{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX88/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/ska-b?id=TX88",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX88",
    "asset_class": "SHARES",
    "isin": "SE0000113250",
    "symbol": "SKA B",
    "company": "Skanska B",
    "market": null,
    "last_sale_price": "SEK 273.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "243.20",
      "ask": "243.30",
      "open": "244.00",
      "high": "246.10",
      "low": "242.90",
      "close": "243.40",
      "average": "243.785",
      "volume": "515159",
      "turnover": "125589594.8",
      "trades": "3620"
    },
    {
      "date": "2021-08-03",
      "bid": "243.40",
      "ask": "243.50",
      "open": "243.10",
      "high": "244.20",
      "low": "242.30",
      "close": "243.70",
      "average": "243.5514",
      "volume": "730646",
      "turnover": "177948422.05",
      "trades": "3435"
    },
    {
      "date": "2021-08-04",
      "bid": "245.00",
      "ask": "245.20",
      "open": "245.00",
      "high": "245.50",
      "low": "243.10",
      "close": "245.10",
      "average": "244.4946",
      "volume": "475905",
      "turnover": "116354812.6",
      "trades": "3071"
    },
    {
      "date": "2021-08-05",
      "bid": "246.30",
      "ask": "246.50",
      "open": "244.50",
      "high": "247.30",
      "low": "244.50",
      "close": "246.30",
      "average": "246.233",
      "volume": "593044",
      "turnover": "146027520.55",
      "trades": "4598"
    },
    {
      "date": "2021-08-06",
      "bid": "246.30",
      "ask": "246.40",
      "open": "245.90",
      "high": "246.70",
      "low": "243.70",
      "close": "246.70",
      "average": "245.8742",
      "volume": "497950",
      "turnover": "122429177.05",
      "trades": "3124"
    },
    {
      "date": "2021-08-09",
      "bid": "244.10",
      "ask": "244.30",
      "open": "246.20",
      "high": "246.20",
      "low": "243.80",
      "close": "244.90",
      "average": "244.699",
      "volume": "426089",
      "turnover": "104259780.05",
      "trades": "3573"
    },
    {
      "date": "2021-08-10",
      "bid": "246.30",
      "ask": "246.40",
      "open": "244.60",
      "high": "246.60",
      "low": "243.70",
      "close": "246.00",
      "average": "245.5164",
      "volume": "574750",
      "turnover": "141102158.25",
      "trades": "3518"
    },
    {
      "date": "2021-08-11",
      "bid": "249.00",
      "ask": "249.20",
      "open": "247.00",
      "high": "249.50",
      "low": "246.80",
      "close": "249.50",
      "average": "248.422",
      "volume": "636581",
      "turnover": "158123960.05",
      "trades": "5077"
    },
    {
      "date": "2021-08-12",
      "bid": "250.30",
      "ask": "250.50",
      "open": "249.50",
      "high": "250.80",
      "low": "249.00",
      "close": "250.50",
      "average": "250.0944",
      "volume": "343651",
      "turnover": "85942391.3",
      "trades": "2233"
    },
    {
      "date": "2021-08-13",
      "bid": "253.50",
      "ask": "253.70",
      "open": "250.20",
      "high": "254.90",
      "low": "249.80",
      "close": "253.50",
      "average": "253.307",
      "volume": "776654",
      "turnover": "196731030.25",
      "trades": "4295"
    },
    {
      "date": "2021-08-16",
      "bid": "250.60",
      "ask": "250.70",
      "open": "252.50",
      "high": "253.40",
      "low": "250.40",
      "close": "251.00",
      "average": "251.5274",
      "volume": "482503",
      "turnover": "121360973.45",
      "trades": "3134"
    },
    {
      "date": "2021-08-17",
      "bid": "250.40",
      "ask": "250.50",
      "open": "250.00",
      "high": "251.30",
      "low": "249.20",
      "close": "251.30",
      "average": "250.8141",
      "volume": "620289",
      "turnover": "155576410.75",
      "trades": "4120"
    },
    {
      "date": "2021-08-18",
      "bid": "250.20",
      "ask": "250.30",
      "open": "252.00",
      "high": "252.10",
      "low": "249.60",
      "close": "250.60",
      "average": "250.7364",
      "volume": "537710",
      "turnover": "134829576.15",
      "trades": "3205"
    },
    {
      "date": "2021-08-19",
      "bid": "247.00",
      "ask": "247.20",
      "open": "247.20",
      "high": "248.70",
      "low": "244.50",
      "close": "246.90",
      "average": "246.5183",
      "volume": "605502",
      "turnover": "149253677.8",
      "trades": "5163"
    },
    {
      "date": "2021-08-20",
      "bid": "250.70",
      "ask": "250.90",
      "open": "246.50",
      "high": "250.90",
      "low": "246.00",
      "close": "250.30",
      "average": "249.1881",
      "volume": "540070",
      "turnover": "134572902.6",
      "trades": "3635"
    },
    {
      "date": "2021-08-23",
      "bid": "251.80",
      "ask": "251.90",
      "open": "252.30",
      "high": "252.90",
      "low": "249.40",
      "close": "252.00",
      "average": "251.176",
      "volume": "661615",
      "turnover": "164663642.8",
      "trades": "2927"
    },
    {
      "date": "2021-08-24",
      "bid": "250.00",
      "ask": "250.20",
      "open": "252.80",
      "high": "253.60",
      "low": "249.10",
      "close": "250.10",
      "average": "250.4244",
      "volume": "387269",
      "turnover": "96845822.25",
      "trades": "2793"
    },
    {
      "date": "2021-08-25",
      "bid": "247.00",
      "ask": "247.20",
      "open": "250.00",
      "high": "250.10",
      "low": "246.90",
      "close": "247.70",
      "average": "248.2998",
      "volume": "425345",
      "turnover": "105624612.65",
      "trades": "3316"
    },
    {
      "date": "2021-08-26",
      "bid": "248.30",
      "ask": "248.50",
      "open": "245.50",
      "high": "249.00",
      "low": "245.10",
      "close": "248.50",
      "average": "247.6267",
      "volume": "378262",
      "turnover": "93660428.4",
      "trades": "3474"
    },
    {
      "date": "2021-08-27",
      "bid": "250.80",
      "ask": "251.00",
      "open": "248.10",
      "high": "251.10",
      "low": "246.40",
      "close": "250.70",
      "average": "249.5229",
      "volume": "531001",
      "turnover": "132494221.05",
      "trades": "3034"
    },
    {
      "date": "2021-08-30",
      "bid": "250.80",
      "ask": "251.00",
      "open": "250.50",
      "high": "251.70",
      "low": "248.60",
      "close": "250.40",
      "average": "250.6737",
      "volume": "409179",
      "turnover": "102578354",
      "trades": "2644"
    },
    {
      "date": "2021-08-31",
      "bid": "249.20",
      "ask": "249.40",
      "open": "251.30",
      "high": "251.60",
      "low": "248.20",
      "close": "248.50",
      "average": "248.9221",
      "volume": "1022363",
      "turnover": "254490411.35",
      "trades": "4606"
    },
    {
      "date": "2021-09-01",
      "bid": "251.50",
      "ask": "251.60",
      "open": "250.90",
      "high": "252.90",
      "low": "250.60",
      "close": "251.20",
      "average": "251.572",
      "volume": "779794",
      "turnover": "196177900.05",
      "trades": "4595"
    },
    {
      "date": "2021-09-02",
      "bid": "250.80",
      "ask": "251.00",
      "open": "251.20",
      "high": "252.70",
      "low": "250.60",
      "close": "251.20",
      "average": "251.2877",
      "volume": "467804",
      "turnover": "117553285.35",
      "trades": "2722"
    },
    {
      "date": "2021-09-03",
      "bid": "250.00",
      "ask": "250.20",
      "open": "251.10",
      "high": "251.30",
      "low": "248.90",
      "close": "249.80",
      "average": "249.8203",
      "volume": "698512",
      "turnover": "174501372.3",
      "trades": "4328"
    },
    {
      "date": "2021-09-06",
      "bid": "249.60",
      "ask": "249.80",
      "open": "250.10",
      "high": "251.30",
      "low": "248.30",
      "close": "249.70",
      "average": "249.4805",
      "volume": "411908",
      "turnover": "102761056.75",
      "trades": "2427"
    },
    {
      "date": "2021-09-07",
      "bid": "248.00",
      "ask": "248.10",
      "open": "249.70",
      "high": "249.80",
      "low": "247.30",
      "close": "247.50",
      "average": "247.9388",
      "volume": "408576",
      "turnover": "101313913.9",
      "trades": "2562"
    },
    {
      "date": "2021-09-08",
      "bid": "242.20",
      "ask": "242.40",
      "open": "246.00",
      "high": "246.00",
      "low": "242.20",
      "close": "243.10",
      "average": "243.7828",
      "volume": "837596",
      "turnover": "204197413.75",
      "trades": "5179"
    },
    {
      "date": "2021-09-09",
      "bid": "241.90",
      "ask": "242.10",
      "open": "241.50",
      "high": "243.00",
      "low": "240.30",
      "close": "242.20",
      "average": "241.594",
      "volume": "711466",
      "turnover": "171879069.5",
      "trades": "4927"
    },
    {
      "date": "2021-09-10",
      "bid": "241.30",
      "ask": "241.50",
      "open": "242.40",
      "high": "243.40",
      "low": "241.30",
      "close": "241.80",
      "average": "242.1837",
      "volume": "593430",
      "turnover": "143720904.5",
      "trades": "3316"
    },
    {
      "date": "2021-09-13",
      "bid": "241.50",
      "ask": "241.70",
      "open": "242.90",
      "high": "244.20",
      "low": "241.50",
      "close": "241.70",
      "average": "242.399",
      "volume": "547987",
      "turnover": "132837166.85",
      "trades": "3582"
    },
    {
      "date": "2021-09-14",
      "bid": "241.30",
      "ask": "241.40",
      "open": "241.70",
      "high": "242.50",
      "low": "240.70",
      "close": "241.40",
      "average": "241.4574",
      "volume": "495884",
      "turnover": "119733323",
      "trades": "3474"
    },
    {
      "date": "2021-09-15",
      "bid": "237.80",
      "ask": "238.00",
      "open": "241.40",
      "high": "241.40",
      "low": "237.40",
      "close": "238.00",
      "average": "238.7104",
      "volume": "573096",
      "turnover": "136814235.55",
      "trades": "3214"
    },
    {
      "date": "2021-09-16",
      "bid": "237.30",
      "ask": "237.40",
      "open": "238.00",
      "high": "239.50",
      "low": "237.20",
      "close": "237.60",
      "average": "238.1826",
      "volume": "721012",
      "turnover": "171734338.75",
      "trades": "3535"
    },
    {
      "date": "2021-09-17",
      "bid": "234.30",
      "ask": "234.50",
      "open": "238.50",
      "high": "239.60",
      "low": "234.40",
      "close": "234.60",
      "average": "235.6747",
      "volume": "827836",
      "turnover": "195115599.05",
      "trades": "4078"
    },
    {
      "date": "2021-09-20",
      "bid": "227.90",
      "ask": "228.10",
      "open": "231.60",
      "high": "231.60",
      "low": "226.40",
      "close": "228.30",
      "average": "228.7723",
      "volume": "685462",
      "turnover": "157228731.74",
      "trades": "4700"
    },
    {
      "date": "2021-09-21",
      "bid": "227.60",
      "ask": "227.80",
      "open": "228.30",
      "high": "229.60",
      "low": "227.30",
      "close": "227.60",
      "average": "228.2196",
      "volume": "606959",
      "turnover": "138666709.01",
      "trades": "3769"
    },
    {
      "date": "2021-09-22",
      "bid": "229.10",
      "ask": "229.30",
      "open": "228.60",
      "high": "231.10",
      "low": "228.60",
      "close": "229.40",
      "average": "229.6733",
      "volume": "559498",
      "turnover": "128500446",
      "trades": "3208"
    },
    {
      "date": "2021-09-23",
      "bid": "231.80",
      "ask": "231.90",
      "open": "230.70",
      "high": "231.90",
      "low": "230.20",
      "close": "231.60",
      "average": "231.1758",
      "volume": "558941",
      "turnover": "129207605.25",
      "trades": "3286"
    },
    {
      "date": "2021-09-24",
      "bid": "226.60",
      "ask": "226.80",
      "open": "230.40",
      "high": "230.40",
      "low": "226.70",
      "close": "226.70",
      "average": "227.3802",
      "volume": "736774",
      "turnover": "167538188.9",
      "trades": "3844"
    },
    {
      "date": "2021-09-27",
      "bid": "228.20",
      "ask": "228.40",
      "open": "228.70",
      "high": "229.70",
      "low": "227.80",
      "close": "227.80",
      "average": "228.5102",
