "172.20",
      "high": "174.60",
      "low": "172.20",
      "close": "173.60",
      "average": "173.6457",
      "volume": "59158",
      "turnover": "10272486.19",
      "trades": "372"
    },
    {
      "date": "2025-07-22",
      "bid": "173.20",
      "ask": "174.00",
      "open": "174.00",
      "high": "174.60",
      "low": "172.80",
      "close": "173.80",
      "average": "173.8944",
      "volume": "67243",
      "turnover": "11694055.8",
      "trades": "492"
    },
    {
      "date": "2025-07-23",
      "bid": "175.00",
      "ask": "175.40",
      "open": "175.20",
      "high": "177.00",
      "low": "174.00",
      "close": "175.20",
      "average": "175.1611",
      "volume": "107035",
      "turnover": "18752361.6",
      "trades": "397"
    },
    {
      "date": "2025-07-24",
      "bid": "175.80",
      "ask": "176.00",
      "open": "173.20",
      "high": "176.40",
      "low": "173.20",
      "close": "176.00",
      "average": "175.8605",
      "volume": "62865",
      "turnover": "11053833.3",
      "trades": "382"
    },
    {
      "date": "2025-07-25",
      "bid": "175.20",
      "ask": "175.60",
      "open": "175.40",
      "high": "175.80",
      "low": "174.20",
      "close": "175.80",
      "average": "175.5078",
      "volume": "48004",
      "turnover": "8422605.6",
      "trades": "404"
    },
    {
      "date": "2025-07-28",
      "bid": "175.40",
      "ask": "176.00",
      "open": "175.60",
      "high": "179.00",
      "low": "175.60",
      "close": "175.80",
      "average": "176.2994",
      "volume": "51518",
      "turnover": "9083265.5",
      "trades": "383"
    },
    {
      "date": "2025-07-29",
      "bid": "176.00",
      "ask": "176.40",
      "open": "175.40",
      "high": "181.40",
      "low": "175.40",
      "close": "181.40",
      "average": "178.1213",
      "volume": "44361",
      "turnover": "7898197.9",
      "trades": "364"
    },
    {
      "date": "2025-07-30",
      "bid": "176.80",
      "ask": "177.20",
      "open": "176.60",
      "high": "179.80",
      "low": "176.00",
      "close": "176.80",
      "average": "177.2612",
      "volume": "114172",
      "turnover": "20240697.5",
      "trades": "726"
    },
    {
      "date": "2025-07-31",
      "bid": "174.60",
      "ask": "175.40",
      "open": "177.20",
      "high": "178.20",
      "low": "174.80",
      "close": "174.80",
      "average": "175.0908",
      "volume": "111159",
      "turnover": "19463635.39",
      "trades": "546"
    },
    {
      "date": "2025-08-01",
      "bid": "171.20",
      "ask": "172.00",
      "open": "173.20",
      "high": "173.60",
      "low": "170.00",
      "close": "171.00",
      "average": "171.0875",
      "volume": "113399",
      "turnover": "19403713",
      "trades": "664"
    },
    {
      "date": "2025-08-04",
      "bid": "172.60",
      "ask": "173.00",
      "open": "171.20",
      "high": "173.80",
      "low": "171.20",
      "close": "172.60",
      "average": "172.7716",
      "volume": "72744",
      "turnover": "12568617.5",
      "trades": "554"
    },
    {
      "date": "2025-08-05",
      "bid": "174.00",
      "ask": "174.40",
      "open": "172.60",
      "high": "174.80",
      "low": "172.40",
      "close": "174.40",
      "average": "174.1904",
      "volume": "30198",
      "turnover": "5260010.59",
      "trades": "270"
    },
    {
      "date": "2025-08-06",
      "bid": "175.40",
      "ask": "175.80",
      "open": "174.20",
      "high": "177.20",
      "low": "174.20",
      "close": "175.40",
      "average": "175.5115",
      "volume": "44054",
      "turnover": "7732689.7",
      "trades": "380"
    },
    {
      "date": "2025-08-07",
      "bid": "178.00",
      "ask": "178.20",
      "open": "174.60",
      "high": "178.00",
      "low": "174.60",
      "close": "177.60",
      "average": "177.2816",
      "volume": "37400",
      "turnover": "6629254",
      "trades": "412"
    },
    {
      "date": "2025-08-08",
      "bid": "178.40",
      "ask": "179.00",
      "open": "177.60",
      "high": "179.40",
      "low": "177.20",
      "close": "178.00",
      "average": "178.2477",
      "volume": "43217",
      "turnover": "7704898.6",
      "trades": "354"
    },
    {
      "date": "2025-08-11",
      "bid": "177.20",
      "ask": "178.00",
      "open": "179.00",
      "high": "179.20",
      "low": "176.80",
      "close": "176.80",
      "average": "177.7116",
      "volume": "61263",
      "turnover": "10892690.1",
      "trades": "515"
    },
    {
      "date": "2025-08-12",
      "bid": "173.80",
      "ask": "175.20",
      "open": "176.80",
      "high": "178.00",
      "low": "174.20",
      "close": "174.60",
      "average": "175.8143",
      "volume": "588594",
      "turnover": "105770712.6",
      "trades": "295"
    },
    {
      "date": "2025-08-13",
      "bid": "174.40",
      "ask": "174.80",
      "open": "170.40",
      "high": "175.60",
      "low": "170.40",
      "close": "174.80",
      "average": "174.4914",
      "volume": "42235",
      "turnover": "7369045.8",
      "trades": "462"
    },
    {
      "date": "2025-08-14",
      "bid": "174.40",
      "ask": "174.80",
      "open": "174.40",
      "high": "175.80",
      "low": "173.40",
      "close": "174.60",
      "average": "174.6475",
      "volume": "42088",
      "turnover": "7350583.2",
      "trades": "322"
    },
    {
      "date": "2025-08-15",
      "bid": "174.40",
      "ask": "175.00",
      "open": "174.40",
      "high": "175.80",
      "low": "173.20",
      "close": "174.20",
      "average": "174.3248",
      "volume": "38945",
      "turnover": "6789287",
      "trades": "366"
    },
    {
      "date": "2025-08-18",
      "bid": "173.20",
      "ask": "173.60",
      "open": "174.80",
      "high": "176.60",
      "low": "172.00",
      "close": "173.40",
      "average": "173.5706",
      "volume": "45593",
      "turnover": "7909429.9",
      "trades": "470"
    },
    {
      "date": "2025-08-19",
      "bid": "174.60",
      "ask": "175.20",
      "open": "177.40",
      "high": "177.40",
      "low": "172.80",
      "close": "174.80",
      "average": "174.3793",
      "volume": "37229",
      "turnover": "6491430.9",
      "trades": "460"
    },
    {
      "date": "2025-08-20",
      "bid": "172.80",
      "ask": "173.20",
      "open": "171.80",
      "high": "174.40",
      "low": "171.60",
      "close": "173.00",
      "average": "172.9757",
      "volume": "34874",
      "turnover": "6032165",
      "trades": "519"
    },
    {
      "date": "2025-08-21",
      "bid": "172.80",
      "ask": "173.60",
      "open": "173.20",
      "high": "173.40",
      "low": "170.80",
      "close": "172.80",
      "average": "172.4378",
      "volume": "35499",
      "turnover": "6121165.5",
      "trades": "337"
    },
    {
      "date": "2025-08-22",
      "bid": "174.60",
      "ask": "174.80",
      "open": "172.20",
      "high": "175.20",
      "low": "172.20",
      "close": "175.20",
      "average": "174.4213",
      "volume": "23958",
      "turnover": "4178728.8",
      "trades": "309"
    },
    {
      "date": "2025-08-25",
      "bid": "175.20",
      "ask": "175.60",
      "open": "175.40",
      "high": "177.00",
      "low": "174.60",
      "close": "175.40",
      "average": "175.6387",
      "volume": "29542",
      "turnover": "5189326.59",
      "trades": "369"
    },
    {
      "date": "2025-08-26",
      "bid": "174.40",
      "ask": "175.20",
      "open": "175.80",
      "high": "176.00",
      "low": "174.20",
      "close": "174.60",
      "average": "174.7988",
      "volume": "76098",
      "turnover": "13302614.4",
      "trades": "337"
    },
    {
      "date": "2025-08-27",
      "bid": "175.80",
      "ask": "176.80",
      "open": "176.00",
      "high": "176.80",
      "low": "174.40",
      "close": "175.80",
      "average": "175.8432",
      "volume": "46644",
      "turnover": "8201468.7",
      "trades": "495"
    },
    {
      "date": "2025-08-28",
      "bid": "173.00",
      "ask": "174.20",
      "open": "175.80",
      "high": "177.80",
      "low": "172.40",
      "close": "173.20",
      "average": "173.861",
      "volume": "80310",
      "turnover": "13978772",
      "trades": "574"
    },
    {
      "date": "2025-08-29",
      "bid": "171.00",
      "ask": "171.80",
      "open": "173.40",
      "high": "175.00",
      "low": "171.20",
      "close": "171.20",
      "average": "172.3637",
      "volume": "211540",
      "turnover": "36463260.79",
      "trades": "514"
    },
    {
      "date": "2025-09-01",
      "bid": "170.40",
      "ask": "170.60",
      "open": "173.20",
      "high": "173.40",
      "low": "170.20",
      "close": "170.20",
      "average": "171.1696",
      "volume": "77190",
      "turnover": "13214104.4",
      "trades": "423"
    },
    {
      "date": "2025-09-02",
      "bid": "165.60",
      "ask": "166.20",
      "open": "171.80",
      "high": "171.80",
      "low": "164.00",
      "close": "164.80",
      "average": "167.551",
      "volume": "126825",
      "turnover": "21250423.2",
      "trades": "664"
    },
    {
      "date": "2025-09-03",
      "bid": "165.60",
      "ask": "166.00",
      "open": "165.60",
      "high": "167.80",
      "low": "164.60",
      "close": "165.20",
      "average": "165.6282",
      "volume": "66795",
      "turnover": "11065290.4",
      "trades": "675"
    },
    {
      "date": "2025-09-04",
      "bid": "166.40",
      "ask": "167.00",
      "open": "164.20",
      "high": "167.60",
      "low": "164.20",
      "close": "166.20",
      "average": "165.9598",
      "volume": "126157",
      "turnover": "20938320",
      "trades": "526"
    },
    {
      "date": "2025-09-05",
      "bid": "169.20",
      "ask": "170.60",
      "open": "167.00",
      "high": "170.80",
      "low": "167.00",
      "close": "169.80",
      "average": "168.4323",
      "volume": "139673",
      "turnover": "23525771.8",
      "trades": "456"
    },
    {
      "date": "2025-09-08",
      "bid": "170.20",
      "ask": "171.00",
      "open": "174.60",
      "high": "174.60",
      "low": "169.40",
      "close": "170.40",
      "average": "170.4153",
      "volume": "50471",
      "turnover": "8600639.9",
      "trades": "347"
    },
    {
      "date": "2025-09-09",
      "bid": "174.20",
      "ask": "174.80",
      "open": "169.00",
      "high": "175.00",
      "low": "169.00",
      "close": "174.40",
      "average": "173.9053",
      "volume": "79645",
      "turnover": "13849446.9",
      "trades": "422"
    },
    {
      "date": "2025-09-10",
      "bid": "172.00",
      "ask": "172.40",
      "open": "174.00",
      "high": "175.40",
      "low": "172.00",
      "close": "172.00",
      "average": "172.5042",
      "volume": "103138",
      "turnover": "17795534.7",
      "trades": "829"
    },
    {
      "date": "2025-09-11",
      "bid": "170.40",
      "ask": "170.80",
      "open": "172.40",
      "high": "173.60",
      "low": "169.20",
      "close": "170.00",
      "average": "170.1964",
      "volume": "100122",
      "turnover": "17040629.2",
      "trades": "553"
    },
    {
      "date": "2025-09-12",
      "bid": "173.20",
      "ask": "174.20",
      "open": "170.00",
      "high": "175.20",
      "low": "170.00",
      "close": "174.00",
      "average": "173.9584",
      "volume": "130472",
      "turnover": "22696689.2",
      "trades": "763"
    },
    {
      "date": "2025-09-15",
      "bid": "176.00",
      "ask": "176.40",
      "open": "174.80",
      "high": "178.20",
      "low": "173.60",
      "close": "176.00",
      "average": "176.5319",
      "volume": "522497",
      "turnover": "92133755.22",
      "trades": "558"
    },
    {
      "date": "2025-09-16",
      "bid": "172.40",
      "ask": "173.20",
      "open": "177.00",
      "high": "178.20",
      "low": "172.40",
      "close": "172.40",
      "average": "174.3667",
      "volume": "132639",
      "turnover": "23133790.9",
      "trades": "475"
    },
    {
      "date": "2025-09-17",
      "bid": "175.00",
      "ask": "175.40",
      "open": "173.00",
      "high": "176.00",
      "low": "173.00",
      "close": "174.80",
      "average": "174.7053",
      "volume": "130176",
      "turnover": "22742644.6",
      "trades": "391"
    },
    {
      "date": "2025-09-18",
      "bid": "177.40",
      "ask": "178.20",
      "open": "176.00",
      "high": "179.40",
      "low": "174.60",
      "close": "177.20",
      "average": "177.6634",
      "volume": "136680",
      "turnover": "24285031.7",
      "trades": "654"
    },
    {
      "date": "2025-09-19",
      "bid": "175.60",
      "ask": "176.00",
      "open": "176.80",
      "high": "179.00",
      "low": "175.40",
      "close": "175.40",
      "average": "175.5583",
      "volume": "495273",
      "turnover": "86972461.2",
      "trades": "679"
    },
    {
      "date": "2025-09-22",
      "bid": "171.80",
      "ask": "172.20",
      "open": "175.80",
      "high": "175.80",
      "low": "171.00",
      "close": "171.40",
      "average": "171.6558",
      "volume": "78144",
      "turnover": "13414077.4",
      "trades": "470"
    },
    {
      "date": "2025-09-23",
      "bid": "174.60",
      "ask": "174.80",
      "open": "171.20",
      "high": "175.40",
      "low": "171.20",
      "close": "175.20",
      "average": "174.9764",
      "volume": "123674",
      "turnover": "21638981.5",
      "trades": "748"
    },
    {
      "date": "2025-09-24",
      "bid": "173.60",
      "ask": "174.00",
      "open": "180.00",
      "high": "180.00",
      "low": "173.40",
      "close": "174.40",
      "average": "174.2471",
      "volume": "154099",
      "turnover": "26851243.1",
      "trades": "482"
    },
    {
      "date": "2025-09-25",
      "bid": "172.00",
      "ask": "172.40",
      "open": "173.80",
      "high": "175.60",
      "low": "171.00",
      "close": "172.40",
      "average": "173.6563",
      "volume": "214293",
      "turnover": "37213327.5",
      "trades": "574"
    },
    {
      "date": "2025-09-26",
      "bid": "176.40",
      "ask": "176.80",
      "open": "177.40",
      "high": "177.40",
      "low": "172.40",
      "close": "176.40",
      "average": "175.9455",
      "volume": "92141",
      "turnover": "16211792.8",
      "trades": "469"
    },
    {
      "date": "2025-09-29",
      "bid": "178.60",
      "ask": "179.00",
      "open": "174.80",
      "high": "179.00",
      "low": "174.80",
      "close": "179.00",
      "average": "177.6875",
      "volume": "550189",
      "turnover": "97762621.5",
      "trades": "591"
    },
    {
      "date": "2025-09-30",
      "bid": "179.80",
      "ask": "180.20",
      "open": "178.40",
      "high": "180.20",
      "low": "177.40",
      "close": "180.20",
      "average": "179.5727",
      "volume": "174444",
      "turnover": "31318209.1",
      "trades": "732"
    },
    {
      "date": "2025-10-01",
      "bid": "180.20",
      "ask": "180.60",
      "open": "179.80",
      "high": "181.60",
      "low": "178.00",
      "close": "180.00",
      "average": "180.0504",
      "volume": "185087",
      "turnover": "33315013.7",
      "trades": "613"
    },
    {
      "date": "2025-10-02",
      "bid": "175.40",
      "ask": "176.20",
      "open": "179.00",
      "high": "181.40",
      "low": "175.00",
      "close": "175.20",
      "average": "176.5329",
      "volume": "119157",
      "turnover": "21052956.89",
      "trades": "623"
    },
    {
      "date": "2025-10-03",
      "bid": "177.80",
      "ask": "178.20",
      "open": "175.40",
      "high": "178.60",
      "low": "175.40",
      "close": "178.20",
      "average": "177.7217",
      "volume": "130521",
      "turnover": "23196183.5",
      "trades": "594"
    },
    {
      "date": "2025-10-06",
      "bid": "179.00",
      "ask": "179.60",
      "open": "180.00",
      "high": "180.00",
      "low": "176.20",
      "close": "179.40",
      "average": "178.8736",
      "volume": "138993",
      "turnover": "24816389.5",
      "trades": "623"
    },
    {
      "date": "2025-10-07",
      "bid": "178.60",
      "ask": "179.20",
      "open": "179.60",
      "high": "180.60",
      "low": "177.40",
      "close": "178.20",
      "average": "178.387",
      "volume": "84961",
      "turnover": "15155975.6",
      "trades": "377"
    },
    {
      "date": "2025-10-08",
      "bid": "178.60",
      "ask": "179.00",
      "open": "179.80",
      "high": "179.80",
      "low": "176.40",
      "close": "178.20",
      "average": "178.1965",
      "volume": "99410",
      "turnover": "17713810.7",
      "trades": "416"
    },
    {
      "date": "2025-10-09",
      "bid": "177.00",
      "ask": "177.60",
      "open": "176.20",
      "high": "179.80",
      "low": "176.20",
      "close": "177.00",
      "average": "177.1354",
      "volume": "153681",
      "turnover": "27226036.1",
      "trades": "659"
    },
    {
      "date": "2025-10-10",
      "bid": "177.60",
      "ask": "178.00",
      "open": "178.40",
      "high": "180.80",
      "low": "177.20",
      "close": "177.20",
      "average": "178.8478",
      "volume": "122324",
      "turnover": "21885779.9",
      "trades": "517"
    },
    {
      "date": "2025-10-13",
      "bid": "179.40",
      "ask": "179.80",
      "open": "179.60",
      "high": "179.80",
      "low": "177.00",
      "close": "179.40",
      "average": "179.3451",
      "volume": "65625",
      "turnover": "11769454.8",
      "trades": "468"
    },
    {
      "date": "2025-10-14",
      "bid": "183.40",
      "ask": "183.80",
      "open": "178.60",
      "high": "183.80",
      "low": "178.60",
      "close": "183.00",
      "average": "182.4612",
      "volume": "111427",
      "turnover": "20327839.6",
      "trades": "730"
    },
    {
      "date": "2025-10-15",
      "bid": "184.20",
      "ask": "185.20",
      "open": "183.80",
      "high": "185.00",
      "low": "182.40",
      "close": "185.00",
      "average": "183.7342",
      "volume": "211194",
      "turnover": "38803333.2",
      "trades": "535"
    },
    {
      "date": "2025-10-16",
      "bid": "185.60",
      "ask": "186.00",
      "open": "185.00",
      "high": "186.80",
      "low": "183.40",
      "close": "186.80",
      "average": "186.0913",
      "volume": "108388",
      "turnover": "20169758.5",
      "trades": "655"
    },
    {
      "date": "2025-10-17",
      "bid": "184.00",
      "ask": "184.40",
      "open": "185.80",
      "high": "185.80",
      "low": "181.60",
      "close": "184.00",
      "average": "183.9651",
      "volume": "167542",
      "turnover": "30820842.5",
      "trades": "536"
    },
    {
      "date": "2025-10-20",
      "bid": "184.20",
      "ask": "184.40",
      "open": "185.00",
      "high": "185.80",
      "low": "182.60",
      "close": "185.60",
      "average": "185.0643",
      "volume": "173751",