      "volume": "529608",
      "turnover": "121028091.9",
      "trades": "3327"
    },
    {
      "date": "2021-09-28",
      "bid": "224.10",
      "ask": "224.20",
      "open": "227.00",
      "high": "227.70",
      "low": "222.60",
      "close": "224.00",
      "average": "224.6799",
      "volume": "850247",
      "turnover": "191035016.7",
      "trades": "4237"
    },
    {
      "date": "2021-09-29",
      "bid": "222.60",
      "ask": "222.80",
      "open": "224.00",
      "high": "224.70",
      "low": "221.00",
      "close": "222.30",
      "average": "222.5308",
      "volume": "627781",
      "turnover": "139698974.6",
      "trades": "4316"
    },
    {
      "date": "2021-09-30",
      "bid": "220.20",
      "ask": "220.40",
      "open": "223.90",
      "high": "223.90",
      "low": "219.10",
      "close": "220.70",
      "average": "220.8877",
      "volume": "775095",
      "turnover": "171209781.05",
      "trades": "4321"
    },
    {
      "date": "2021-10-01",
      "bid": "222.40",
      "ask": "222.50",
      "open": "216.70",
      "high": "222.40",
      "low": "215.40",
      "close": "222.40",
      "average": "220.7255",
      "volume": "621661",
      "turnover": "137201190.5",
      "trades": "4017"
    },
    {
      "date": "2021-10-04",
      "bid": "220.70",
      "ask": "220.90",
      "open": "221.50",
      "high": "222.70",
      "low": "219.90",
      "close": "220.90",
      "average": "221.2485",
      "volume": "545587",
      "turnover": "120715189.15",
      "trades": "3374"
    },
    {
      "date": "2021-10-05",
      "bid": "218.30",
      "ask": "218.50",
      "open": "220.00",
      "high": "220.80",
      "low": "216.20",
      "close": "218.40",
      "average": "217.921",
      "volume": "816907",
      "turnover": "178020037.05",
      "trades": "5330"
    },
    {
      "date": "2021-10-06",
      "bid": "213.60",
      "ask": "213.80",
      "open": "216.40",
      "high": "216.70",
      "low": "212.00",
      "close": "214.20",
      "average": "213.9277",
      "volume": "1041445",
      "turnover": "222806776.5",
      "trades": "6250"
    },
    {
      "date": "2021-10-07",
      "bid": "219.70",
      "ask": "219.80",
      "open": "217.00",
      "high": "220.00",
      "low": "216.60",
      "close": "219.80",
      "average": "218.9922",
      "volume": "653562",
      "turnover": "143108954.5",
      "trades": "3566"
    },
    {
      "date": "2021-10-08",
      "bid": "217.20",
      "ask": "217.40",
      "open": "219.80",
      "high": "219.80",
      "low": "215.50",
      "close": "217.10",
      "average": "217.2031",
      "volume": "612745",
      "turnover": "133089885.95",
      "trades": "3164"
    },
    {
      "date": "2021-10-11",
      "bid": "215.80",
      "ask": "216.00",
      "open": "216.20",
      "high": "217.00",
      "low": "214.80",
      "close": "216.30",
      "average": "216.1002",
      "volume": "564634",
      "turnover": "122012275.9",
      "trades": "3124"
    },
    {
      "date": "2021-10-12",
      "bid": "218.20",
      "ask": "218.40",
      "open": "213.60",
      "high": "218.30",
      "low": "212.80",
      "close": "218.30",
      "average": "216.907",
      "volume": "592571",
      "turnover": "128527074.5",
      "trades": "3212"
    },
    {
      "date": "2021-10-13",
      "bid": "220.50",
      "ask": "220.70",
      "open": "218.00",
      "high": "220.70",
      "low": "216.00",
      "close": "220.30",
      "average": "219.1239",
      "volume": "567655",
      "turnover": "124385149.15",
      "trades": "3370"
    },
    {
      "date": "2021-10-14",
      "bid": "216.90",
      "ask": "217.10",
      "open": "222.00",
      "high": "222.00",
      "low": "216.90",
      "close": "217.20",
      "average": "218.2699",
      "volume": "1071558",
      "turnover": "233901331.45",
      "trades": "4663"
    },
    {
      "date": "2021-10-15",
      "bid": "220.90",
      "ask": "221.10",
      "open": "218.00",
      "high": "221.60",
      "low": "217.30",
      "close": "221.10",
      "average": "220.3965",
      "volume": "779987",
      "turnover": "171907819.5",
      "trades": "3873"
    },
    {
      "date": "2021-10-18",
      "bid": "218.70",
      "ask": "218.90",
      "open": "220.50",
      "high": "221.40",
      "low": "217.50",
      "close": "218.80",
      "average": "219.2035",
      "volume": "659775",
      "turnover": "145291276.6",
      "trades": "3286"
    },
    {
      "date": "2021-10-19",
      "bid": "225.20",
      "ask": "225.40",
      "open": "221.00",
      "high": "225.40",
      "low": "221.00",
      "close": "224.40",
      "average": "223.9303",
      "volume": "1080542",
      "turnover": "241977309.85",
      "trades": "4754"
    },
    {
      "date": "2021-10-20",
      "bid": "223.80",
      "ask": "223.90",
      "open": "224.10",
      "high": "224.10",
      "low": "220.80",
      "close": "223.60",
      "average": "223.0565",
      "volume": "675678",
      "turnover": "150712579.69",
      "trades": "3542"
    },
    {
      "date": "2021-10-21",
      "bid": "220.30",
      "ask": "220.40",
      "open": "222.10",
      "high": "224.40",
      "low": "219.60",
      "close": "220.20",
      "average": "221.4448",
      "volume": "668024",
      "turnover": "147926852.19",
      "trades": "3935"
    },
    {
      "date": "2021-10-22",
      "bid": "221.10",
      "ask": "221.30",
      "open": "221.10",
      "high": "222.00",
      "low": "219.60",
      "close": "221.50",
      "average": "220.9634",
      "volume": "645036",
      "turnover": "142525323.19",
      "trades": "3171"
    },
    {
      "date": "2021-10-25",
      "bid": "220.00",
      "ask": "220.20",
      "open": "221.90",
      "high": "222.00",
      "low": "218.10",
      "close": "220.00",
      "average": "220.0564",
      "volume": "1057157",
      "turnover": "232592074.45",
      "trades": "3996"
    },
    {
      "date": "2021-10-26",
      "bid": "223.40",
      "ask": "223.60",
      "open": "220.40",
      "high": "225.30",
      "low": "220.30",
      "close": "224.00",
      "average": "223.6546",
      "volume": "1354206",
      "turnover": "302863919.2",
      "trades": "6011"
    },
    {
      "date": "2021-10-27",
      "bid": "222.60",
      "ask": "222.80",
      "open": "223.30",
      "high": "224.00",
      "low": "221.60",
      "close": "223.20",
      "average": "222.7776",
      "volume": "966699",
      "turnover": "215335438.2",
      "trades": "4725"
    },
    {
      "date": "2021-10-28",
      "bid": "220.60",
      "ask": "220.90",
      "open": "222.80",
      "high": "225.70",
      "low": "217.20",
      "close": "220.80",
      "average": "220.3849",
      "volume": "1386603",
      "turnover": "305504795.95",
      "trades": "6391"
    },
    {
      "date": "2021-10-29",
      "bid": "218.60",
      "ask": "218.70",
      "open": "220.10",
      "high": "221.40",
      "low": "217.80",
      "close": "218.00",
      "average": "218.566",
      "volume": "1135446",
      "turnover": "248186563",
      "trades": "4568"
    },
    {
      "date": "2021-11-01",
      "bid": "220.10",
      "ask": "220.30",
      "open": "218.10",
      "high": "221.10",
      "low": "217.80",
      "close": "220.20",
      "average": "219.9819",
      "volume": "632277",
      "turnover": "139087834.05",
      "trades": "3879"
    },
    {
      "date": "2021-11-02",
      "bid": "220.90",
      "ask": "221.00",
      "open": "220.20",
      "high": "221.90",
      "low": "218.30",
      "close": "221.20",
      "average": "220.6268",
      "volume": "458490",
      "turnover": "101159013.25",
      "trades": "2159"
    },
    {
      "date": "2021-11-03",
      "bid": "220.00",
      "ask": "220.20",
      "open": "221.20",
      "high": "221.30",
      "low": "219.30",
      "close": "220.60",
      "average": "220.2467",
      "volume": "372315",
      "turnover": "81999680.3",
      "trades": "2001"
    },
    {
      "date": "2021-11-04",
      "bid": "219.60",
      "ask": "219.80",
      "open": "221.80",
      "high": "221.90",
      "low": "219.60",
      "close": "219.80",
      "average": "220.4778",
      "volume": "784084",
      "turnover": "172885222.25",
      "trades": "2914"
    },
    {
      "date": "2021-11-05",
      "bid": "219.90",
      "ask": "220.00",
      "open": "219.60",
      "high": "221.20",
      "low": "218.70",
      "close": "219.80",
      "average": "219.7883",
      "volume": "806084",
      "turnover": "177167264.95",
      "trades": "3201"
    },
    {
      "date": "2021-11-08",
      "bid": "221.70",
      "ask": "221.90",
      "open": "220.70",
      "high": "222.90",
      "low": "220.00",
      "close": "221.90",
      "average": "221.7879",
      "volume": "686839",
      "turnover": "152332837.19",
      "trades": "3221"
    },
    {
      "date": "2021-11-09",
      "bid": "220.40",
      "ask": "220.50",
      "open": "221.10",
      "high": "222.40",
      "low": "219.20",
      "close": "220.00",
      "average": "220.7142",
      "volume": "454455",
      "turnover": "100301504.9",
      "trades": "2762"
    },
    {
      "date": "2021-11-10",
      "bid": "220.80",
      "ask": "221.00",
      "open": "220.00",
      "high": "221.90",
      "low": "220.00",
      "close": "221.00",
      "average": "221.0422",
      "volume": "602678",
      "turnover": "133218229.3",
      "trades": "2459"
    },
    {
      "date": "2021-11-11",
      "bid": "222.50",
      "ask": "222.70",
      "open": "220.50",
      "high": "224.00",
      "low": "220.50",
      "close": "222.50",
      "average": "222.7387",
      "volume": "656341",
      "turnover": "146195757.25",
      "trades": "3047"
    },
    {
      "date": "2021-11-12",
      "bid": "224.70",
      "ask": "224.80",
      "open": "222.50",
      "high": "225.20",
      "low": "222.00",
      "close": "225.10",
      "average": "223.939",
      "volume": "538967",
      "turnover": "120695176.6",
      "trades": "2966"
    },
    {
      "date": "2021-11-15",
      "bid": "224.70",
      "ask": "224.90",
      "open": "225.00",
      "high": "225.10",
      "low": "223.00",
      "close": "224.70",
      "average": "224.1067",
      "volume": "413292",
      "turnover": "92620351.25",
      "trades": "2363"
    },
    {
      "date": "2021-11-16",
      "bid": "225.30",
      "ask": "225.40",
      "open": "225.00",
      "high": "226.60",
      "low": "223.50",
      "close": "225.30",
      "average": "225.2462",
      "volume": "459394",
      "turnover": "103476817.65",
      "trades": "2471"
    },
    {
      "date": "2021-11-17",
      "bid": "220.80",
      "ask": "221.00",
      "open": "225.30",
      "high": "225.70",
      "low": "220.80",
      "close": "221.30",
      "average": "222.3731",
      "volume": "970630",
      "turnover": "215869259.2",
      "trades": "4324"
    },
    {
      "date": "2021-11-18",
      "bid": "217.80",
      "ask": "217.90",
      "open": "221.10",
      "high": "221.30",
      "low": "217.60",
      "close": "218.20",
      "average": "218.8699",
      "volume": "987374",
      "turnover": "216113507.05",
      "trades": "4480"
    },
    {
      "date": "2021-11-19",
      "bid": "218.50",
      "ask": "218.70",
      "open": "219.20",
      "high": "219.70",
      "low": "215.70",
      "close": "218.30",
      "average": "217.4959",
      "volume": "836201",
      "turnover": "181870713.85",
      "trades": "4250"
    },
    {
      "date": "2021-11-22",
      "bid": "218.20",
      "ask": "218.30",
      "open": "218.40",
      "high": "220.00",
      "low": "217.40",
      "close": "217.60",
      "average": "218.2786",
      "volume": "730963",
      "turnover": "159588174.15",
      "trades": "3032"
    },
    {
      "date": "2021-11-23",
      "bid": "216.30",
      "ask": "216.60",
      "open": "216.40",
      "high": "219.30",
      "low": "216.10",
      "close": "217.00",
      "average": "217.3232",
      "volume": "684913",
      "turnover": "148859483",
      "trades": "3417"
    },
    {
      "date": "2021-11-24",
      "bid": "220.60",
      "ask": "220.70",
      "open": "217.70",
      "high": "221.00",
      "low": "217.00",
      "close": "220.30",
      "average": "219.9744",
      "volume": "712718",
      "turnover": "156780410.75",
      "trades": "3369"
    },
    {
      "date": "2021-11-25",
      "bid": "219.80",
      "ask": "220.00",
      "open": "220.50",
      "high": "220.90",
      "low": "218.00",
      "close": "219.90",
      "average": "219.2374",
      "volume": "658507",
      "turnover": "144356230.8",
      "trades": "3849"
    },
    {
      "date": "2021-11-26",
      "bid": "208.80",
      "ask": "209.00",
      "open": "215.00",
      "high": "215.10",
      "low": "208.80",
      "close": "208.90",
      "average": "210.7126",
      "volume": "1723596",
      "turnover": "363372094.57",
      "trades": "8654"
    },
    {
      "date": "2021-11-29",
      "bid": "210.60",
      "ask": "210.70",
      "open": "210.20",
      "high": "211.90",
      "low": "209.10",
      "close": "210.30",
      "average": "210.4418",
      "volume": "821768",
      "turnover": "172940814.25",
      "trades": "4783"
    },
    {
      "date": "2021-11-30",
      "bid": "208.50",
      "ask": "208.70",
      "open": "208.00",
      "high": "210.60",
      "low": "206.50",
      "close": "208.50",
      "average": "208.2266",
      "volume": "1985593",
      "turnover": "413429971.5",
      "trades": "6312"
    },
    {
      "date": "2021-12-01",
      "bid": "214.20",
      "ask": "214.40",
      "open": "209.30",
      "high": "214.90",
      "low": "209.10",
      "close": "214.60",
      "average": "213.021",
      "volume": "715217",
      "turnover": "152356889.15",
      "trades": "3446"
    },
    {
      "date": "2021-12-02",
      "bid": "213.50",
      "ask": "213.70",
      "open": "212.00",
      "high": "214.20",
      "low": "210.80",
      "close": "213.50",
      "average": "212.754",
      "volume": "605453",
      "turnover": "128814694.9",
      "trades": "3147"
    },
    {
      "date": "2021-12-03",
      "bid": "211.20",
      "ask": "211.30",
      "open": "216.00",
      "high": "216.40",
      "low": "210.90",
      "close": "211.10",
      "average": "212.718",
      "volume": "742818",
      "turnover": "158017442.44",
      "trades": "3172"
    },
    {
      "date": "2021-12-06",
      "bid": "220.20",
      "ask": "220.40",
      "open": "214.40",
      "high": "220.40",
      "low": "214.30",
      "close": "219.50",
      "average": "218.0342",
      "volume": "1291350",
      "turnover": "281551437",
      "trades": "5832"
    },
    {
      "date": "2021-12-07",
      "bid": "225.10",
      "ask": "225.30",
      "open": "222.00",
      "high": "226.80",
      "low": "222.00",
      "close": "225.10",
      "average": "225.3867",
      "volume": "1535385",
      "turnover": "346062271.05",
      "trades": "5910"
    },
    {
      "date": "2021-12-08",
      "bid": "227.30",
      "ask": "227.50",
      "open": "224.70",
      "high": "228.00",
      "low": "223.90",
      "close": "226.00",
      "average": "226.2223",
      "volume": "1731008",
      "turnover": "391605050.75",
      "trades": "7040"
    },
    {
      "date": "2021-12-09",
      "bid": "225.90",
      "ask": "226.00",
      "open": "226.10",
      "high": "227.80",
      "low": "225.60",
      "close": "225.60",
      "average": "226.3193",
      "volume": "1022363",
      "turnover": "231389427",
      "trades": "4765"
    },
    {
      "date": "2021-12-10",
      "bid": "223.10",
      "ask": "223.20",
      "open": "224.60",
      "high": "225.40",
      "low": "222.20",
      "close": "223.10",
      "average": "223.6184",
      "volume": "1018662",
      "turnover": "227797688.7",
      "trades": "5237"
    },
    {
      "date": "2021-12-13",
      "bid": "219.70",
      "ask": "219.80",
      "open": "223.60",
      "high": "226.00",
      "low": "219.40",
      "close": "219.40",
      "average": "221.6071",
      "volume": "834575",
      "turnover": "184955549.2",
      "trades": "3697"
    },
    {
      "date": "2021-12-14",
      "bid": "220.30",
      "ask": "220.40",
      "open": "220.00",
      "high": "222.80",
      "low": "220.00",
      "close": "220.20",
      "average": "221.0077",
      "volume": "698961",
      "turnover": "154481036.9",
      "trades": "3408"
    },
    {
      "date": "2021-12-15",
      "bid": "220.60",
      "ask": "220.70",
      "open": "220.20",
      "high": "222.40",
      "low": "219.50",
      "close": "220.00",
      "average": "220.2499",
      "volume": "855470",
      "turnover": "188431961.25",
      "trades": "2975"
    },
    {
      "date": "2021-12-16",
      "bid": "223.40",
      "ask": "223.60",
      "open": "222.90",
      "high": "224.80",
      "low": "221.50",
      "close": "223.30",
      "average": "223.2433",
      "volume": "833774",
      "turnover": "186138793.2",
      "trades": "4032"
    },
    {
      "date": "2021-12-17",
      "bid": "222.50",
      "ask": "222.60",
      "open": "223.30",
      "high": "224.90",
      "low": "220.40",
      "close": "222.20",
      "average": "222.2758",
      "volume": "1131253",
      "turnover": "251445815.8",
      "trades": "4786"
    },
    {
      "date": "2021-12-20",
      "bid": "220.00",
      "ask": "220.20",
      "open": "218.00",
      "high": "220.70",
      "low": "215.40",
      "close": "220.10",
      "average": "218.404",
      "volume": "1025210",
      "turnover": "223939380.4",
      "trades": "4678"
    },
    {
      "date": "2021-12-21",
      "bid": "222.90",
      "ask": "223.00",
      "open": "222.00",
      "high": "223.90",
      "low": "220.60",
      "close": "223.60",
      "average": "222.8063",
      "volume": "730285",
      "turnover": "162705565.5",
      "trades": "3571"
    },
    {
      "date": "2021-12-22",
      "bid": "224.40",
      "ask": "224.60",
      "open": "224.20",
      "high": "225.60",
      "low": "222.80",
      "close": "225.00",
      "average": "224.3473",
      "volume": "487910",
      "turnover": "109458350.45",
      "trades": "2424"
    },
    {
      "date": "2021-12-23",
      "bid": "229.70",
      "ask": "229.80",
      "open": "225.80",
      "high": "229.90",
      "low": "225.80",
      "close": "229.90",
      "average": "228.5686",
      "volume": "580944",
      "turnover": "132785237.55",
      "trades": "2842"
    },
    {
      "date": "2021-12-27",
      "bid": "231.00",
      "ask": "231.20",
      "open": "229.90",
      "high": "232.00",
      "low": "229.40",
      "close": "230.90",
      "average": "231.1605",
      "volume": "351636",
      "turnover": "81284031",
      "trades": "2341"
    },
    {
      "date": "2021-12-28",
      "bid": "232.90",
      "ask": "233.10",
      "open": "231.40",
      "high": "233.10",
      "low": "231.10",
      "close": "233.10",
      "average": "232.5593",
      "volume": "359242",
      "turnover": "83542592.5",
      "trades": "2074"
    },
    {
      "date": "2021-12-29",
      "bid": "232.80",
      "ask": "232.90",
      "open": "233.00",
      "high": "233.70",
      "low": "231.70",
      "close": "233.00",
      "average": "232.7417",
      "volume": "324855",
      "turnover": "75607110.2",
      "trades": "1852"
    },
    {
      "date": "2021-12-30",
      "bid": "233.80",
      "ask": "234.00",
      "open": "233.00",
      "high": "234.80",
      "low": "232.90",
      "close": "234.20",
      "average": "233.8935",
      "volume": "607752",
      "turnover": "142148554.15",
      "trades": "2546"
    },
    {
      "date": "2022-01-03",
      "bid": "232.60",
      "ask": "232.70",
      "open": "233.80",
      "high": "235.40",
      "low": "232.00",
      "close": "233.40",
      "average": "233.5687",
      "volume": "548813",
      "turnover": "128185443.45",
      "trades": "3111"
    },
    {
      "date": "2022-01-04",
      "bid": "237.00",
      "ask": "237.20",
      "open": "234.80",
      "high": "238.80",
      "low": "234.50",
      "close": "238.00",
      "average": "237.2462",
      "volume": "723976",
      "turnover": "171755963.55",
      "trades": "3510"
    },
    {
      "date": "2022-01-05",
      "bid": "238.10",
      "ask": "238.30",
      "open": "238.90",
      "high": "239.50",
      "low": "237.30",
      "close": "237.60",
      "average": "237.9666",
      "volume": "405080",
      "turnover": "96396420.9",
      "trades": "2139"
    },
    {
      "date": "2022-01-07",
      "bid": "232.90",
      "ask": "233.10",
      "open": "235.00",
      "high": "235.30",
      "low": "231.80",
      "close": "233.20",
      "average": "233.309",
      "volume": "938513",
      "turnover": "218962109.05",
      "trades": "5265"
    },
    {
      "date": "2022-01-10",
      "bid": "232.90",
      "ask": "233.10",
      "open": "235.20",
      "high": "235.90",
      "low": "231.90",
      "close": "233.00",
      "average": "233.5458",
      "volume": "736495",
      "turnover": "172002216.3",
      "trades": "4451"
    },
    {
      "date": "2022-01-11",
      "bid": "234.40",
      "ask": "234.50",
      "open": "234.30",
      "high": "238.40",
      "low": "233.30",
      "close": "235.20",
      "average": "235.3886",
      "volume": "1008466",
      "turnover": "237475503.25",
      "trades": "4467"
    },
    {
      "date": "2022-01-12",
      "bid": "235.50",
      "ask": "235.70",
      "open": "237.00",
      "high": "237.50",
      "low": "233.80",
      "close": "235.70",
      "average": "235.3522",
      "volume": "597579",
      "turnover": "140641662.1",
      "trades": "3355"
    },
    {
      "date": "2022-01-13",
      "bid": "238.00",
      "ask": "238.20",
      "open": "235.50",
      "high": "238.60",
      "low": "234.40",
      "close": "238.60",
      "average": "237.4728",
      "volume": "701550",
      "turnover": "166597144.6",
      "trades": "3023"
    },
    {
      "date": "2022-01-14",
      "bid": "236.40",
      "ask": "236.70",
      "open": "236.20",
      "high": "238.60",
      "low": "235.70",
      "close": "237.00",
      "average": "237.2096",
      "volume": "488994",
      "turnover": "115992121.65",
      "trades": "2820"
    },
    {
      "date": "2022-01-17",
      "bid": "237.60",
      "ask": "237.80",
      "open": "237.00",
      "high": "238.50",
      "low": "236.80",
      "close": "237.60",
      "average": "237.6806",
      "volume": "505755",
      "turnover": "120208492.95",
      "trades": "2590"
    },
    {
      "date": "2022-01-18",
      "bid": "233.60",
      "ask": "233.70",
      "open": "237.00",
      "high": "237.00",
      "low": "232.90",
      "close": "233.70",
      "average": "234.1505",
      "volume": "721776",
      "turnover": "169009026.44",
      "trades": "3444"
    },
    {
      "date": "2022-01-19",
      "bid": "232.90",
      "ask": "233.10",
      "open": "231.90",
      "high": "235.40",
      "low": "230.90",
      "close": "233.50",
      "average": "233.3918",
      "volume": "606205",
      "turnover": "141481332.1",
      "trades": "3219"
    },
    {
      "date": "2022-01-20",
      "bid": "235.20",
      "ask": "235.30",
      "open": "234.20",
      "high": "235.80",
      "low": "233.10",
      "close": "235.20",
      "average": "234.6393",
      "volume": "410189",
      "turnover": "96243726.65",
      "trades": "2269"
    },
    {
      "date": "2022-01-21",
      "bid": "231.20",
      "ask": "231.40",
      "open": "232.60",
      "high": "233.90",
      "low": "229.80",
      "close": "231.80",
      "average": "231.8375",
      "volume": "637363",
      "turnover": "147765180.44",
      "trades": "2604"
    },
    {
      "date": "2022-01-24",
      "bid": "223.80",
      "ask": "224.00",
      "open": "230.20",
      "high": "230.60",
      "low": "222.00",
      "close": "224.20",
      "average": "225.1997",
      "volume": "1493458",
      "turnover": "336330345.75",
      "trades": "6630"
    },
    {
      "date": "2022-01-25",
      "bid": "223.60",
      "ask": "223.70",
      "open": "226.60",
      "high": "227.30",
      "low": "221.60",
      "close": "223.20",
      "average": "224.3564",
      "volume": "1076905",
      "turnover": "241713979.2",
      "trades": "4721"
    },
    {
      "date": "2022-01-26",
      "bid": "227.20",
      "ask": "227.40",