      "turnover": "32149357.3",
      "trades": "636"
    },
    {
      "date": "2025-10-21",
      "bid": "187.80",
      "ask": "188.40",
      "open": "184.20",
      "high": "188.40",
      "low": "184.20",
      "close": "187.00",
      "average": "186.8586",
      "volume": "148462",
      "turnover": "27740972.7",
      "trades": "699"
    },
    {
      "date": "2025-10-22",
      "bid": "186.60",
      "ask": "187.00",
      "open": "186.80",
      "high": "187.60",
      "low": "184.80",
      "close": "187.60",
      "average": "186.3213",
      "volume": "310703",
      "turnover": "57888952",
      "trades": "619"
    },
    {
      "date": "2025-10-23",
      "bid": "191.40",
      "ask": "192.00",
      "open": "184.60",
      "high": "192.00",
      "low": "184.60",
      "close": "191.80",
      "average": "190.068",
      "volume": "529619",
      "turnover": "100660441.4",
      "trades": "1033"
    },
    {
      "date": "2025-10-24",
      "bid": "194.60",
      "ask": "195.40",
      "open": "192.60",
      "high": "195.60",
      "low": "190.80",
      "close": "194.60",
      "average": "194.1427",
      "volume": "127501",
      "turnover": "24753561.5",
      "trades": "751"
    },
    {
      "date": "2025-10-27",
      "bid": "193.20",
      "ask": "193.60",
      "open": "195.00",
      "high": "195.60",
      "low": "192.20",
      "close": "193.40",
      "average": "193.6642",
      "volume": "62898",
      "turnover": "12181484.3",
      "trades": "491"
    },
    {
      "date": "2025-10-28",
      "bid": "195.20",
      "ask": "196.00",
      "open": "193.80",
      "high": "196.40",
      "low": "192.40",
      "close": "195.40",
      "average": "193.9045",
      "volume": "522067",
      "turnover": "101231313.2",
      "trades": "432"
    },
    {
      "date": "2025-10-29",
      "bid": "193.80",
      "ask": "194.20",
      "open": "196.00",
      "high": "197.00",
      "low": "193.60",
      "close": "193.60",
      "average": "194.441",
      "volume": "64946",
      "turnover": "12629039.6",
      "trades": "495"
    },
    {
      "date": "2025-10-30",
      "bid": "193.00",
      "ask": "194.00",
      "open": "193.60",
      "high": "194.00",
      "low": "191.60",
      "close": "193.60",
      "average": "193.2621",
      "volume": "53759",
      "turnover": "10389240.8",
      "trades": "470"
    },
    {
      "date": "2025-10-31",
      "bid": "190.40",
      "ask": "191.00",
      "open": "193.60",
      "high": "194.00",
      "low": "189.40",
      "close": "189.40",
      "average": "189.8756",
      "volume": "70880",
      "turnover": "13458799.6",
      "trades": "314"
    },
    {
      "date": "2025-11-03",
      "bid": "191.80",
      "ask": "192.20",
      "open": "190.40",
      "high": "193.40",
      "low": "188.60",
      "close": "191.20",
      "average": "191.4029",
      "volume": "81887",
      "turnover": "15673913.1",
      "trades": "544"
    },
    {
      "date": "2025-11-04",
      "bid": "189.80",
      "ask": "190.40",
      "open": "188.80",
      "high": "191.00",
      "low": "188.00",
      "close": "191.00",
      "average": "189.1595",
      "volume": "1860844",
      "turnover": "351978024",
      "trades": "424"
    },
    {
      "date": "2025-11-05",
      "bid": "189.80",
      "ask": "190.20",
      "open": "189.80",
      "high": "192.40",
      "low": "189.20",
      "close": "190.00",
      "average": "190.8753",
      "volume": "207605",
      "turnover": "39626649",
      "trades": "540"
    },
    {
      "date": "2025-11-06",
      "bid": "191.20",
      "ask": "191.40",
      "open": "190.20",
      "high": "191.80",
      "low": "189.80",
      "close": "191.80",
      "average": "191.4941",
      "volume": "48724",
      "turnover": "9330356.6",
      "trades": "411"
    },
    {
      "date": "2025-11-07",
      "bid": "193.00",
      "ask": "193.60",
      "open": "192.00",
      "high": "194.40",
      "low": "191.60",
      "close": "194.40",
      "average": "193.2709",
      "volume": "204381",
      "turnover": "39500852.4",
      "trades": "519"
    },
    {
      "date": "2025-11-10",
      "bid": "194.60",
      "ask": "195.00",
      "open": "195.20",
      "high": "195.60",
      "low": "193.40",
      "close": "194.00",
      "average": "194.2094",
      "volume": "69367",
      "turnover": "13472014.2",
      "trades": "397"
    },
    {
      "date": "2025-11-11",
      "bid": "192.60",
      "ask": "192.80",
      "open": "194.00",
      "high": "195.60",
      "low": "191.20",
      "close": "192.00",
      "average": "192.4489",
      "volume": "94920",
      "turnover": "18267250.39",
      "trades": "561"
    },
    {
      "date": "2025-11-12",
      "bid": "193.40",
      "ask": "193.60",
      "open": "193.00",
      "high": "194.00",
      "low": "190.00",
      "close": "193.00",
      "average": "192.3845",
      "volume": "101198",
      "turnover": "19469053.39",
      "trades": "436"
    },
    {
      "date": "2025-11-13",
      "bid": "191.00",
      "ask": "191.60",
      "open": "193.40",
      "high": "193.80",
      "low": "190.80",
      "close": "190.80",
      "average": "191.6078",
      "volume": "103670",
      "turnover": "19864233.8",
      "trades": "500"
    },
    {
      "date": "2025-11-14",
      "bid": "190.20",
      "ask": "190.80",
      "open": "191.20",
      "high": "191.60",
      "low": "188.60",
      "close": "190.80",
      "average": "189.9238",
      "volume": "338950",
      "turnover": "64375135.2",
      "trades": "513"
    },
    {
      "date": "2025-11-17",
      "bid": "189.60",
      "ask": "190.60",
      "open": "190.60",
      "high": "193.00",
      "low": "190.00",
      "close": "190.20",
      "average": "190.7377",
      "volume": "50707",
      "turnover": "9672163.5",
      "trades": "393"
    },
    {
      "date": "2025-11-18",
      "bid": "187.00",
      "ask": "187.40",
      "open": "189.60",
      "high": "189.60",
      "low": "185.80",
      "close": "187.40",
      "average": "187.2811",
      "volume": "44286",
      "turnover": "8294322",
      "trades": "535"
    },
    {
      "date": "2025-11-19",
      "bid": "186.20",
      "ask": "186.40",
      "open": "187.00",
      "high": "187.40",
      "low": "184.60",
      "close": "187.00",
      "average": "186.7138",
      "volume": "75311",
      "turnover": "14061754",
      "trades": "505"
    },
    {
      "date": "2025-11-20",
      "bid": "185.00",
      "ask": "185.60",
      "open": "184.20",
      "high": "188.00",
      "low": "184.20",
      "close": "184.60",
      "average": "185.2203",
      "volume": "82533",
      "turnover": "15287133.2",
      "trades": "482"
    },
    {
      "date": "2025-11-21",
      "bid": "183.60",
      "ask": "184.40",
      "open": "184.60",
      "high": "185.80",
      "low": "182.60",
      "close": "184.20",
      "average": "184.2095",
      "volume": "43535",
      "turnover": "8019348.7",
      "trades": "323"
    },
    {
      "date": "2025-11-24",
      "bid": "187.20",
      "ask": "188.00",
      "open": "185.60",
      "high": "188.00",
      "low": "184.40",
      "close": "187.00",
      "average": "186.8269",
      "volume": "107407",
      "turnover": "20066157.5",
      "trades": "457"
    },
    {
      "date": "2025-11-25",
      "bid": "186.80",
      "ask": "187.20",
      "open": "188.00",
      "high": "188.40",
      "low": "186.20",
      "close": "187.00",
      "average": "187.0778",
      "volume": "76551",
      "turnover": "14320956.4",
      "trades": "568"
    },
    {
      "date": "2025-11-26",
      "bid": "188.40",
      "ask": "188.60",
      "open": "187.00",
      "high": "189.20",
      "low": "185.40",
      "close": "189.00",
      "average": "188.4527",
      "volume": "92949",
      "turnover": "17516379.1",
      "trades": "527"
    },
    {
      "date": "2025-11-27",
      "bid": "190.80",
      "ask": "192.20",
      "open": "188.60",
      "high": "192.00",
      "low": "188.60",
      "close": "191.80",
      "average": "190.6332",
      "volume": "342453",
      "turnover": "65282894.4",
      "trades": "440"
    },
    {
      "date": "2025-11-28",
      "bid": "191.00",
      "ask": "191.40",
      "open": "191.60",
      "high": "193.20",
      "low": "190.40",
      "close": "190.40",
      "average": "190.7021",
      "volume": "232477",
      "turnover": "44333094.8",
      "trades": "484"
    },
    {
      "date": "2025-12-01",
      "bid": "190.00",
      "ask": "190.20",
      "open": "191.40",
      "high": "191.40",
      "low": "188.40",
      "close": "189.80",
      "average": "189.7247",
      "volume": "66687",
      "turnover": "12652202.8",
      "trades": "379"
    },
    {
      "date": "2025-12-02",
      "bid": "186.80",
      "ask": "187.60",
      "open": "193.00",
      "high": "193.00",
      "low": "187.00",
      "close": "187.00",
      "average": "187.8274",
      "volume": "75610",
      "turnover": "14202260.8",
      "trades": "473"
    },
    {
      "date": "2025-12-03",
      "bid": "186.00",
      "ask": "186.40",
      "open": "187.60",
      "high": "188.20",
      "low": "185.60",
      "close": "185.60",
      "average": "185.9032",
      "volume": "99407",
      "turnover": "18480077.8",
      "trades": "444"
    },
    {
      "date": "2025-12-04",
      "bid": "187.80",
      "ask": "188.20",
      "open": "186.00",
      "high": "189.00",
      "low": "186.00",