      "open": "225.10",
      "high": "229.70",
      "low": "224.70",
      "close": "227.20",
      "average": "227.6166",
      "volume": "594489",
      "turnover": "135320064.8",
      "trades": "2855"
    },
    {
      "date": "2022-01-27",
      "bid": "227.70",
      "ask": "227.80",
      "open": "223.60",
      "high": "229.40",
      "low": "223.20",
      "close": "227.50",
      "average": "227.1315",
      "volume": "490086",
      "turnover": "111312609.13",
      "trades": "2801"
    },
    {
      "date": "2022-01-28",
      "bid": "228.20",
      "ask": "228.40",
      "open": "227.50",
      "high": "228.40",
      "low": "224.10",
      "close": "228.00",
      "average": "226.6547",
      "volume": "763325",
      "turnover": "172979608.65",
      "trades": "3740"
    },
    {
      "date": "2022-01-31",
      "bid": "225.70",
      "ask": "225.90",
      "open": "231.30",
      "high": "232.60",
      "low": "225.30",
      "close": "226.10",
      "average": "227.7356",
      "volume": "1207457",
      "turnover": "274589927.05",
      "trades": "4617"
    },
    {
      "date": "2022-02-01",
      "bid": "228.60",
      "ask": "228.90",
      "open": "228.10",
      "high": "231.00",
      "low": "228.10",
      "close": "229.00",
      "average": "229.2751",
      "volume": "712489",
      "turnover": "163358886.35",
      "trades": "3134"
    },
    {
      "date": "2022-02-02",
      "bid": "233.30",
      "ask": "233.40",
      "open": "231.20",
      "high": "234.10",
      "low": "230.20",
      "close": "233.70",
      "average": "232.4365",
      "volume": "767395",
      "turnover": "178362127.4",
      "trades": "3625"
    },
    {
      "date": "2022-02-03",
      "bid": "244.10",
      "ask": "244.30",
      "open": "239.70",
      "high": "248.30",
      "low": "239.50",
      "close": "245.00",
      "average": "244.7931",
      "volume": "2266276",
      "turnover": "554739656.6",
      "trades": "11415"
    },
    {
      "date": "2022-02-04",
      "bid": "239.60",
      "ask": "239.90",
      "open": "246.10",
      "high": "250.10",
      "low": "237.80",
      "close": "239.70",
      "average": "241.5163",
      "volume": "1411925",
      "turnover": "340923102.89",
      "trades": "6265"
    },
    {
      "date": "2022-02-07",
      "bid": "238.10",
      "ask": "238.20",
      "open": "241.30",
      "high": "241.40",
      "low": "234.40",
      "close": "237.80",
      "average": "237.1895",
      "volume": "777196",
      "turnover": "184330266.1",
      "trades": "4563"
    },
    {
      "date": "2022-02-08",
      "bid": "237.00",
      "ask": "237.20",
      "open": "238.10",
      "high": "240.20",
      "low": "235.40",
      "close": "237.50",
      "average": "237.5322",
      "volume": "587400",
      "turnover": "139511678.4",
      "trades": "2860"
    },
    {
      "date": "2022-02-09",
      "bid": "241.20",
      "ask": "241.40",
      "open": "239.20",
      "high": "242.40",
      "low": "238.20",
      "close": "241.20",
      "average": "240.9633",
      "volume": "513576",
      "turnover": "123750054.9",
      "trades": "2459"
    },
    {
      "date": "2022-02-10",
      "bid": "241.70",
      "ask": "241.90",
      "open": "241.80",
      "high": "243.00",
      "low": "240.60",
      "close": "242.10",
      "average": "242.047",
      "volume": "425551",
      "turnover": "103004112.85",
      "trades": "2331"
    },
    {
      "date": "2022-02-11",
      "bid": "241.60",
      "ask": "241.70",
      "open": "240.40",
      "high": "242.70",
      "low": "239.80",
      "close": "241.60",
      "average": "241.4761",
      "volume": "515228",
      "turnover": "124413280.8",
      "trades": "2772"
    },
    {
      "date": "2022-02-14",
      "bid": "238.50",
      "ask": "238.60",
      "open": "236.30",
      "high": "238.60",
      "low": "232.20",
      "close": "238.50",
      "average": "236.2727",
      "volume": "1569109",
      "turnover": "370681422.65",
      "trades": "6108"
    },
    {
      "date": "2022-02-15",
      "bid": "241.10",
      "ask": "241.20",
      "open": "238.40",
      "high": "241.60",
      "low": "236.70",
      "close": "241.00",
      "average": "239.9526",
      "volume": "649805",
      "turnover": "155919884.75",
      "trades": "3224"
    },
    {
      "date": "2022-02-16",
      "bid": "240.40",
      "ask": "240.60",
      "open": "241.60",
      "high": "243.00",
      "low": "239.40",
      "close": "240.50",
      "average": "240.7084",
      "volume": "725490",
      "turnover": "174635971.75",
      "trades": "4029"
    },
    {
      "date": "2022-02-17",
      "bid": "238.70",
      "ask": "238.90",
      "open": "240.70",
      "high": "241.80",
      "low": "238.50",
      "close": "238.90",
      "average": "239.5222",
      "volume": "715462",
      "turnover": "171378786.5",
      "trades": "3331"
    },
    {
      "date": "2022-02-18",
      "bid": "234.60",
      "ask": "234.70",
      "open": "238.20",
      "high": "238.70",
      "low": "233.70",
      "close": "235.00",
      "average": "235.9542",
      "volume": "812536",
      "turnover": "191729348",
      "trades": "3720"
    },
    {
      "date": "2022-02-21",
      "bid": "228.10",
      "ask": "228.30",
      "open": "235.00",
      "high": "235.40",
      "low": "226.30",
      "close": "228.10",
      "average": "229.6422",
      "volume": "839842",
      "turnover": "192756478.2",
      "trades": "4250"
    },
    {
      "date": "2022-02-22",
      "bid": "226.40",
      "ask": "226.60",
      "open": "223.50",
      "high": "229.00",
      "low": "223.00",
      "close": "226.80",
      "average": "226.5632",
      "volume": "733255",
      "turnover": "166149080.65",
      "trades": "3172"
    },
    {
      "date": "2022-02-23",
      "bid": "223.00",
      "ask": "223.20",
      "open": "227.60",
      "high": "229.90",
      "low": "222.60",
      "close": "222.60",
      "average": "224.6377",
      "volume": "781345",
      "turnover": "175580548.35",
      "trades": "3315"
    },
    {
      "date": "2022-02-24",
      "bid": "211.10",
      "ask": "211.20",
      "open": "212.40",
      "high": "217.50",
      "low": "208.70",
      "close": "210.40",
      "average": "211.842",
      "volume": "1458110",
      "turnover": "308855523.5",
      "trades": "6694"
    },
    {
      "date": "2022-02-25",
      "bid": "215.10",
      "ask": "215.20",
      "open": "213.30",
      "high": "216.50",
      "low": "209.30",
      "close": "214.60",
      "average": "213.5058",
      "volume": "1036122",
      "turnover": "221215219.45",
      "trades": "4784"
    },
    {
      "date": "2022-02-28",
      "bid": "216.00",
      "ask": "216.20",
      "open": "209.10",
      "high": "216.40",
      "low": "206.80",
      "close": "215.50",
      "average": "212.4591",
      "volume": "1376775",
      "turnover": "292449844.1",
      "trades": "5599"
    },
    {
      "date": "2022-03-01",
      "bid": "208.70",
      "ask": "208.80",
      "open": "214.40",
      "high": "216.50",
      "low": "208.60",
      "close": "208.60",
      "average": "211.0105",
      "volume": "924576",
      "turnover": "195103221.8",
      "trades": "4684"
    },
    {
      "date": "2022-03-02",
      "bid": "212.30",
      "ask": "212.40",
      "open": "206.70",
      "high": "213.00",
      "low": "203.20",
      "close": "212.00",
      "average": "209.3313",
      "volume": "1019924",
      "turnover": "213456749.85",
      "trades": "4589"
    },
    {
      "date": "2022-03-03",
      "bid": "208.80",
      "ask": "209.00",
      "open": "212.00",
      "high": "213.90",
      "low": "208.00",
      "close": "208.90",
      "average": "210.1329",
      "volume": "616627",
      "turnover": "129584409.25",
      "trades": "2967"
    },
    {
      "date": "2022-03-04",
      "bid": "200.50",
      "ask": "200.60",
      "open": "206.30",
      "high": "206.30",
      "low": "199.45",
      "close": "199.90",
      "average": "201.0416",
      "volume": "1093991",
      "turnover": "219939295.44",
      "trades": "5563"
    },
    {
      "date": "2022-03-07",
      "bid": "201.40",
      "ask": "201.50",
      "open": "193.70",
      "high": "204.00",
      "low": "190.00",
      "close": "200.70",
      "average": "197.583",
      "volume": "2060430",
      "turnover": "407091587.98",
      "trades": "8675"
    },
    {
      "date": "2022-03-08",
      "bid": "206.20",
      "ask": "206.40",
      "open": "196.20",
      "high": "210.00",
      "low": "196.00",
      "close": "206.20",
      "average": "206.3822",
      "volume": "1217859",
      "turnover": "251368557.26",
      "trades": "5328"
    },
    {
      "date": "2022-03-09",
      "bid": "217.10",
      "ask": "217.30",
      "open": "210.50",
      "high": "218.50",
      "low": "209.00",
      "close": "217.00",
      "average": "215.0238",
      "volume": "1578714",
      "turnover": "339418988.8",
      "trades": "6259"
    },
    {
      "date": "2022-03-10",
      "bid": "218.50",
      "ask": "218.70",
      "open": "217.00",
      "high": "220.70",
      "low": "214.00",
      "close": "218.40",
      "average": "218.0507",
      "volume": "1571764",
      "turnover": "342720016.39",
      "trades": "6732"
    },
    {
      "date": "2022-03-11",
      "bid": "224.30",
      "ask": "224.50",
      "open": "218.70",
      "high": "227.80",
      "low": "218.70",
      "close": "224.30",
      "average": "224.1313",
      "volume": "1487563",
      "turnover": "333420217.3",
      "trades": "4912"
    },
    {
      "date": "2022-03-14",
      "bid": "229.20",
      "ask": "229.30",
      "open": "227.40",
      "high": "231.30",
      "low": "226.00",
      "close": "228.80",
      "average": "228.9012",
      "volume": "826084",
      "turnover": "189102404.25",
      "trades": "3838"
    },
    {
      "date": "2022-03-15",
      "bid": "226.70",
      "ask": "226.90",
      "open": "226.50",
      "high": "228.40",
      "low": "221.70",
      "close": "226.40",
      "average": "225.9517",
      "volume": "983125",
      "turnover": "222125261.1",
      "trades": "3142"
    },
    {
      "date": "2022-03-16",
      "bid": "230.10",
      "ask": "230.20",
      "open": "231.50",
      "high": "231.50",
      "low": "227.40",
      "close": "229.30",
      "average": "229.1941",
      "volume": "1198590",
      "turnover": "274705503.45",
      "trades": "5019"
    },
    {
      "date": "2022-03-17",
      "bid": "230.50",
      "ask": "230.70",
      "open": "230.30",
      "high": "232.10",
      "low": "228.80",
      "close": "230.60",
      "average": "230.2523",
      "volume": "785671",
      "turnover": "180905130.85",
      "trades": "3614"
    },
    {
      "date": "2022-03-18",
      "bid": "228.20",
      "ask": "228.40",
      "open": "230.60",
      "high": "232.40",
      "low": "227.60",
      "close": "228.00",
      "average": "228.4908",
      "volume": "1324815",
      "turnover": "302725788.55",
      "trades": "3915"
    },
    {
      "date": "2022-03-21",
      "bid": "228.10",
      "ask": "228.30",
      "open": "228.00",
      "high": "230.20",
      "low": "226.90",
      "close": "228.20",
      "average": "228.4619",
      "volume": "842136",
      "turnover": "192290430.6",
      "trades": "3430"
    },
    {
      "date": "2022-03-22",
      "bid": "227.10",
      "ask": "227.30",
      "open": "229.50",
      "high": "229.50",
      "low": "226.40",
      "close": "227.00",
      "average": "227.7083",
      "volume": "710484",
      "turnover": "161795071.4",
      "trades": "3058"
    },
    {
      "date": "2022-03-23",
      "bid": "221.10",
      "ask": "221.30",
      "open": "227.10",
      "high": "229.00",
      "low": "220.70",
      "close": "221.20",
      "average": "222.7319",
      "volume": "640442",
      "turnover": "142638828.44",
      "trades": "3378"
    },
    {
      "date": "2022-03-24",
      "bid": "217.90",
      "ask": "218.00",
      "open": "221.10",
      "high": "222.40",
      "low": "216.20",
      "close": "217.00",
      "average": "217.7066",
      "volume": "728088",
      "turnover": "158529010.9",
      "trades": "3131"
    },
    {
      "date": "2022-03-25",
      "bid": "218.80",
      "ask": "219.00",
      "open": "218.00",
      "high": "220.00",
      "low": "216.80",
      "close": "219.00",
      "average": "218.5764",
      "volume": "619448",
      "turnover": "135388779.75",
      "trades": "3436"
    },
    {
      "date": "2022-03-28",
      "bid": "220.30",
      "ask": "220.40",
      "open": "220.20",
      "high": "222.80",
      "low": "219.60",
      "close": "220.10",
      "average": "220.8846",
      "volume": "647289",
      "turnover": "142978468",
      "trades": "2800"
    },
    {
      "date": "2022-03-29",
      "bid": "227.70",
      "ask": "227.90",
      "open": "223.00",
      "high": "228.80",
      "low": "222.00",
      "close": "228.00",
      "average": "226.7914",
      "volume": "2592538",
      "turnover": "588794568.65",
      "trades": "4570"
    },
    {
      "date": "2022-03-30",
      "bid": "213.20",
      "ask": "213.30",
      "open": "218.70",
      "high": "219.00",
      "low": "211.60",
      "close": "213.60",
      "average": "213.7545",
      "volume": "1059018",
      "turnover": "226363874.75",
      "trades": "5817"
    },
    {
      "date": "2022-03-31",
      "bid": "211.00",
      "ask": "211.20",
      "open": "214.10",
      "high": "215.00",
      "low": "210.90",
      "close": "211.40",
      "average": "212.0965",
      "volume": "1106409",
      "turnover": "234677672.15",
      "trades": "3481"
    },
    {
      "date": "2022-04-01",
      "bid": "213.10",
      "ask": "213.30",
      "open": "211.50",
      "high": "213.40",
      "low": "210.90",
      "close": "213.00",
      "average": "212.5936",
      "volume": "616153",
      "turnover": "130986867.15",
      "trades": "3067"
    },
    {
      "date": "2022-04-04",
      "bid": "213.10",
      "ask": "213.20",
      "open": "213.00",
      "high": "213.90",
      "low": "211.20",
      "close": "213.10",
      "average": "212.7217",
      "volume": "631017",
      "turnover": "134227616.69",
      "trades": "2545"
    },
    {
      "date": "2022-04-05",
      "bid": "208.10",
      "ask": "208.30",
      "open": "212.80",
      "high": "213.10",
      "low": "208.00",
      "close": "208.70",
      "average": "209.8311",
      "volume": "757766",
      "turnover": "159000539.19",
      "trades": "3899"
    },
    {
      "date": "2022-04-06",
      "bid": "203.90",
      "ask": "204.10",
      "open": "208.10",
      "high": "209.20",
      "low": "202.00",
      "close": "204.50",
      "average": "204.7771",
      "volume": "837534",
      "turnover": "171496165.85",
      "trades": "3766"
    },
    {
      "date": "2022-04-07",
      "bid": "205.90",
      "ask": "206.10",
      "open": "205.40",
      "high": "208.10",
      "low": "204.80",
      "close": "206.00",
      "average": "206.0171",
      "volume": "764403",
      "turnover": "157488581.55",
      "trades": "2809"
    },
    {
      "date": "2022-04-08",
      "bid": "206.90",
      "ask": "207.10",
      "open": "209.70",
      "high": "210.30",
      "low": "205.60",
      "close": "207.10",
      "average": "207.5568",
      "volume": "1026190",
      "turnover": "213020990",
      "trades": "4726"
    },
    {
      "date": "2022-04-11",
      "bid": "204.30",
      "ask": "204.50",
      "open": "206.70",
      "high": "210.00",
      "low": "204.30",
      "close": "204.60",
      "average": "206.0416",
      "volume": "803963",
      "turnover": "165655346.65",
      "trades": "3284"
    },
    {
      "date": "2022-04-12",
      "bid": "205.40",
      "ask": "205.70",
      "open": "203.00",
      "high": "206.60",
      "low": "201.90",
      "close": "205.00",
      "average": "204.7479",
      "volume": "719197",
      "turnover": "147256306.4",
      "trades": "3893"
    },
    {
      "date": "2022-04-13",
      "bid": "200.70",
      "ask": "200.80",
      "open": "204.00",
      "high": "204.10",
      "low": "199.55",
      "close": "201.00",
      "average": "201.5936",
      "volume": "725479",
      "turnover": "146252150.3",
      "trades": "3598"
    },
    {
      "date": "2022-04-14",
      "bid": "198.90",
      "ask": "199.00",
      "open": "201.60",
      "high": "201.60",
      "low": "197.75",
      "close": "199.95",
      "average": "199.2262",
      "volume": "462470",
      "turnover": "92225384.67",
      "trades": "2275"
    },
    {
      "date": "2022-04-19",
      "bid": "199.40",
      "ask": "199.55",
      "open": "199.50",
      "high": "200.30",
      "low": "193.55",
      "close": "199.45",
      "average": "197.1892",
      "volume": "1026209",
      "turnover": "202326707.12",
      "trades": "4998"
    },
    {
      "date": "2022-04-20",
      "bid": "199.15",
      "ask": "199.25",
      "open": "200.00",
      "high": "200.40",
      "low": "197.15",
      "close": "198.75",
      "average": "198.9173",
      "volume": "517125",
      "turnover": "102866690.76",
      "trades": "2906"
    },
    {
      "date": "2022-04-21",
      "bid": "202.40",
      "ask": "202.60",
      "open": "199.05",
      "high": "203.40",
      "low": "198.20",
      "close": "202.40",
      "average": "202.1122",
      "volume": "676738",
      "turnover": "136775136.77",
      "trades": "3015"
    },
    {
      "date": "2022-04-22",
      "bid": "197.80",
      "ask": "197.90",
      "open": "199.50",
      "high": "200.80",
      "low": "197.15",
      "close": "197.80",
      "average": "199.0459",
      "volume": "586590",
      "turnover": "116766203.46",
      "trades": "3368"
    },
    {
      "date": "2022-04-25",
      "bid": "193.00",
      "ask": "193.10",
      "open": "194.50",
      "high": "196.00",
      "low": "190.60",
      "close": "192.50",
      "average": "193.0589",
      "volume": "947390",
      "turnover": "182899367.1",
      "trades": "4862"
    },
    {
      "date": "2022-04-26",
      "bid": "183.55",
      "ask": "183.70",
      "open": "194.20",
      "high": "195.40",
      "low": "183.10",
      "close": "183.50",
      "average": "186.4665",
      "volume": "1390093",
      "turnover": "259202169.07",
      "trades": "6279"
    },
    {
      "date": "2022-04-27",
      "bid": "183.20",
      "ask": "183.35",
      "open": "183.30",
      "high": "186.50",
      "low": "179.40",
      "close": "183.45",
      "average": "183.4283",
      "volume": "1323747",
      "turnover": "242775554.88",
      "trades": "5977"
    },
    {
      "date": "2022-04-28",
      "bid": "188.30",
      "ask": "188.40",
      "open": "184.80",
      "high": "189.00",
      "low": "184.80",
      "close": "189.00",
      "average": "187.9473",
      "volume": "1114890",
      "turnover": "209507564.9",
      "trades": "4070"
    },
    {
      "date": "2022-04-29",
      "bid": "189.35",
      "ask": "189.45",
      "open": "190.25",
      "high": "190.65",
      "low": "188.20",
      "close": "189.55",
      "average": "189.3864",
      "volume": "881304",
      "turnover": "166902810.41",
      "trades": "3819"
    },
    {
      "date": "2022-05-02",
      "bid": "189.60",
      "ask": "189.70",
      "open": "188.70",
      "high": "190.75",
      "low": "169.90",
      "close": "189.55",
      "average": "187.7758",
      "volume": "1110726",
      "turnover": "208524363.47",
      "trades": "4641"
    },
    {
      "date": "2022-05-03",
      "bid": "191.05",
      "ask": "191.10",
      "open": "190.90",
      "high": "192.05",
      "low": "189.20",
      "close": "190.75",
      "average": "190.6998",
      "volume": "987220",
      "turnover": "188267580.3",
      "trades": "4239"
    },
    {
      "date": "2022-05-04",
      "bid": "173.00",
      "ask": "173.10",
      "open": "183.00",
      "high": "183.95",
      "low": "167.60",
      "close": "172.05",
      "average": "173.085",
      "volume": "5848314",
      "turnover": "1012351663.72",
      "trades": "26019"
    },
    {
      "date": "2022-05-05",
      "bid": "173.70",
      "ask": "173.80",
      "open": "177.00",
      "high": "179.85",
      "low": "173.60",
      "close": "174.15",
      "average": "176.5167",
      "volume": "2248136",
      "turnover": "396827754.08",
      "trades": "9910"
    },
    {
      "date": "2022-05-06",
      "bid": "171.20",
      "ask": "171.25",
      "open": "173.30",
      "high": "173.30",
      "low": "168.85",
      "close": "170.85",
      "average": "170.7207",
      "volume": "1809897",
      "turnover": "309507904.37",
      "trades": "6621"
    },
    {
      "date": "2022-05-09",
      "bid": "162.30",
      "ask": "162.45",
      "open": "168.70",
      "high": "169.70",
      "low": "160.70",
      "close": "162.00",
      "average": "163.5323",
      "volume": "1889259",
      "turnover": "308933898.64",
      "trades": "8798"
    },
    {
      "date": "2022-05-10",
      "bid": "167.00",
      "ask": "167.15",
      "open": "163.50",
      "high": "171.25",
      "low": "163.50",
      "close": "166.95",
      "average": "168.268",
      "volume": "1457953",
      "turnover": "245347663.01",
      "trades": "7504"
    },
    {
      "date": "2022-05-11",
      "bid": "168.15",
      "ask": "168.30",
      "open": "167.70",
      "high": "168.95",
      "low": "164.20",
      "close": "167.70",
      "average": "167.1864",
      "volume": "1702767",
      "turnover": "284671590.79",
      "trades": "6793"
    },
    {
      "date": "2022-05-12",
      "bid": "168.15",
      "ask": "168.25",
      "open": "165.45",
      "high": "168.85",
      "low": "163.40",
      "close": "168.00",
      "average": "165.9919",
      "volume": "1492236",
      "turnover": "247725115.53",
      "trades": "6586"
    },
    {
      "date": "2022-05-13",
      "bid": "171.25",
      "ask": "171.35",
      "open": "169.55",
      "high": "172.35",
      "low": "168.35",
      "close": "171.75",
      "average": "170.8884",
      "volume": "1027458",
      "turnover": "175561605.62",
      "trades": "4369"
    },
    {
      "date": "2022-05-16",
      "bid": "170.10",
      "ask": "170.25",
      "open": "171.35",
      "high": "171.50",
      "low": "169.25",
      "close": "169.70",
      "average": "170.0851",
      "volume": "934431",
      "turnover": "158938995.34",
      "trades": "4209"
    },
    {
      "date": "2022-05-17",
      "bid": "172.20",
      "ask": "172.30",
      "open": "170.80",
      "high": "173.20",
      "low": "170.50",
      "close": "172.00",
      "average": "172.0427",
      "volume": "1008429",
      "turnover": "173495792.72",
      "trades": "3891"
    },
    {
      "date": "2022-05-18",
      "bid": "169.95",
      "ask": "170.10",
      "open": "172.15",
      "high": "174.75",
      "low": "169.50",
      "close": "169.95",
      "average": "171.0611",
      "volume": "884198",
      "turnover": "151282301.51",
      "trades": "3811"
    },
    {
      "date": "2022-05-19",
      "bid": "166.00",
      "ask": "166.10",
      "open": "168.70",
      "high": "168.70",
      "low": "164.35",
      "close": "165.50",
      "average": "165.6229",
      "volume": "1343063",
      "turnover": "222436943.89",
      "trades": "6072"
    },
    {
      "date": "2022-05-20",
      "bid": "165.75",
      "ask": "165.85",
      "open": "167.00",
      "high": "169.95",
      "low": "165.75",
      "close": "166.40",
      "average": "167.9888",
      "volume": "995939",
      "turnover": "167334122.87",
      "trades": "4222"
    },
    {
      "date": "2022-05-23",
      "bid": "167.15",
      "ask": "167.20",
      "open": "168.45",
      "high": "170.10",
      "low": "164.70",
      "close": "167.40",
      "average": "166.6594",
      "volume": "852082",
      "turnover": "142187250.62",
      "trades": "3696"
    },
    {
      "date": "2022-05-24",
      "bid": "164.30",
      "ask": "164.45",
      "open": "166.55",
      "high": "168.05",
      "low": "164.15",
      "close": "164.15",
      "average": "165.5679",
      "volume": "1217614",
      "turnover": "201595958.23",
      "trades": "5041"
    },
    {
      "date": "2022-05-25",
      "bid": "165.25",
      "ask": "165.30",
      "open": "166.00",
      "high": "166.60",
      "low": "163.80",
      "close": "164.45",
      "average": "165.0434",
      "volume": "556510",