      "close": "188.40",
      "average": "187.9835",
      "volume": "107770",
      "turnover": "20259032.3",
      "trades": "503"
    },
    {
      "date": "2025-12-05",
      "bid": "188.80",
      "ask": "189.60",
      "open": "189.00",
      "high": "190.60",
      "low": "187.60",
      "close": "188.20",
      "average": "188.4583",
      "volume": "47925",
      "turnover": "9031865.8",
      "trades": "337"
    },
    {
      "date": "2025-12-08",
      "bid": "188.80",
      "ask": "189.20",
      "open": "190.20",
      "high": "193.20",
      "low": "188.80",
      "close": "189.00",
      "average": "189.5055",
      "volume": "83245",
      "turnover": "15776061.4",
      "trades": "619"
    },
    {
      "date": "2025-12-09",
      "bid": "187.20",
      "ask": "188.20",
      "open": "189.00",
      "high": "189.40",
      "low": "187.40",
      "close": "187.40",
      "average": "187.6856",
      "volume": "79910",
      "turnover": "14998137.5",
      "trades": "421"
    },
    {
      "date": "2025-12-10",
      "bid": "188.80",
      "ask": "189.40",
      "open": "188.20",
      "high": "189.40",
      "low": "186.40",
      "close": "188.60",
      "average": "187.3976",
      "volume": "216457",
      "turnover": "40563517.2",
      "trades": "540"
    },
    {
      "date": "2025-12-11",
      "bid": "190.60",
      "ask": "191.40",
      "open": "188.40",
      "high": "192.20",
      "low": "187.40",
      "close": "192.00",
      "average": "191.0748",
      "volume": "212770",
      "turnover": "40655122.9",
      "trades": "855"
    },
    {
      "date": "2025-12-12",
      "bid": "191.60",
      "ask": "192.40",
      "open": "192.00",
      "high": "194.60",
      "low": "191.40",
      "close": "192.20",
      "average": "192.5847",
      "volume": "96228",
      "turnover": "18532458.1",
      "trades": "553"
    },
    {
      "date": "2025-12-15",
      "bid": "192.40",
      "ask": "192.80",
      "open": "192.40",
      "high": "193.40",
      "low": "192.00",
      "close": "192.60",
      "average": "192.7898",
      "volume": "140270",
      "turnover": "27033838.7",
      "trades": "748"
    },
    {
      "date": "2025-12-16",
      "bid": "193.20",
      "ask": "193.80",
      "open": "191.80",
      "high": "194.00",
      "low": "190.80",
      "close": "193.20",
      "average": "192.8818",
      "volume": "73603",
      "turnover": "14199557.6",
      "trades": "642"
    },
    {
      "date": "2025-12-17",
      "bid": "194.80",
      "ask": "195.20",
      "open": "194.80",
      "high": "196.60",
      "low": "191.20",
      "close": "195.60",
      "average": "194.9659",
      "volume": "81627",
      "turnover": "15914688.6",
      "trades": "627"
    },
    {
      "date": "2025-12-18",
      "bid": "195.20",
      "ask": "196.00",
      "open": "194.60",
      "high": "196.20",
      "low": "193.80",
      "close": "196.00",
      "average": "195.3345",
      "volume": "239536",
      "turnover": "46789654.2",
      "trades": "1314"
    },
    {
      "date": "2025-12-19",
      "bid": "197.40",
      "ask": "198.00",
      "open": "196.00",
      "high": "198.00",
      "low": "193.80",
      "close": "197.40",
      "average": "197.0974",
      "volume": "176483",
      "turnover": "34784338.79",
      "trades": "551"
    },
    {
      "date": "2025-12-22",
      "bid": "197.40",
      "ask": "198.40",
      "open": "198.20",
      "high": "199.40",
      "low": "196.40",
      "close": "198.60",
      "average": "198.1052",
      "volume": "104771",
      "turnover": "20755678.39",
      "trades": "632"
    },
    {
      "date": "2025-12-23",
      "bid": "199.20",
      "ask": "200.00",
      "open": "198.60",
      "high": "200.00",
      "low": "198.00",
      "close": "199.60",
      "average": "199.4886",
      "volume": "103166",
      "turnover": "20580727.39",
      "trades": "680"
    },
    {
      "date": "2025-12-29",
      "bid": "200.50",
      "ask": "201.00",
      "open": "199.40",
      "high": "202.00",
      "low": "198.80",
      "close": "201.00",
      "average": "200.5053",
      "volume": "74967",
      "turnover": "15031878.3",
      "trades": "501"
    },
    {
      "date": "2025-12-30",
      "bid": "203.00",
      "ask": "204.50",
      "open": "201.00",
      "high": "204.50",
      "low": "200.00",
      "close": "203.00",
      "average": "202.9523",
      "volume": "97174",
      "turnover": "19720878.25",
      "trades": "362"
    },
    {
      "date": "2026-01-02",
      "bid": "199.20",
      "ask": "200.50",
      "open": "203.50",
      "high": "203.50",
      "low": "199.00",
      "close": "200.00",
      "average": "200.3445",
      "volume": "72015",
      "turnover": "14428869.4",
      "trades": "427"
    },
    {
      "date": "2026-01-05",
      "bid": "200.00",
      "ask": "200.50",
      "open": "200.00",
      "high": "201.50",
      "low": "198.80",
      "close": "200.50",
      "average": "200.3765",
      "volume": "52012",
      "turnover": "10421959.4",
      "trades": "322"
    },
    {
      "date": "2026-01-07",
      "bid": "202.50",
      "ask": "204.00",
      "open": "199.80",
      "high": "204.50",
      "low": "199.60",
      "close": "203.00",
      "average": "202.8908",
      "volume": "199924",
      "turnover": "40560632.54",
      "trades": "600"
    },
    {
      "date": "2026-01-08",
      "bid": "201.00",
      "ask": "202.00",
      "open": "203.00",
      "high": "204.00",
      "low": "201.00",
      "close": "201.50",
      "average": "201.7429",
      "volume": "101246",
      "turnover": "20427923.75",
      "trades": "472"
    },
    {
      "date": "2026-01-09",
      "bid": "201.00",
      "ask": "201.50",
      "open": "205.00",
      "high": "205.00",
      "low": "199.60",
      "close": "200.00",
      "average": "200.2446",
      "volume": "296428",
      "turnover": "59358678.4",
      "trades": "519"
    },
    {
      "date": "2026-01-12",
      "bid": "201.50",
      "ask": "202.50",
      "open": "200.00",
      "high": "203.50",
      "low": "200.00",
      "close": "202.00",
      "average": "201.3509",
      "volume": "135235",
      "turnover": "27232729.5",
      "trades": "880"
    },
    {
      "date": "2026-01-13",
      "bid": "200.00",
      "ask": "201.00",
      "open": "203.00",
      "high": "203.50",
      "low": "198.40",
      "close": "200.50",
      "average": "200.3122",
      "volume": "99972",
      "turnover": "20026128",
      "trades": "509"
    },
    {
      "date": "2026-01-14",
      "bid": "198.40",
      "ask": "198.60",
      "open": "200.50",
      "high": "201.00",
      "low": "196.80",
      "close": "198.80",
      "average": "198.5255",
      "volume": "103461",
      "turnover": "20538774.39",
      "trades": "630"
    },
    {
      "date": "2026-01-15",
      "bid": "202.00",
      "ask": "202.50",
      "open": "199.60",
      "high": "203.50",
      "low": "198.60",
      "close": "202.00",
      "average": "202.0122",
      "volume": "100478",
      "turnover": "20296689.95",
      "trades": "554"
    },
    {
      "date": "2026-01-16",
      "bid": "201.00",
      "ask": "202.00",
      "open": "202.50",
      "high": "203.00",
      "low": "200.00",
      "close": "201.00",
      "average": "201.0803",
      "volume": "89495",
      "turnover": "17995739.75",
      "trades": "429"
    },
    {
      "date": "2026-01-19",
      "bid": "195.60",
      "ask": "196.80",
      "open": "199.00",
      "high": "199.40",
      "low": "195.60",
      "close": "196.20",
      "average": "196.5643",
      "volume": "51193",
      "turnover": "10062729.4",
      "trades": "380"
    },
    {
      "date": "2026-01-20",
      "bid": "187.20",
      "ask": "188.40",
      "open": "195.60",
      "high": "195.80",
      "low": "187.00",
      "close": "188.60",
      "average": "189.8185",
      "volume": "540401",
      "turnover": "102578490.4",
      "trades": "3149"
    },
    {
      "date": "2026-01-21",
      "bid": "187.20",
      "ask": "187.80",
      "open": "185.00",
      "high": "188.40",
      "low": "183.20",
      "close": "187.60",
      "average": "187.3172",
      "volume": "88960",
      "turnover": "16663790.2",
      "trades": "668"
    },
    {
      "date": "2026-01-22",
      "bid": "191.20",
      "ask": "191.80",
      "open": "188.00",
      "high": "192.80",
      "low": "188.00",
      "close": "191.40",
      "average": "191.0116",
      "volume": "111190",
      "turnover": "21237301.8",
      "trades": "619"
    },
    {
      "date": "2026-01-23",
      "bid": "192.20",
      "ask": "192.80",
      "open": "192.20",
      "high": "193.20",
      "low": "189.20",
      "close": "192.00",
      "average": "192.0665",
      "volume": "88952",
      "turnover": "17085028.3",
      "trades": "545"
    },
    {
      "date": "2026-01-26",
      "bid": "191.60",
      "ask": "192.00",
      "open": "192.20",
      "high": "193.20",
      "low": "190.40",
      "close": "192.00",
      "average": "191.86",
      "volume": "90847",
      "turnover": "17430230.3",
      "trades": "732"
    },
    {
      "date": "2026-01-27",
      "bid": "188.80",
      "ask": "189.60",
      "open": "186.20",
      "high": "191.40",
      "low": "186.20",
      "close": "190.00",
      "average": "189.8087",
      "volume": "60988",
      "turnover": "11575729.4",
      "trades": "494"
    },
    {
      "date": "2026-01-28",
      "bid": "189.00",
      "ask": "189.20",
      "open": "190.40",
      "high": "190.40",
      "low": "187.60",
      "close": "189.40",
      "average": "189.2004",
      "volume": "153652",
      "turnover": "29070645.2",
      "trades": "713"
    },
    {
      "date": "2026-01-29",
      "bid": "193.60",
      "ask": "194.20",
      "open": "189.60",
      "high": "194.80",
      "low": "187.80",
      "close": "193.80",
      "average": "190.358",
      "volume": "934181",
      "turnover": "177840220",
      "trades": "575"
    },
    {
      "date": "2026-01-30",
      "bid": "191.80",
      "ask": "192.40",
      "open": "194.20",
      "high": "194.20",
      "low": "190.60",
      "close": "192.00",
      "average": "192.327",
      "volume": "251534",
      "turnover": "48375873.5",
      "trades": "606"
    },
    {
      "date": "2026-02-02",
      "bid": "193.80",
      "ask": "194.60",
      "open": "192.80",
      "high": "195.20",
      "low": "190.20",
      "close": "194.60",
      "average": "194.2478",
      "volume": "64320",
      "turnover": "12494359.4",
      "trades": "511"
    },
    {
      "date": "2026-02-03",
      "bid": "190.80",
      "ask": "191.60",
      "open": "195.00",
      "high": "195.00",
      "low": "190.80",
      "close": "191.40",
      "average": "191.7699",
      "volume": "106547",
      "turnover": "20432502.8",
      "trades": "506"
    },
    {
      "date": "2026-02-04",
      "bid": "192.40",
      "ask": "193.60",
      "open": "192.00",
      "high": "194.40",
      "low": "188.80",
      "close": "192.00",
      "average": "190.9516",
      "volume": "222044",
      "turnover": "42399161.4",
      "trades": "930"
    },
    {
      "date": "2026-02-05",
      "bid": "197.00",
      "ask": "198.20",
      "open": "192.40",
      "high": "200.50",
      "low": "192.00",
      "close": "198.00",
      "average": "196.7831",
      "volume": "634410",
      "turnover": "124843510.55",
      "trades": "1440"
    },
    {
      "date": "2026-02-06",
      "bid": "199.60",
      "ask": "200.00",
      "open": "198.00",
      "high": "201.00",
      "low": "195.60",
      "close": "200.00",
      "average": "198.0319",
      "volume": "233173",
      "turnover": "46176844.6",
      "trades": "602"
    },
    {
      "date": "2026-02-09",
      "bid": "200.00",
      "ask": "201.00",
      "open": "200.50",
      "high": "200.50",
      "low": "197.40",
      "close": "200.50",
      "average": "199.9811",
      "volume": "127884",
      "turnover": "25572977.9",
      "trades": "796"
    },
    {
      "date": "2026-02-10",
      "bid": "201.50",
      "ask": "202.00",
      "open": "200.50",
      "high": "203.00",
      "low": "200.50",
      "close": "202.00",
      "average": "201.9893",
      "volume": "198891",
      "turnover": "40173790.75",
      "trades": "328"
    },
    {
      "date": "2026-02-11",
      "bid": "195.20",
      "ask": "196.80",
      "open": "201.50",
      "high": "202.50",
      "low": "195.20",
      "close": "195.20",
      "average": "196.742",
      "volume": "119338",
      "turnover": "23482262.51",
      "trades": "669"
    },
    {
      "date": "2026-02-12",
      "bid": "197.40",
      "ask": "197.60",
      "open": "194.80",
      "high": "198.20",
      "low": "193.40",
      "close": "197.80",
      "average": "196.2615",
      "volume": "131588",
      "turnover": "25823480.6",
      "trades": "932"
    },
    {
      "date": "2026-02-13",
      "bid": "191.40",
      "ask": "192.20",
      "open": "198.20",
      "high": "198.20",
      "low": "191.60",
      "close": "192.40",
      "average": "193.8433",
      "volume": "96847",
      "turnover": "18772940.8",
      "trades": "425"
    },
    {
      "date": "2026-02-16",
      "bid": "191.40",
      "ask": "191.80",
      "open": "192.60",
      "high": "193.80",
      "low": "190.40",
      "close": "191.60",
      "average": "191.839",
      "volume": "116940",
      "turnover": "22409936",
      "trades": "485"
    },
    {
      "date": "2026-02-17",
      "bid": "194.20",
      "ask": "194.80",
      "open": "191.00",
      "high": "194.80",
      "low": "191.00",
      "close": "194.80",
      "average": "193.0051",
      "volume": "89899",
      "turnover": "17350923",
      "trades": "815"
    },
    {
      "date": "2026-02-18",
      "bid": "190.00",
      "ask": "190.60",
      "open": "195.00",
      "high": "195.00",
      "low": "190.00",
      "close": "190.80",
      "average": "191.4866",
      "volume": "94675",
      "turnover": "18128993.6",
      "trades": "551"
    },
    {
      "date": "2026-02-19",
      "bid": "190.20",
      "ask": "191.40",
      "open": "190.80",
      "high": "191.80",
      "low": "189.40",
      "close": "190.60",
      "average": "190.6239",
      "volume": "700320",
      "turnover": "133497788.2",
      "trades": "571"
    },
    {
      "date": "2026-02-20",
      "bid": "194.40",
      "ask": "194.80",
      "open": "191.60",
      "high": "195.40",
      "low": "191.60",
      "close": "195.20",
      "average": "194.3685",
      "volume": "144080",
      "turnover": "28004524.3",
      "trades": "379"
    },
    {
      "date": "2026-02-23",
      "bid": "192.80",
      "ask": "194.20",
      "open": "194.20",
      "high": "195.40",
      "low": "192.40",
      "close": "193.40",
      "average": "193.416",
      "volume": "235471",
      "turnover": "45543868.6",
      "trades": "985"
    },
    {
      "date": "2026-02-24",
      "bid": "192.80",
      "ask": "193.20",
      "open": "194.20",
      "high": "195.00",
      "low": "191.60",
      "close": "193.40",
      "average": "194.0095",
      "volume": "213155",
      "turnover": "41354168.2",
      "trades": "1357"
    },
    {
      "date": "2026-02-25",
      "bid": "194.20",
      "ask": "194.60",
      "open": "193.80",
      "high": "195.40",
      "low": "192.20",
      "close": "195.00",
      "average": "194.319",
      "volume": "80824",
      "turnover": "15705638.6",
      "trades": "541"
    },
    {
      "date": "2026-02-26",
      "bid": "199.00",
      "ask": "199.20",
      "open": "196.40",
      "high": "199.80",
      "low": "195.00",
      "close": "199.40",
      "average": "198.8075",
      "volume": "242225",
      "turnover": "48156146.4",
      "trades": "523"
    },
    {
      "date": "2026-02-27",
      "bid": "201.50",
      "ask": "202.00",
      "open": "199.20",
      "high": "203.50",
      "low": "199.00",
      "close": "202.00",
      "average": "201.9102",
      "volume": "293059",
      "turnover": "59171612.9",
      "trades": "727"
    },
    {
      "date": "2026-03-02",
      "bid": "194.60",
      "ask": "195.80",
      "open": "197.20",
      "high": "198.00",
      "low": "191.20",
      "close": "195.40",
      "average": "194.2582",
      "volume": "126143",
      "turnover": "24574541.2",
      "trades": "797"
    },
    {
      "date": "2026-03-03",
      "bid": "183.80",
      "ask": "185.00",
      "open": "192.00",
      "high": "192.00",
      "low": "183.60",
      "close": "185.00",
      "average": "185.8808",
      "volume": "102064",
      "turnover": "18972879.6",
      "trades": "671"
    },
    {
      "date": "2026-03-04",
      "bid": "189.40",
      "ask": "190.20",
      "open": "185.20",
      "high": "190.60",
      "low": "183.20",
      "close": "190.40",
      "average": "188.0828",
      "volume": "233696",
      "turnover": "43951505.4",
      "trades": "850"
    },
    {
      "date": "2026-03-05",
      "bid": "189.40",
      "ask": "190.00",
      "open": "190.60",
      "high": "191.40",
      "low": "187.20",
      "close": "190.20",
      "average": "189.7362",
      "volume": "123996",
      "turnover": "23526696.7",
      "trades": "701"
    },
    {
      "date": "2026-03-06",
      "bid": "188.80",
      "ask": "189.20",
      "open": "190.60",
      "high": "191.00",
      "low": "187.40",
      "close": "189.20",
      "average": "189.539",
      "volume": "237267",
      "turnover": "44971635.1",
      "trades": "765"
    },
    {
      "date": "2026-03-09",
      "bid": "184.80",
      "ask": "185.80",
      "open": "184.40",
      "high": "186.20",
      "low": "181.40",
      "close": "185.00",
      "average": "184.3064",
      "volume": "144614",
      "turnover": "26653833.2",
      "trades": "910"
    },
    {
      "date": "2026-03-10",
      "bid": "190.40",
      "ask": "191.00",
      "open": "188.00",
      "high": "192.80",
      "low": "186.00",
      "close": "189.80",
      "average": "190.6509",
      "volume": "310907",
      "turnover": "59274654.6",
      "trades": "861"
    },
    {
      "date": "2026-03-11",
      "bid": "188.80",
      "ask": "189.20",
      "open": "185.20",
      "high": "192.00",
      "low": "185.20",
      "close": "189.20",
      "average": "189.2046",
      "volume": "411016",
      "turnover": "77766335",
      "trades": "423"
    },
    {
      "date": "2026-03-12",
      "bid": "187.80",
      "ask": "188.40",
      "open": "177.60",
      "high": "190.00",
      "low": "177.60",
      "close": "188.60",
      "average": "188.3972",
      "volume": "110816",
      "turnover": "20877510.6",
      "trades": "601"
    },
    {
      "date": "2026-03-13",
      "bid": "186.20",
      "ask": "186.60",
      "open": "187.60",
      "high": "188.80",
      "low": "185.20",
      "close": "186.80",
      "average": "186.9898",
      "volume": "67517",