      "turnover": "91853733.66",
      "trades": "2322"
    },
    {
      "date": "2022-05-27",
      "bid": "170.85",
      "ask": "170.95",
      "open": "166.95",
      "high": "171.00",
      "low": "165.75",
      "close": "170.35",
      "average": "168.8907",
      "volume": "1155572",
      "turnover": "195127662.49",
      "trades": "6570"
    },
    {
      "date": "2022-05-30",
      "bid": "170.55",
      "ask": "170.65",
      "open": "171.00",
      "high": "173.05",
      "low": "169.55",
      "close": "170.65",
      "average": "171.0632",
      "volume": "584714",
      "turnover": "100030429.01",
      "trades": "3004"
    },
    {
      "date": "2022-05-31",
      "bid": "169.05",
      "ask": "169.20",
      "open": "170.50",
      "high": "173.25",
      "low": "168.15",
      "close": "168.40",
      "average": "168.8844",
      "volume": "3380284",
      "turnover": "571031033.05",
      "trades": "5468"
    },
    {
      "date": "2022-06-01",
      "bid": "170.35",
      "ask": "170.45",
      "open": "170.00",
      "high": "174.60",
      "low": "168.65",
      "close": "170.00",
      "average": "170.7145",
      "volume": "1269113",
      "turnover": "216622116.63",
      "trades": "4259"
    },
    {
      "date": "2022-06-02",
      "bid": "172.95",
      "ask": "173.00",
      "open": "170.50",
      "high": "173.50",
      "low": "170.50",
      "close": "172.95",
      "average": "172.6039",
      "volume": "633633",
      "turnover": "109369175.04",
      "trades": "2507"
    },
    {
      "date": "2022-06-03",
      "bid": "170.70",
      "ask": "170.80",
      "open": "173.80",
      "high": "173.90",
      "low": "170.75",
      "close": "171.00",
      "average": "172.05",
      "volume": "537983",
      "turnover": "92580426.89",
      "trades": "2502"
    },
    {
      "date": "2022-06-07",
      "bid": "170.80",
      "ask": "170.90",
      "open": "171.60",
      "high": "172.90",
      "low": "169.35",
      "close": "170.45",
      "average": "170.8715",
      "volume": "1081717",
      "turnover": "184868670.26",
      "trades": "3661"
    },
    {
      "date": "2022-06-08",
      "bid": "170.75",
      "ask": "170.85",
      "open": "170.95",
      "high": "172.20",
      "low": "169.45",
      "close": "170.65",
      "average": "170.967",
      "volume": "875275",
      "turnover": "149662609.33",
      "trades": "3933"
    },
    {
      "date": "2022-06-09",
      "bid": "167.40",
      "ask": "167.50",
      "open": "170.00",
      "high": "170.75",
      "low": "166.50",
      "close": "167.45",
      "average": "168.0276",
      "volume": "1228156",
      "turnover": "206340299.89",
      "trades": "4191"
    },
    {
      "date": "2022-06-10",
      "bid": "164.30",
      "ask": "164.40",
      "open": "167.15",
      "high": "168.55",
      "low": "163.60",
      "close": "164.85",
      "average": "165.996",
      "volume": "1317397",
      "turnover": "218727709.3",
      "trades": "4689"
    },
    {
      "date": "2022-06-13",
      "bid": "161.25",
      "ask": "161.35",
      "open": "162.50",
      "high": "163.10",
      "low": "159.55",
      "close": "161.15",
      "average": "161.2348",
      "volume": "1394862",
      "turnover": "224901748.95",
      "trades": "4989"
    },
    {
      "date": "2022-06-14",
      "bid": "162.05",
      "ask": "162.15",
      "open": "162.35",
      "high": "163.00",
      "low": "159.35",
      "close": "162.15",
      "average": "161.577",
      "volume": "1292146",
      "turnover": "208765476.92",
      "trades": "4465"
    },
    {
      "date": "2022-06-15",
      "bid": "164.45",
      "ask": "164.55",
      "open": "163.25",
      "high": "165.65",
      "low": "162.50",
      "close": "164.10",
      "average": "164.0242",
      "volume": "1183634",
      "turnover": "194147944.21",
      "trades": "3773"
    },
    {
      "date": "2022-06-16",
      "bid": "162.50",
      "ask": "162.60",
      "open": "163.50",
      "high": "164.10",
      "low": "160.30",
      "close": "162.05",
      "average": "161.9399",
      "volume": "1053762",
      "turnover": "170646199.16",
      "trades": "4269"
    },
    {
      "date": "2022-06-17",
      "bid": "159.10",
      "ask": "159.20",
      "open": "161.50",
      "high": "161.75",
      "low": "155.95",
      "close": "159.00",
      "average": "158.9524",
      "volume": "2617043",
      "turnover": "415944027.88",
      "trades": "6983"
    },
    {
      "date": "2022-06-20",
      "bid": "159.00",
      "ask": "159.10",
      "open": "159.00",
      "high": "160.15",
      "low": "156.75",
      "close": "158.65",
      "average": "158.2564",
      "volume": "799233",
      "turnover": "126614802.23",
      "trades": "3171"
    },
    {
      "date": "2022-06-21",
      "bid": "157.70",
      "ask": "157.80",
      "open": "159.00",
      "high": "161.00",
      "low": "157.20",
      "close": "157.20",
      "average": "158.3255",
      "volume": "680836",
      "turnover": "107804419.8",
      "trades": "2359"
    },
    {
      "date": "2022-06-22",
      "bid": "155.70",
      "ask": "155.85",
      "open": "155.40",
      "high": "156.00",
      "low": "153.05",
      "close": "155.60",
      "average": "154.7153",
      "volume": "973122",
      "turnover": "150551570.46",
      "trades": "3531"
    },
    {
      "date": "2022-06-23",
      "bid": "150.30",
      "ask": "150.40",
      "open": "154.40",
      "high": "154.45",
      "low": "150.10",
      "close": "150.50",
      "average": "151.4791",
      "volume": "956530",
      "turnover": "144900465.52",
      "trades": "3953"
    },
    {
      "date": "2022-06-27",
      "bid": "156.00",
      "ask": "156.05",
      "open": "154.25",
      "high": "157.20",
      "low": "153.90",
      "close": "156.05",
      "average": "155.633",
      "volume": "921414",
      "turnover": "143389209",
      "trades": "3485"
    },
    {
      "date": "2022-06-28",
      "bid": "156.80",
      "ask": "156.90",
      "open": "156.50",
      "high": "158.75",
      "low": "154.70",
      "close": "156.60",
      "average": "156.1882",
      "volume": "1092771",
      "turnover": "170659594.87",
      "trades": "4168"
    },
    {
      "date": "2022-06-29",
      "bid": "153.60",
      "ask": "153.65",
      "open": "154.75",
      "high": "156.35",
      "low": "152.35",
      "close": "154.05",
      "average": "154.3463",
      "volume": "990200",
      "turnover": "152824539.53",
      "trades": "4051"
    },
    {
      "date": "2022-06-30",
      "bid": "155.50",
      "ask": "155.60",
      "open": "151.95",
      "high": "156.80",
      "low": "148.90",
      "close": "156.80",
      "average": "154.9496",
      "volume": "4870072",
      "turnover": "754008497.19",
      "trades": "9691"
    },
    {
      "date": "2022-07-01",
      "bid": "155.25",
      "ask": "155.30",
      "open": "153.85",
      "high": "157.85",
      "low": "153.15",
      "close": "155.05",
      "average": "155.5008",
      "volume": "989877",
      "turnover": "153923140.74",
      "trades": "3905"
    },
    {
      "date": "2022-07-04",
      "bid": "156.35",
      "ask": "156.50",
      "open": "155.50",
      "high": "157.00",
      "low": "154.50",
      "close": "156.35",
      "average": "156.1352",
      "volume": "424426",
      "turnover": "66269028.08",
      "trades": "1739"
    },
    {
      "date": "2022-07-05",
      "bid": "154.30",
      "ask": "154.40",
      "open": "157.50",
      "high": "159.50",
      "low": "153.25",
      "close": "155.05",
      "average": "155.285",
      "volume": "985069",
      "turnover": "152966701.25",
      "trades": "2725"
    },
    {
      "date": "2022-07-06",
      "bid": "155.75",
      "ask": "156.00",
      "open": "157.15",
      "high": "158.00",
      "low": "155.65",
      "close": "155.95",
      "average": "156.5347",
      "volume": "796076",
      "turnover": "124650341.93",
      "trades": "2795"
    },
    {
      "date": "2022-07-07",
      "bid": "160.10",
      "ask": "160.25",
      "open": "157.45",
      "high": "160.40",
      "low": "156.30",
      "close": "160.25",
      "average": "159.2614",
      "volume": "870393",
      "turnover": "138581203.59",
      "trades": "2608"
    },
    {
      "date": "2022-07-08",
      "bid": "161.60",
      "ask": "161.75",
      "open": "160.35",
      "high": "161.95",
      "low": "158.50",
      "close": "161.60",
      "average": "160.6588",
      "volume": "582472",
      "turnover": "93573442.7",
      "trades": "2094"
    },
    {
      "date": "2022-07-11",
      "bid": "156.45",
      "ask": "156.65",
      "open": "158.25",
      "high": "160.20",
      "low": "156.45",
      "close": "156.95",
      "average": "157.5561",
      "volume": "700404",
      "turnover": "110361989.96",
      "trades": "2688"
    },
    {
      "date": "2022-07-12",
      "bid": "159.90",
      "ask": "160.05",
      "open": "155.75",
      "high": "160.40",
      "low": "154.20",
      "close": "160.40",
      "average": "157.9418",
      "volume": "703231",
      "turnover": "110996192.78",
      "trades": "2643"
    },
    {
      "date": "2022-07-13",
      "bid": "155.10",
      "ask": "155.30",
      "open": "157.60",
      "high": "159.00",
      "low": "153.10",
      "close": "154.60",
      "average": "155.6117",
      "volume": "1049985",
      "turnover": "163418453.97",
      "trades": "3424"
    },
    {
      "date": "2022-07-14",
      "bid": "152.95",
      "ask": "153.05",
      "open": "154.65",
      "high": "155.05",
      "low": "151.15",
      "close": "153.55",
      "average": "153.1981",
      "volume": "780205",
      "turnover": "119527494.11",
      "trades": "2539"
    },
    {
      "date": "2022-07-15",
      "bid": "155.35",
      "ask": "155.50",
      "open": "154.40",
      "high": "155.60",
      "low": "152.70",
      "close": "155.15",
      "average": "154.502",
      "volume": "516675",
      "turnover": "79803183.72",
      "trades": "2038"
    },
    {
      "date": "2022-07-18",
      "bid": "155.90",
      "ask": "156.10",
      "open": "155.65",
      "high": "157.60",
      "low": "155.05",
      "close": "155.85",
      "average": "156.0838",
      "volume": "763357",
      "turnover": "119129472.2",
      "trades": "2061"
    },
    {
      "date": "2022-07-19",
      "bid": "157.45",
      "ask": "157.65",
      "open": "155.50",
      "high": "157.95",
      "low": "152.45",
      "close": "157.25",
      "average": "155.5958",
      "volume": "831226",
      "turnover": "129569707.19",
      "trades": "3290"
    },
    {
      "date": "2022-07-20",
      "bid": "156.50",
      "ask": "156.60",
      "open": "158.00",
      "high": "159.25",
      "low": "155.70",
      "close": "156.20",
      "average": "156.7952",
      "volume": "669354",
      "turnover": "104951046.08",
      "trades": "2358"
    },
    {
      "date": "2022-07-21",
      "bid": "163.45",
      "ask": "163.60",
      "open": "153.95",
      "high": "163.95",
      "low": "153.90",
      "close": "163.95",
      "average": "161.5291",
      "volume": "1335330",
      "turnover": "215622666.94",
      "trades": "4859"
    },
    {
      "date": "2022-07-22",
      "bid": "171.55",
      "ask": "171.75",
      "open": "163.20",
      "high": "172.25",
      "low": "162.70",
      "close": "171.55",
      "average": "170.236",
      "volume": "1637974",
      "turnover": "278842107.63",
      "trades": "5357"
    },
    {
      "date": "2022-07-25",
      "bid": "173.70",
      "ask": "173.85",
      "open": "171.55",
      "high": "174.05",
      "low": "169.50",
      "close": "173.50",
      "average": "173.0536",
      "volume": "1081993",
      "turnover": "187244685.61",
      "trades": "3934"
    },
    {
      "date": "2022-07-26",
      "bid": "166.10",
      "ask": "166.20",
      "open": "173.20",
      "high": "173.65",
      "low": "165.65",
      "close": "165.65",
      "average": "167.7017",
      "volume": "1073012",
      "turnover": "180009816.25",
      "trades": "3060"
    },
    {
      "date": "2022-07-27",
      "bid": "165.30",
      "ask": "165.40",
      "open": "166.80",
      "high": "168.30",
      "low": "165.25",