      "turnover": "12626244.8",
      "trades": "525"
    },
    {
      "date": "2026-03-16",
      "bid": "186.80",
      "ask": "187.40",
      "open": "186.80",
      "high": "188.40",
      "low": "184.00",
      "close": "187.40",
      "average": "186.9976",
      "volume": "41357",
      "turnover": "7731320.3",
      "trades": "302"
    },
    {
      "date": "2026-03-17",
      "bid": "187.60",
      "ask": "189.80",
      "open": "187.00",
      "high": "190.20",
      "low": "186.20",
      "close": "189.20",
      "average": "188.7111",
      "volume": "48921",
      "turnover": "9232358.4",
      "trades": "378"
    },
    {
      "date": "2026-03-18",
      "bid": "188.80",
      "ask": "189.00",
      "open": "185.20",
      "high": "190.20",
      "low": "185.20",
      "close": "188.60",
      "average": "188.5635",
      "volume": "34252",
      "turnover": "6458667.7",
      "trades": "367"
    },
    {
      "date": "2026-03-19",
      "bid": "184.40",
      "ask": "185.00",
      "open": "186.00",
      "high": "186.80",
      "low": "182.20",
      "close": "184.60",
      "average": "184.0797",
      "volume": "94621",
      "turnover": "17418325.8",
      "trades": "571"
    },
    {
      "date": "2026-03-20",
      "bid": "180.80",
      "ask": "182.00",
      "open": "186.20",
      "high": "187.20",
      "low": "180.00",
      "close": "180.00",
      "average": "180.7301",
      "volume": "265437",
      "turnover": "47983924.5",
      "trades": "781"
    },
    {
      "date": "2026-03-23",
      "bid": "177.00",
      "ask": "177.60",
      "open": "175.20",
      "high": "180.60",
      "low": "170.60",
      "close": "177.20",
      "average": "176.7719",
      "volume": "135796",
      "turnover": "23999620.7",
      "trades": "1052"
    },
    {
      "date": "2026-03-24",
      "bid": "176.80",
      "ask": "178.40",
      "open": "177.20",
      "high": "179.40",
      "low": "176.20",
      "close": "177.00",
      "average": "177.2943",
      "volume": "102838",
      "turnover": "18233065.7",
      "trades": "523"
    },
    {
      "date": "2026-03-25",
      "bid": "177.20",
      "ask": "178.00",
      "open": "179.80",
      "high": "181.00",
      "low": "176.40",
      "close": "177.80",
      "average": "178.0689",
      "volume": "372039",
      "turnover": "66245560.4",
      "trades": "524"
    },
    {
      "date": "2026-03-26",
      "bid": "176.00",
      "ask": "177.60",
      "open": "177.00",
      "high": "177.40",
      "low": "175.60",
      "close": "175.80",
      "average": "175.9964",
      "volume": "80212",
      "turnover": "14117068.8",
      "trades": "375"
    },
    {
      "date": "2026-03-27",
      "bid": "172.80",
      "ask": "173.60",
      "open": "179.60",
      "high": "179.60",
      "low": "172.80",
      "close": "173.40",
      "average": "173.7259",
      "volume": "91988",
      "turnover": "15981132.5",
      "trades": "669"
    },
    {
      "date": "2026-03-30",
      "bid": "176.20",
      "ask": "176.60",
      "open": "176.60",
      "high": "176.60",
      "low": "172.60",
      "close": "176.00",
      "average": "175.0861",
      "volume": "125013",
      "turnover": "21887334.8",
      "trades": "752"
    },
    {
      "date": "2026-03-31",
      "bid": "179.20",
      "ask": "180.00",
      "open": "176.60",
      "high": "180.80",
      "low": "176.20",
      "close": "179.40",
      "average": "179.2882",
      "volume": "107637",
      "turnover": "19296349.8",
      "trades": "535"
    },
    {
      "date": "2026-04-01",
      "bid": "182.80",
      "ask": "184.40",
      "open": "183.00",
      "high": "184.20",
      "low": "181.60",
      "close": "183.40",
      "average": "183.114",
      "volume": "100570",
      "turnover": "18415819",
      "trades": "601"
    },
    {
      "date": "2026-04-02",
      "bid": "180.80",
      "ask": "181.80",
      "open": "183.40",
      "high": "192.00",
      "low": "180.00",
      "close": "180.60",
      "average": "181.1283",
      "volume": "56717",
      "turnover": "10273527.8",
      "trades": "343"
    },
    {
      "date": "2026-04-07",
      "bid": "179.80",
      "ask": "181.00",
      "open": "184.20",
      "high": "184.40",
      "low": "179.80",
      "close": "181.00",
      "average": "181.3477",
      "volume": "144012",
      "turnover": "26116324.6",
      "trades": "788"
    },
    {
      "date": "2026-04-08",
      "bid": "184.60",
      "ask": "185.80",
      "open": "190.00",
      "high": "191.00",
      "low": "184.80",
      "close": "185.60",
      "average": "186.5693",
      "volume": "108183",
      "turnover": "20184796",
      "trades": "581"
    },
    {
      "date": "2026-04-09",
      "bid": "188.20",
      "ask": "189.00",
      "open": "185.40",
      "high": "189.00",
      "low": "184.60",
      "close": "189.00",
      "average": "188.4514",
      "volume": "100463",
      "turnover": "18932397.6",
      "trades": "524"
    },
    {
      "date": "2026-04-10",
      "bid": "190.60",
      "ask": "191.00",
      "open": "189.00",
      "high": "192.20",
      "low": "188.40",
      "close": "191.40",
      "average": "191.1137",
      "volume": "79880",
      "turnover": "15266159.3",
      "trades": "508"
    },
    {
      "date": "2026-04-13",
      "bid": "191.20",
      "ask": "192.20",
      "open": "190.00",
      "high": "192.60",
      "low": "189.20",
      "close": "192.60",
      "average": "191.8104",
      "volume": "266865",
      "turnover": "51187194.1",
      "trades": "353"
    },
    {
      "date": "2026-04-14",
      "bid": "196.60",
      "ask": "197.80",
      "open": "193.00",
      "high": "198.20",
      "low": "193.00",
      "close": "197.60",
      "average": "196.3223",
      "volume": "321617",
      "turnover": "63140931.3",
      "trades": "665"
    },
    {
      "date": "2026-04-15",
      "bid": "197.40",
      "ask": "198.00",
      "open": "199.80",
      "high": "199.80",
      "low": "196.80",
      "close": "198.00",
      "average": "198.0707",
      "volume": "277813",
      "turnover": "55026203",
      "trades": "549"
    },
    {
      "date": "2026-04-16",
      "bid": "193.80",
      "ask": "194.20",
      "open": "195.40",
      "high": "196.20",
      "low": "192.00",
      "close": "194.00",
      "average": "194.09",
      "volume": "120829",
      "turnover": "23466561.9",
      "trades": "616"
    },
    {
      "date": "2026-04-17",
      "bid": "196.80",
      "ask": "197.00",
      "open": "195.80",
      "high": "197.80",
      "low": "193.80",
      "close": "197.80",
      "average": "197.0519",
      "volume": "114282",
      "turnover": "22497480.4",
      "trades": "664"
    },
    {
      "date": "2026-04-20",
      "bid": "192.00",
      "ask": "192.80",
      "open": "196.60",
      "high": "196.60",
      "low": "192.20",
      "close": "192.80",
      "average": "193.3028",
      "volume": "224471",
      "turnover": "43393734.5",
      "trades": "381"
    },
    {
      "date": "2026-04-21",
      "bid": "191.00",
      "ask": "192.20",
      "open": "193.40",
      "high": "196.20",
      "low": "191.60",
      "close": "192.40",
      "average": "193.4156",
      "volume": "175602",
      "turnover": "33971875",
      "trades": "1017"
    },
    {
      "date": "2026-04-22",
      "bid": "190.80",
      "ask": "191.60",
      "open": "192.20",
      "high": "193.60",
      "low": "190.40",
      "close": "190.80",
      "average": "191.1969",
      "volume": "66474",
      "turnover": "12711006.4",
      "trades": "625"
    },
    {
      "date": "2026-04-23",
      "bid": "187.60",
      "ask": "188.00",
      "open": "190.60",
      "high": "191.00",
      "low": "187.20",
      "close": "188.00",
      "average": "188.402",
      "volume": "46218",
      "turnover": "8708292.9",
      "trades": "428"
    },
    {
      "date": "2026-04-24",
      "bid": "184.00",
      "ask": "184.60",
      "open": "186.80",
      "high": "187.60",
      "low": "184.00",
      "close": "184.60",
      "average": "184.6733",
      "volume": "75268",
      "turnover": "13899678.8",
      "trades": "455"
    },
    {
      "date": "2026-04-27",
      "bid": "181.20",
      "ask": "182.80",
      "open": "184.40",
      "high": "185.40",
      "low": "181.20",
      "close": "182.00",
      "average": "182.6442",
      "volume": "76073",
      "turnover": "13895348.3",
      "trades": "412"
    },
    {
      "date": "2026-04-28",
      "bid": "179.40",
      "ask": "180.20",
      "open": "182.80",
      "high": "182.80",
      "low": "178.40",
      "close": "180.60",
      "average": "180.4145",
      "volume": "116997",
      "turnover": "21090689.89",
      "trades": "559"
    },
    {
      "date": "2026-04-29",
      "bid": "171.80",
      "ask": "172.20",
      "open": "182.20",
      "high": "182.20",
      "low": "168.60",
      "close": "171.60",
      "average": "172.0908",
      "volume": "687199",
      "turnover": "118262111.1",
      "trades": "2226"
    },
    {
      "date": "2026-04-30",
      "bid": "168.40",
      "ask": "169.00",
      "open": "171.00",
      "high": "171.00",
      "low": "166.00",
      "close": "169.40",
      "average": "168.669",
      "volume": "192869",
      "turnover": "32527178",
      "trades": "731"
    },
    {
      "date": "2026-05-04",
      "bid": "166.20",
      "ask": "167.20",
      "open": "169.80",
      "high": "171.00",
      "low": "167.00",