      "close": "165.25",
      "average": "166.1316",
      "volume": "439688",
      "turnover": "73051911.27",
      "trades": "2253"
    },
    {
      "date": "2022-07-28",
      "bid": "167.60",
      "ask": "167.80",
      "open": "166.50",
      "high": "169.20",
      "low": "166.50",
      "close": "168.45",
      "average": "168.1684",
      "volume": "729939",
      "turnover": "122561500.26",
      "trades": "2140"
    },
    {
      "date": "2022-07-29",
      "bid": "172.85",
      "ask": "173.00",
      "open": "169.15",
      "high": "173.10",
      "low": "169.05",
      "close": "172.40",
      "average": "171.6304",
      "volume": "603304",
      "turnover": "103558285.39",
      "trades": "1840"
    },
    {
      "date": "2022-08-01",
      "bid": "168.75",
      "ask": "169.00",
      "open": "172.15",
      "high": "172.45",
      "low": "168.05",
      "close": "168.50",
      "average": "169.858",
      "volume": "392360",
      "turnover": "66645940.34",
      "trades": "2528"
    },
    {
      "date": "2022-08-02",
      "bid": "166.10",
      "ask": "166.30",
      "open": "168.00",
      "high": "168.00",
      "low": "165.55",
      "close": "166.00",
      "average": "166.2615",
      "volume": "342662",
      "turnover": "56972497.65",
      "trades": "1978"
    },
    {
      "date": "2022-08-03",
      "bid": "167.25",
      "ask": "167.40",
      "open": "165.25",
      "high": "168.15",
      "low": "165.00",
      "close": "166.60",
      "average": "166.801",
      "volume": "330324",
      "turnover": "55100677.09",
      "trades": "1759"
    },
    {
      "date": "2022-08-04",
      "bid": "167.80",
      "ask": "167.95",
      "open": "165.20",
      "high": "168.40",
      "low": "165.20",
      "close": "167.95",
      "average": "167.7861",
      "volume": "355278",
      "turnover": "59611322.52",
      "trades": "1605"
    },
    {
      "date": "2022-08-05",
      "bid": "164.75",
      "ask": "164.90",
      "open": "167.95",
      "high": "169.00",
      "low": "164.50",
      "close": "164.55",
      "average": "165.4409",
      "volume": "369762",
      "turnover": "61176948.42",
      "trades": "1924"
    },
    {
      "date": "2022-08-08",
      "bid": "167.15",
      "ask": "167.25",
      "open": "165.80",
      "high": "168.90",
      "low": "165.35",
      "close": "167.20",
      "average": "167.2332",
      "volume": "353993",
      "turnover": "59199585.34",
      "trades": "1878"
    },
    {
      "date": "2022-08-09",
      "bid": "163.10",
      "ask": "163.20",
      "open": "167.05",
      "high": "167.55",
      "low": "162.85",
      "close": "163.40",
      "average": "163.9043",
      "volume": "482909",
      "turnover": "79158191.7",
      "trades": "2143"
    },
    {
      "date": "2022-08-10",
      "bid": "169.10",
      "ask": "169.30",
      "open": "163.40",
      "high": "169.35",
      "low": "163.00",
      "close": "169.35",
      "average": "167.7504",
      "volume": "436887",
      "turnover": "73262858.79",
      "trades": "2089"
    },
    {
      "date": "2022-08-11",
      "bid": "170.05",
      "ask": "170.15",
      "open": "169.70",
      "high": "170.95",
      "low": "168.55",
      "close": "169.65",
      "average": "169.7866",
      "volume": "489778",
      "turnover": "83159063.05",
      "trades": "2096"
    },
    {
      "date": "2022-08-12",
      "bid": "170.75",
      "ask": "170.90",
      "open": "169.65",
      "high": "171.95",
      "low": "169.65",
      "close": "170.90",
      "average": "170.9555",
      "volume": "400387",
      "turnover": "68448797.63",
      "trades": "1648"
    },
    {
      "date": "2022-08-15",
      "bid": "171.25",
      "ask": "171.40",
      "open": "171.00",
      "high": "173.45",
      "low": "170.50",
      "close": "170.80",
      "average": "171.7672",
      "volume": "421322",
      "turnover": "72379950.66",
      "trades": "2046"
    },
    {
      "date": "2022-08-16",
      "bid": "172.35",
      "ask": "172.45",
      "open": "171.65",
      "high": "172.95",
      "low": "170.95",
      "close": "172.40",
      "average": "172.0284",
      "volume": "346023",
      "turnover": "59526023.33",
      "trades": "1794"
    },
    {
      "date": "2022-08-17",
      "bid": "167.95",
      "ask": "168.05",
      "open": "172.40",
      "high": "172.95",
      "low": "167.30",
      "close": "168.35",
      "average": "169.0962",
      "volume": "471707",
      "turnover": "79763380.91",
      "trades": "2186"
    },
    {
      "date": "2022-08-18",
      "bid": "170.65",
      "ask": "170.75",
      "open": "168.35",
      "high": "172.00",
      "low": "168.30",
      "close": "170.20",
      "average": "170.603",
      "volume": "338979",
      "turnover": "57838284.02",
      "trades": "1586"
    },
    {
      "date": "2022-08-19",
      "bid": "168.95",
      "ask": "169.05",
      "open": "170.00",
      "high": "170.50",
      "low": "168.55",
      "close": "169.10",
      "average": "169.3945",
      "volume": "404546",
      "turnover": "68529308.25",
      "trades": "1820"
    },
    {
      "date": "2022-08-22",
      "bid": "162.50",
      "ask": "162.65",
      "open": "169.10",
      "high": "169.20",
      "low": "162.40",
      "close": "162.80",
      "average": "164.3131",
      "volume": "455064",
      "turnover": "74772996.05",
      "trades": "2546"
    },
    {
      "date": "2022-08-23",
      "bid": "161.60",
      "ask": "161.75",
      "open": "161.90",
      "high": "164.35",
      "low": "161.35",
      "close": "161.75",
      "average": "162.3626",
      "volume": "323829",
      "turnover": "52580635.63",
      "trades": "1955"
    },
    {
      "date": "2022-08-24",
      "bid": "160.85",
      "ask": "160.95",
      "open": "161.80",
      "high": "162.75",
      "low": "159.20",
      "close": "160.65",
      "average": "160.9542",
      "volume": "541007",
      "turnover": "87102899.57",
      "trades": "2386"
    },
    {
      "date": "2022-08-25",
      "bid": "162.00",
      "ask": "162.20",
      "open": "161.90",
      "high": "163.80",
      "low": "160.30",
      "close": "162.10",
      "average": "162.2298",
      "volume": "345581",
      "turnover": "56067085.62",
      "trades": "2013"
    },
    {
      "date": "2022-08-26",
      "bid": "156.90",
      "ask": "157.00",
      "open": "163.25",
      "high": "163.55",
      "low": "156.70",
      "close": "157.00",
      "average": "158.9177",
      "volume": "387555",
      "turnover": "61629236.21",
      "trades": "2380"
    },
    {
      "date": "2022-08-29",
      "bid": "157.95",
      "ask": "158.05",
      "open": "155.95",
      "high": "158.65",
      "low": "154.85",
      "close": "158.15",
      "average": "156.955",
      "volume": "483915",
      "turnover": "75952488.83",
      "trades": "2841"
    },
    {
      "date": "2022-08-30",
      "bid": "160.35",
      "ask": "160.45",
      "open": "158.65",
      "high": "163.55",
      "low": "158.50",
      "close": "160.25",
      "average": "161.1658",
      "volume": "404504",
      "turnover": "65197144.51",
      "trades": "2293"
    },
    {
      "date": "2022-08-31",
      "bid": "158.35",
      "ask": "158.55",
      "open": "161.45",
      "high": "162.30",
      "low": "157.95",
      "close": "158.15",
      "average": "158.6988",
      "volume": "690362",
      "turnover": "109555605.66",
      "trades": "2313"
    },
    {
      "date": "2022-09-01",
      "bid": "153.95",
      "ask": "154.00",
      "open": "156.90",
      "high": "157.60",
      "low": "153.80",
      "close": "153.80",
      "average": "155.2018",
      "volume": "755992",
      "turnover": "117337286.69",
      "trades": "2971"
    },
    {
      "date": "2022-09-02",
      "bid": "159.15",
      "ask": "159.35",
      "open": "155.30",
      "high": "159.30",
      "low": "153.85",
      "close": "158.80",
      "average": "157.345",
      "volume": "359641",
      "turnover": "56581418.33",
      "trades": "1573"
    },
    {
      "date": "2022-09-05",
      "bid": "154.95",
      "ask": "155.10",
      "open": "154.50",
      "high": "156.00",
      "low": "153.35",
      "close": "155.05",
      "average": "154.8288",
      "volume": "401584",
      "turnover": "62178968.13",
      "trades": "2053"
    },
    {
      "date": "2022-09-06",
      "bid": "155.80",
      "ask": "155.95",
      "open": "154.95",
      "high": "157.45",
      "low": "154.55",
      "close": "155.40",
      "average": "155.8118",
      "volume": "407019",
      "turnover": "63421269.78",
      "trades": "1811"
    },
    {
      "date": "2022-09-07",
      "bid": "155.00",
      "ask": "155.20",
      "open": "154.00",
      "high": "155.50",
      "low": "152.10",
      "close": "154.75",
      "average": "154.239",
      "volume": "346798",
      "turnover": "53488575.28",
      "trades": "1812"
    },
    {
      "date": "2022-09-08",
      "bid": "155.20",
      "ask": "155.35",
      "open": "155.50",
      "high": "157.35",
      "low": "152.70",
      "close": "155.65",
      "average": "155.6413",
      "volume": "392442",
      "turnover": "61080836.82",
      "trades": "2005"
    },
    {
      "date": "2022-09-09",
      "bid": "158.30",
      "ask": "158.40",
      "open": "155.65",
      "high": "159.15",
      "low": "154.90",
      "close": "157.85",
      "average": "157.8264",
      "volume": "513120",
      "turnover": "80982376.56",
      "trades": "2561"
    },
    {
      "date": "2022-09-12",
      "bid": "160.75",
      "ask": "160.85",
      "open": "158.65",
      "high": "162.10",
      "low": "158.65",
      "close": "161.35",
      "average": "160.8113",
      "volume": "457367",
      "turnover": "73551410.75",
      "trades": "2120"
    },
    {
      "date": "2022-09-13",
      "bid": "158.25",
      "ask": "158.40",
      "open": "161.70",
      "high": "162.00",
      "low": "157.85",
      "close": "158.30",
      "average": "159.6308",
      "volume": "600356",
      "turnover": "95843640.6",
      "trades": "2281"
    },
    {
      "date": "2022-09-14",
      "bid": "155.30",
      "ask": "155.40",
      "open": "156.95",
      "high": "157.80",
      "low": "153.90",
      "close": "155.10",
      "average": "155.551",
      "volume": "738104",
      "turnover": "114817618.58",
      "trades": "2768"
    },
    {
      "date": "2022-09-15",
      "bid": "158.00",
      "ask": "158.35",
      "open": "155.10",
      "high": "158.50",
      "low": "154.50",
      "close": "157.75",
      "average": "157.1471",
      "volume": "453366",
      "turnover": "71232567.45",
      "trades": "1851"
    },
    {
      "date": "2022-09-16",
      "bid": "154.75",
      "ask": "154.90",
      "open": "155.45",
      "high": "156.15",
      "low": "152.00",
      "close": "154.20",
      "average": "154.0927",
      "volume": "1042295",
      "turnover": "160607264.74",
      "trades": "3540"
    },
    {
      "date": "2022-09-19",
      "bid": "156.45",
      "ask": "156.50",
      "open": "153.65",
      "high": "156.75",
      "low": "153.00",
      "close": "156.45",
      "average": "155.0629",
      "volume": "335949",
      "turnover": "52149664.12",
      "trades": "1665"
    },
    {
      "date": "2022-09-20",
      "bid": "145.55",
      "ask": "145.70",
      "open": "156.20",
      "high": "156.75",
      "low": "144.95",
      "close": "144.95",
      "average": "147.1541",
      "volume": "1132160",
      "turnover": "166604112.36",
      "trades": "5646"
    },
    {
      "date": "2022-09-21",
      "bid": "147.05",
      "ask": "147.10",
      "open": "144.95",
      "high": "147.90",
      "low": "143.95",
      "close": "146.65",
      "average": "146.2938",
      "volume": "729914",
      "turnover": "106785736.78",
      "trades": "2736"
    },
    {
      "date": "2022-09-22",
      "bid": "142.30",
      "ask": "142.40",
      "open": "144.90",
      "high": "145.70",
      "low": "142.20",
      "close": "142.80",
      "average": "143.3843",
      "volume": "902812",
      "turnover": "129447881.21",
      "trades": "3314"
    },
    {
      "date": "2022-09-23",
      "bid": "141.95",
      "ask": "142.15",
      "open": "143.00",