      "close": "167.20",
      "average": "168.1943",
      "volume": "146727",
      "turnover": "24682628.3",
      "trades": "825"
    },
    {
      "date": "2026-05-05",
      "bid": "165.80",
      "ask": "166.60",
      "open": "167.00",
      "high": "169.80",
      "low": "165.00",
      "close": "166.40",
      "average": "167.2259",
      "volume": "128989",
      "turnover": "21568229.6",
      "trades": "676"
    },
    {
      "date": "2026-05-06",
      "bid": "174.40",
      "ask": "175.40",
      "open": "167.40",
      "high": "177.20",
      "low": "167.40",
      "close": "175.00",
      "average": "173.8388",
      "volume": "238740",
      "turnover": "41502664.79",
      "trades": "1012"
    },
    {
      "date": "2026-05-07",
      "bid": "176.40",
      "ask": "177.60",
      "open": "178.00",
      "high": "178.20",
      "low": "175.00",
      "close": "177.00",
      "average": "177.0265",
      "volume": "139189",
      "turnover": "24638703.1",
      "trades": "480"
    },
    {
      "date": "2026-05-08",
      "bid": "175.60",
      "ask": "175.80",
      "open": "176.00",
      "high": "176.20",
      "low": "174.60",
      "close": "175.80",
      "average": "175.7444",
      "volume": "96412",
      "turnover": "16943854.6",
      "trades": "441"
    },
    {
      "date": "2026-05-11",
      "bid": "178.20",
      "ask": "179.20",
      "open": "175.40",
      "high": "178.60",
      "low": "173.20",
      "close": "177.60",
      "average": "177.1301",
      "volume": "75260",
      "turnover": "13327719.1",
      "trades": "462"
    },
    {
      "date": "2026-05-12",
      "bid": "175.20",
      "ask": "175.60",
      "open": "177.40",
      "high": "177.40",
      "low": "174.40",
      "close": "175.00",
      "average": "175.1975",
      "volume": "92430",
      "turnover": "16193740.5",
      "trades": "390"
    },
    {
      "date": "2026-05-13",
      "bid": "175.60",
      "ask": "175.80",
      "open": "174.60",
      "high": "176.60",
      "low": "174.60",
      "close": "175.60",
      "average": "175.2593",
      "volume": "73084",
      "turnover": "12806790.4",
      "trades": "399"
    },
    {
      "date": "2026-05-15",
      "bid": "174.20",
      "ask": "175.00",
      "open": "176.60",
      "high": "178.00",
      "low": "173.60",
      "close": "173.60",
      "average": "175.2003",
      "volume": "141902",
      "turnover": "24864146",
      "trades": "702"
    },
    {
      "date": "2026-05-18",
      "bid": "175.20",
      "ask": "175.60",
      "open": "173.00",
      "high": "175.80",
      "low": "171.80",
      "close": "174.20",
      "average": "172.8318",
      "volume": "164494",
      "turnover": "28433595",
      "trades": "429"
    },
    {
      "date": "2026-05-19",
      "bid": "177.40",
      "ask": "178.00",
      "open": "175.60",
      "high": "178.60",
      "low": "174.80",
      "close": "177.60",
      "average": "177.3328",
      "volume": "48954",
      "turnover": "8681481.6",
      "trades": "378"
    },
    {
      "date": "2026-05-20",
      "bid": "181.80",
      "ask": "182.00",
      "open": "177.40",
      "high": "183.00",
      "low": "176.20",
      "close": "181.20",
      "average": "180.1265",
      "volume": "107619",
      "turnover": "19370762.7",
      "trades": "589"
    },
    {
      "date": "2026-05-21",
      "bid": "179.60",
      "ask": "180.00",
      "open": "176.20",
      "high": "181.80",
      "low": "176.20",
      "close": "179.60",
      "average": "179.8821",
      "volume": "70368",
      "turnover": "12658575.66",
      "trades": "574"
    },
    {
      "date": "2026-05-22",
      "bid": "178.80",
      "ask": "179.20",
      "open": "181.20",
      "high": "181.20",
      "low": "178.00",
      "close": "178.00",
      "average": "178.6675",
      "volume": "85128",
      "turnover": "15211770.1",
      "trades": "567"
    },
    {
      "date": "2026-05-25",
      "bid": "182.40",
      "ask": "183.00",
      "open": "179.00",
      "high": "183.80",
      "low": "179.00",
      "close": "181.60",
      "average": "182.1688",
      "volume": "37951",
      "turnover": "6913677.7",
      "trades": "303"
    },
    {
      "date": "2026-05-26",
      "bid": "178.20",
      "ask": "180.00",
      "open": "181.80",
      "high": "181.80",
      "low": "178.20",
      "close": "179.40",
      "average": "180.1123",
      "volume": "70386",
      "turnover": "12678345",
      "trades": "501"
    },
    {
      "date": "2026-05-27",
      "bid": "178.60",
      "ask": "179.00",
      "open": "180.00",
      "high": "183.40",
      "low": "178.60",
      "close": "179.00",
      "average": "179.621",
      "volume": "67236",
      "turnover": "12078753.2",
      "trades": "450"
    },
    {
      "date": "2026-05-28",
      "bid": "177.00",
      "ask": "177.40",
      "open": "178.60",
      "high": "179.40",
      "low": "176.80",
      "close": "177.20",
      "average": "177.4278",
      "volume": "54058",
      "turnover": "9593006.6",
      "trades": "401"
    },
    {
      "date": "2026-05-29",
      "bid": "177.20",
      "ask": "177.60",
      "open": "179.40",
      "high": "179.40",
      "low": "176.20",
      "close": "176.20",
      "average": "176.3883",
      "volume": "154937",
      "turnover": "27331382.3",
      "trades": "398"
    },
    {
      "date": "2026-06-01",
      "bid": "172.80",
      "ask": "173.20",
      "open": "175.80",
      "high": "176.40",
      "low": "172.40",
      "close": "173.60",
      "average": "174.0719",
      "volume": "64897",
      "turnover": "11296018.1",
      "trades": "647"
    },
    {
      "date": "2026-06-02",
      "bid": "171.40",
      "ask": "171.60",
      "open": "175.00",
      "high": "176.60",
      "low": "171.20",
      "close": "171.80",
      "average": "172.4585",
      "volume": "63181",
      "turnover": "10897100",
      "trades": "449"
    },
    {
      "date": "2026-06-03",
      "bid": "170.80",
      "ask": "171.20",
      "open": "171.00",
      "high": "172.60",
      "low": "170.00",
      "close": "171.20",
      "average": "171.3193",
      "volume": "51331",
      "turnover": "8793997.69",
      "trades": "396"
    },
    {
      "date": "2026-06-04",
      "bid": "171.40",
      "ask": "172.00",
      "open": "171.40",
      "high": "173.20",
      "low": "171.00",
      "close": "172.00",
      "average": "171.9386",
      "volume": "28346",
      "turnover": "4873909.09",
      "trades": "293"
    },
    {
      "date": "2026-06-05",
      "bid": "169.20",
      "ask": "170.20",
      "open": "172.80",
      "high": "174.40",
      "low": "169.00",
      "close": "169.80",
      "average": "170.5981",
      "volume": "108798",
      "turnover": "18573144.8",
      "trades": "627"
    },
    {
      "date": "2026-06-08",
      "bid": "167.60",
      "ask": "168.60",
      "open": "167.80",
      "high": "169.60",
      "low": "166.60",
      "close": "168.00",
      "average": "167.9482",
      "volume": "67868",
      "turnover": "11398479.3",
      "trades": "558"
    },
    {
      "date": "2026-06-09",
      "bid": "167.20",
      "ask": "167.80",
      "open": "167.40",
      "high": "169.20",
      "low": "166.40",
      "close": "167.20",
      "average": "167.8338",
      "volume": "56282",
      "turnover": "9446019.19",
      "trades": "686"
    },
    {
      "date": "2026-06-10",
      "bid": "165.60",
      "ask": "166.00",
      "open": "167.20",
      "high": "168.60",
      "low": "164.60",
      "close": "165.20",
      "average": "166.0123",
      "volume": "44552",
      "turnover": "7396769",
      "trades": "526"
    },
    {
      "date": "2026-06-11",
      "bid": "164.00",
      "ask": "164.80",
      "open": "165.20",
      "high": "165.40",
      "low": "161.80",
      "close": "163.80",
      "average": "163.6316",
      "volume": "71791",
      "turnover": "11753771.3",
      "trades": "648"
    },
    {
      "date": "2026-06-12",
      "bid": "167.80",
      "ask": "169.00",
      "open": "165.40",
      "high": "169.00",
      "low": "165.40",
      "close": "168.20",
      "average": "167.2364",
      "volume": "87691",
      "turnover": "14665288.6",
      "trades": "677"
    },
    {
      "date": "2026-06-15",
      "bid": "168.40",
      "ask": "168.80",
      "open": "171.00",
      "high": "174.00",
      "low": "167.20",
      "close": "168.40",
      "average": "169.8566",
      "volume": "84439",
      "turnover": "14346737",
      "trades": "681"
    },
    {
      "date": "2026-06-16",
      "bid": "166.20",
      "ask": "166.80",
      "open": "168.80",
      "high": "169.80",
      "low": "166.00",
      "close": "166.00",
      "average": "166.6798",
      "volume": "88149",
      "turnover": "14692953.2",
      "trades": "678"
    },
    {
      "date": "2026-06-17",
      "bid": "166.20",
      "ask": "166.60",
      "open": "165.80",
      "high": "167.80",
      "low": "164.80",
      "close": "166.00",
      "average": "166.0795",
      "volume": "115661",
      "turnover": "19208151.2",
      "trades": "646"
    },
    {
      "date": "2026-06-18",
      "bid": "167.20",
      "ask": "168.40",
      "open": "165.40",
      "high": "168.20",
      "low": "164.40",
      "close": "167.00",
      "average": "166.9448",
      "volume": "135331",
      "turnover": "22591467.7",
      "trades": "526"
    },
    {
      "date": "2026-06-22",
      "bid": "166.80",
      "ask": "167.00",
      "open": "166.80",
      "high": "167.60",
      "low": "164.60",
      "close": "167.60",
      "average": "167.1974",
      "volume": "86925",
      "turnover": "14533000.4",
      "trades": "508"
    },
    {
      "date": "2026-06-23",
      "bid": "166.40",
      "ask": "166.80",
      "open": "166.20",
      "high": "167.40",
      "low": "165.00",
      "close": "166.60",
      "average": "166.5053",
      "volume": "44796",
      "turnover": "7458779.8",
      "trades": "412"
    },
    {
      "date": "2026-06-24",
      "bid": "169.20",
      "ask": "169.60",
      "open": "165.00",
      "high": "169.60",
      "low": "165.00",
      "close": "169.60",
      "average": "169.0921",
      "volume": "226351",
      "turnover": "38257387.7",
      "trades": "405"
    },
    {
      "date": "2026-06-25",
      "bid": "174.80",
      "ask": "175.20",
      "open": "169.80",
      "high": "175.40",
      "low": "169.40",
      "close": "174.40",
      "average": "172.5387",
      "volume": "224665",
      "turnover": "38774781.5",
      "trades": "666"
    },
    {
      "date": "2026-06-26",
      "bid": "173.40",
      "ask": "174.20",
      "open": "173.40",
      "high": "175.40",
      "low": "173.00",
      "close": "173.20",
      "average": "174.4874",
      "volume": "168538",
      "turnover": "29404133.1",
      "trades": "484"
    },
    {
      "date": "2026-06-29",
      "bid": "173.00",
      "ask": "173.80",
      "open": "173.00",
      "high": "174.60",
      "low": "171.80",
      "close": "173.20",
      "average": "173.6305",
      "volume": "162230",
      "turnover": "28156493.5",
      "trades": "435"
    },
    {
      "date": "2026-06-30",
      "bid": "173.60",
      "ask": "174.20",
      "open": "173.60",
      "high": "175.00",
      "low": "172.80",
      "close": "173.00",
      "average": "173.4718",
      "volume": "378958",
      "turnover": "65738926.5",
      "trades": "518"
    },
    {
      "date": "2026-07-01",
      "bid": "173.80",
      "ask": "174.40",
      "open": "173.80",
      "high": "174.60",
      "low": "172.00",
      "close": "173.80",
      "average": "173.5726",
      "volume": "65613",
      "turnover": "11388169.8",
      "trades": "475"
    },
    {
      "date": "2026-07-02",
      "bid": "175.00",
      "ask": "175.40",
      "open": "172.60",
      "high": "175.60",
      "low": "172.20",
      "close": "175.00",
      "average": "174.0576",
      "volume": "82229",
      "turnover": "14309401.5",
      "trades": "424"
    },
    {
      "date": "2026-07-03",
      "bid": "176.80",
      "ask": "177.20",
      "open": "174.80",
      "high": "178.20",
      "low": "174.80",
      "close": "176.80",
      "average": "177.0018",
      "volume": "56307",
      "turnover": "9969614.3",
      "trades": "425"
    },
    {
      "date": "2026-07-06",
      "bid": "176.40",
      "ask": "177.00",
      "open": "176.80",
      "high": "178.20",
      "low": "176.20",
      "close": "176.20",
      "average": "176.5058",
      "volume": "66966",
      "turnover": "11822005.2",
      "trades": "383"
    },
    {
      "date": "2026-07-07",
      "bid": "177.20",
      "ask": "177.80",
      "open": "175.80",
      "high": "178.20",
      "low": "175.80",
      "close": "177.00",
      "average": "177.2323",
      "volume": "377368",
      "turnover": "66882933.4",
      "trades": "335"
    },
    {
      "date": "2026-07-08",
      "bid": "172.60",
      "ask": "173.00",
      "open": "176.40",
      "high": "176.80",
      "low": "171.20",
      "close": "172.60",
      "average": "172.8041",
      "volume": "281811",
      "turnover": "48697311.2",
      "trades": "481"
    },
    {
      "date": "2026-07-09",
      "bid": "172.20",
      "ask": "172.60",
      "open": "174.40",
      "high": "174.80",
      "low": "170.00",
      "close": "172.40",
      "average": "173.2205",
      "volume": "179532",
      "turnover": "31063867.8",
      "trades": "421"
    },
    {
      "date": "2026-07-10",
      "bid": "172.40",
      "ask": "173.20",
      "open": "179.80",
      "high": "179.80",
      "low": "171.00",
      "close": "172.20",
      "average": "172.5876",
      "volume": "56791",
      "turnover": "9802236.69",
      "trades": "418"
    },
    {
      "date": "2026-07-13",
      "bid": "170.40",
      "ask": "170.80",
      "open": "178.80",
      "high": "178.80",
      "low": "170.20",
      "close": "170.60",
      "average": "170.8595",
      "volume": "39697",
      "turnover": "6782698.6",
      "trades": "308"
    },
    {
      "date": "2026-07-14",
      "bid": "169.80",
      "ask": "170.20",
      "open": "170.80",
      "high": "170.80",
      "low": "167.20",
      "close": "169.60",
      "average": "169.2556",
      "volume": "81384",
      "turnover": "13770793.8",
      "trades": "606"
    },
    {
      "date": "2026-07-15",
      "bid": "175.00",
      "ask": "175.20",
      "open": "172.00",
      "high": "177.80",
      "low": "167.60",
      "close": "174.80",
      "average": "174.5076",
      "volume": "117533",
      "turnover": "20506688.3",
      "trades": "738"
    },
    {
      "date": "2026-07-16",
      "bid": "173.60",
      "ask": "174.00",
      "open": "174.80",
      "high": "174.80",
      "low": "172.00",
      "close": "173.20",
      "average": "173.2769",
      "volume": "130599",
      "turnover": "22636661.9",
      "trades": "718"
    },
    {
      "date": "2026-07-17",
      "bid": "169.80",
      "ask": "170.20",
      "open": "173.60",
      "high": "173.60",
      "low": "169.80",
      "close": "169.80",
      "average": "170.6889",
      "volume": "63764",
      "turnover": "10884118.3",
      "trades": "536"
    },
    {
      "date": "2026-07-20",
      "bid": "168.60",
      "ask": "169.00",
      "open": "169.80",
      "high": "170.80",
      "low": "168.20",
      "close": "168.20",
      "average": "168.5823",
      "volume": "44398",
      "turnover": "7484862.5",
      "trades": "327"
    },
    {
      "date": "2026-07-21",
      "bid": "169.20",
      "ask": "169.60",
      "open": "168.20",
      "high": "169.80",
      "low": "167.20",
      "close": "168.80",
      "average": "168.6993",
      "volume": "58819",
      "turnover": "9922526.5",
      "trades": "434"
    },
    {
      "date": "2026-07-22",
      "bid": "169.00",
      "ask": "169.80",
      "open": "169.80",
      "high": "171.00",
      "low": "168.00",
      "close": "168.80",
      "average": "169.0889",
      "volume": "37612",
      "turnover": "6359817.2",
      "trades": "295"
    },
    {
      "date": "2026-07-23",
      "bid": "169.00",
      "ask": "169.40",
      "open": "168.60",
      "high": "172.00",
      "low": "168.60",
      "close": "169.00",
      "average": "169.8728",
      "volume": "104432",
      "turnover": "17739415.39",
      "trades": "415"
    },
    {
      "date": "2026-07-24",
      "bid": "169.00",
      "ask": "169.40",
      "open": "169.00",
      "high": "171.00",
      "low": "168.60",
      "close": "169.80",
      "average": "169.7258",
      "volume": "214001",
      "turnover": "36321351.7",
      "trades": "644"
    },
    {
      "date": "2026-07-27",
      "bid": "171.40",
      "ask": "172.20",
      "open": "169.00",
      "high": "172.80",
      "low": "169.00",
      "close": "171.80",
      "average": "171.7142",
      "volume": "34045",
      "turnover": "5846162.4",
      "trades": "393"
    },
    {
      "date": "2026-07-28",
      "bid": "173.80",
      "ask": "174.00",
      "open": "172.60",
      "high": "174.20",
      "low": "172.40",
      "close": "173.80",
      "average": "173.4546",
      "volume": "73909",
      "turnover": "12819250.3",
      "trades": "344"
    },
    {
      "date": "2026-07-29",
      "bid": "173.80",
      "ask": "174.20",
      "open": "174.00",
      "high": "174.60",
      "low": "172.40",
      "close": "174.60",
      "average": "174.2334",
      "volume": "50975",
      "turnover": "8880995.8",
      "trades": "400"
    },
    {
      "date": "2026-07-30",
      "bid": "176.80",
      "ask": "177.40",
      "open": "174.80",
      "high": "178.40",
      "low": "174.60",
      "close": "177.20",
      "average": "177.0412",
      "volume": "118069",
      "turnover": "20905350.3",
      "trades": "603"
    },
    {
      "date": "2026-07-31",
      "bid": "176.80",
      "ask": "177.20",
      "open": "177.40",
      "high": "178.60",
      "low": "175.40",
      "close": "176.80",
      "average": "176.9634",
      "volume": "86239",
      "turnover": "15265150",
      "trades": "428"
    },
    {
      "date": "2026-08-03",
      "bid": "177.00",
      "ask": "177.60",
      "open": "169.20",
      "high": "178.80",
      "low": "169.20",
      "close": "177.60",
      "average": "177.5919",
      "volume": "59088",
      "turnover": "10493992.8",
      "trades": "393"
    },
    {
      "date": "2026-08-04",
      "bid": "176.60",
      "ask": "177.40",
      "open": "168.00",
      "high": "181.80",
      "low": "168.00",
      "close": "177.40",
      "average": "176.8528",
      "volume": "76999",
      "turnover": "13620760.9",
      "trades": "386"
    },
    {
      "date": "2026-08-05",
      "bid": "176.40",
      "ask": "176.60",
      "open": "180.20",
      "high": "180.20",
      "low": "176.00",
      "close": "176.40",
      "average": "176.4943",
      "volume": "73433",
      "turnover": "12960461.8",
      "trades": "410"
    }
  ]
}