      "high": "143.60",
      "low": "138.55",
      "close": "141.70",
      "average": "141.2929",
      "volume": "899158",
      "turnover": "127042859.82",
      "trades": "4105"
    },
    {
      "date": "2022-09-26",
      "bid": "138.50",
      "ask": "138.55",
      "open": "140.40",
      "high": "141.45",
      "low": "138.05",
      "close": "138.05",
      "average": "139.0719",
      "volume": "665118",
      "turnover": "92499658.9",
      "trades": "2763"
    },
    {
      "date": "2022-09-27",
      "bid": "137.45",
      "ask": "137.55",
      "open": "139.05",
      "high": "140.10",
      "low": "137.20",
      "close": "137.65",
      "average": "138.1388",
      "volume": "546086",
      "turnover": "75435826.84",
      "trades": "2428"
    },
    {
      "date": "2022-09-28",
      "bid": "138.75",
      "ask": "138.85",
      "open": "136.65",
      "high": "139.45",
      "low": "132.80",
      "close": "139.10",
      "average": "136.4988",
      "volume": "803533",
      "turnover": "109684128.71",
      "trades": "3525"
    },
    {
      "date": "2022-09-29",
      "bid": "134.85",
      "ask": "135.00",
      "open": "138.75",
      "high": "139.05",
      "low": "132.10",
      "close": "134.40",
      "average": "134.3357",
      "volume": "823914",
      "turnover": "110683823.39",
      "trades": "3458"
    },
    {
      "date": "2022-09-30",
      "bid": "139.90",
      "ask": "140.10",
      "open": "135.00",
      "high": "140.10",
      "low": "134.05",
      "close": "139.50",
      "average": "137.7829",
      "volume": "951094",
      "turnover": "131033498.83",
      "trades": "3227"
    },
    {
      "date": "2022-10-03",
      "bid": "138.35",
      "ask": "138.45",
      "open": "137.45",
      "high": "139.40",
      "low": "134.85",
      "close": "138.60",
      "average": "138.1104",
      "volume": "1481619",
      "turnover": "204630130.74",
      "trades": "4366"
    },
    {
      "date": "2022-10-04",
      "bid": "145.70",
      "ask": "145.85",
      "open": "141.85",
      "high": "145.95",
      "low": "140.15",
      "close": "145.95",
      "average": "144.2709",
      "volume": "847887",
      "turnover": "122322764.34",
      "trades": "2989"
    },
    {
      "date": "2022-10-05",
      "bid": "137.05",
      "ask": "137.20",
      "open": "145.40",
      "high": "145.40",
      "low": "135.75",
      "close": "137.35",
      "average": "139.1163",
      "volume": "886221",
      "turnover": "123303661.73",
      "trades": "3361"
    },
    {
      "date": "2022-10-06",
      "bid": "141.60",
      "ask": "141.70",
      "open": "138.75",
      "high": "142.00",
      "low": "138.75",
      "close": "141.35",
      "average": "140.5904",
      "volume": "884089",
      "turnover": "124277876.77",
      "trades": "3146"
    },
    {
      "date": "2022-10-07",
      "bid": "136.15",
      "ask": "136.30",
      "open": "141.00",
      "high": "141.20",
      "low": "135.30",
      "close": "136.40",
      "average": "137.1362",
      "volume": "896261",
      "turnover": "122905298.71",
      "trades": "3522"
    },
    {
      "date": "2022-10-10",
      "bid": "136.05",
      "ask": "136.15",
      "open": "133.60",
      "high": "138.65",
      "low": "133.35",
      "close": "136.20",
      "average": "136.041",
      "volume": "628246",
      "turnover": "85467655.45",
      "trades": "2482"
    },
    {
      "date": "2022-10-11",
      "bid": "137.05",
      "ask": "137.20",
      "open": "135.95",
      "high": "137.90",
      "low": "135.20",
      "close": "137.05",
      "average": "136.7372",
      "volume": "555379",
      "turnover": "75946752.05",
      "trades": "2833"
    },
    {
      "date": "2022-10-12",
      "bid": "136.15",
      "ask": "136.25",
      "open": "137.05",
      "high": "138.70",
      "low": "135.05",
      "close": "136.40",
      "average": "136.4855",
      "volume": "819540",
      "turnover": "111867307.34",
      "trades": "2599"
    },
    {
      "date": "2022-10-13",
      "bid": "140.25",
      "ask": "140.30",
      "open": "135.00",
      "high": "140.65",
      "low": "134.05",
      "close": "140.20",
      "average": "138.1181",
      "volume": "889580",
      "turnover": "122875205.08",
      "trades": "3156"
    },
    {
      "date": "2022-10-14",
      "bid": "141.95",
      "ask": "142.15",
      "open": "142.45",
      "high": "143.50",
      "low": "140.25",
      "close": "142.70",
      "average": "142.0531",
      "volume": "1406976",
      "turnover": "199883364.48",
      "trades": "2641"
    },
    {
      "date": "2022-10-17",
      "bid": "147.20",
      "ask": "147.35",
      "open": "142.45",
      "high": "148.30",
      "low": "141.45",
      "close": "147.25",
      "average": "146.0545",
      "volume": "890916",
      "turnover": "130125866.58",
      "trades": "2842"
    },
    {
      "date": "2022-10-18",
      "bid": "149.35",
      "ask": "149.45",
      "open": "148.75",
      "high": "150.35",
      "low": "147.75",
      "close": "149.25",
      "average": "149.2885",
      "volume": "693156",
      "turnover": "103479118.88",
      "trades": "2458"
    },
    {
      "date": "2022-10-19",
      "bid": "145.70",
      "ask": "145.75",
      "open": "149.80",
      "high": "150.05",
      "low": "145.45",
      "close": "145.55",
      "average": "146.5053",
      "volume": "672109",
      "turnover": "98482497.51",
      "trades": "2693"
    },
    {
      "date": "2022-10-20",
      "bid": "146.45",
      "ask": "146.55",
      "open": "145.25",
      "high": "148.10",
      "low": "144.45",
      "close": "146.55",
      "average": "145.8251",
      "volume": "1043422",
      "turnover": "151982862.58",
      "trades": "2041"
    },
    {
      "date": "2022-10-21",
      "bid": "146.60",
      "ask": "146.70",
      "open": "146.20",
      "high": "147.15",
      "low": "142.80",
      "close": "146.65",
      "average": "145.6425",
      "volume": "737749",
      "turnover": "107438938.89",
      "trades": "2746"
    },
    {
      "date": "2022-10-24",
      "bid": "150.60",
      "ask": "150.65",
      "open": "148.00",
      "high": "151.20",
      "low": "146.10",
      "close": "151.20",
      "average": "149.952",
      "volume": "769662",
      "turnover": "115275877.93",
      "trades": "2351"
    },
    {
      "date": "2022-10-25",
      "bid": "153.60",
      "ask": "153.70",
      "open": "151.25",
      "high": "154.60",
      "low": "149.55",
      "close": "154.60",
      "average": "153.346",
      "volume": "1159033",
      "turnover": "177758559.45",
      "trades": "3476"
    },
    {
      "date": "2022-10-26",
      "bid": "166.65",
      "ask": "166.80",
      "open": "159.00",
      "high": "167.45",
      "low": "157.35",
      "close": "167.45",
      "average": "164.4282",
      "volume": "2134839",
      "turnover": "351004701.33",
      "trades": "7018"
    },
    {
      "date": "2022-10-27",
      "bid": "170.40",
      "ask": "170.50",
      "open": "166.35",
      "high": "170.75",
      "low": "165.15",
      "close": "170.25",
      "average": "169.0911",
      "volume": "1028886",
      "turnover": "173971175.8",
      "trades": "4431"
    },
    {
      "date": "2022-10-28",
      "bid": "172.70",
      "ask": "172.85",
      "open": "168.75",
      "high": "172.90",
      "low": "167.20",
      "close": "172.40",
      "average": "170.9832",
      "volume": "842774",
      "turnover": "144098832.91",
      "trades": "3369"
    },
    {
      "date": "2022-10-31",
      "bid": "171.50",
      "ask": "171.70",
      "open": "171.85",
      "high": "172.60",
      "low": "169.60",
      "close": "171.80",
      "average": "171.6275",
      "volume": "813318",
      "turnover": "139586972.21",
      "trades": "2469"
    },
    {
      "date": "2022-11-01",
      "bid": "170.20",
      "ask": "170.30",
      "open": "172.75",
      "high": "174.40",
      "low": "169.40",
      "close": "170.65",
      "average": "171.6536",
      "volume": "711023",
      "turnover": "122052644.83",
      "trades": "3216"
    },
    {
      "date": "2022-11-02",
      "bid": "169.05",
      "ask": "169.15",
      "open": "170.80",
      "high": "171.80",
      "low": "168.70",
      "close": "169.40",
      "average": "169.8187",
      "volume": "566076",
      "turnover": "96128459.29",
      "trades": "2323"
    },
    {
      "date": "2022-11-03",
      "bid": "166.25",
      "ask": "166.35",
      "open": "167.30",
      "high": "167.90",
      "low": "164.85",
      "close": "166.65",
      "average": "166.384",
      "volume": "568029",
      "turnover": "94510105.9",
      "trades": "2481"
    },
    {
      "date": "2022-11-04",
      "bid": "169.00",
      "ask": "169.10",
      "open": "167.15",
      "high": "169.45",
      "low": "166.25",
      "close": "168.95",
      "average": "168.419",
      "volume": "312298",
      "turnover": "52596356.06",
      "trades": "1367"
    },
    {
      "date": "2022-11-07",
      "bid": "173.70",
      "ask": "173.85",
      "open": "168.90",
      "high": "173.90",
      "low": "168.30",
      "close": "173.80",
      "average": "172.7861",
      "volume": "770298",
      "turnover": "133081640.6",
      "trades": "3283"
    },
    {
      "date": "2022-11-08",
      "bid": "176.90",
      "ask": "177.05",
      "open": "174.00",
      "high": "178.05",
      "low": "173.20",
      "close": "176.85",
      "average": "176.0967",
      "volume": "854860",
      "turnover": "150532420.04",
      "trades": "3483"
    },
    {
      "date": "2022-11-09",
      "bid": "176.95",
      "ask": "177.05",
      "open": "176.40",
      "high": "177.15",
      "low": "174.90",
      "close": "176.60",
      "average": "176.1375",
      "volume": "520202",
      "turnover": "91625828.19",
      "trades": "2707"
    },
    {
      "date": "2022-11-10",
      "bid": "182.65",
      "ask": "182.80",
      "open": "175.55",
      "high": "183.00",
      "low": "172.90",
      "close": "182.45",
      "average": "180.1654",
      "volume": "1031581",
      "turnover": "185835888.05",
      "trades": "4330"
    },
    {
      "date": "2022-11-11",
      "bid": "185.40",
      "ask": "185.55",
      "open": "183.45",
      "high": "186.05",
      "low": "182.75",
      "close": "185.20",
      "average": "184.5733",
      "volume": "650441",
      "turnover": "120053814.29",
      "trades": "3592"
    },
    {
      "date": "2022-11-14",
      "bid": "184.25",
      "ask": "184.45",
      "open": "185.10",
      "high": "185.40",
      "low": "181.55",
      "close": "184.30",
      "average": "183.6606",
      "volume": "621580",
      "turnover": "114163495.66",
      "trades": "2900"
    },
    {
      "date": "2022-11-15",
      "bid": "183.40",
      "ask": "183.45",
      "open": "184.30",
      "high": "184.30",
      "low": "180.00",
      "close": "183.05",
      "average": "182.2456",
      "volume": "586063",
      "turnover": "106806674.6",
      "trades": "2686"
    },
    {
      "date": "2022-11-16",
      "bid": "179.00",
      "ask": "180.00",
      "open": "183.15",
      "high": "183.65",
      "low": "179.10",
      "close": "179.70",
      "average": "180.6977",
      "volume": "569307",
      "turnover": "102875888.89",
      "trades": "2896"
    },
    {
      "date": "2022-11-17",
      "bid": "177.45",
      "ask": "177.55",
      "open": "180.05",
      "high": "180.90",
      "low": "176.40",
      "close": "178.00",
      "average": "177.8551",
      "volume": "571710",
      "turnover": "101676808.06",
      "trades": "2892"
    },
    {
      "date": "2022-11-18",
      "bid": "180.85",
      "ask": "180.90",
      "open": "179.45",
      "high": "181.45",
      "low": "178.40",
      "close": "181.10",
      "average": "180.4909",
      "volume": "661770",
      "turnover": "119438230.51",
      "trades": "2767"
    },
    {
      "date": "2022-11-21",
      "bid": "179.30",
      "ask": "179.35",
      "open": "180.95",
      "high": "180.95",
      "low": "177.80",
      "close": "179.35",
      "average": "179.1074",
      "volume": "834356",
      "turnover": "149363691.9",
      "trades": "2715"
    },
    {
      "date": "2022-11-22",
      "bid": "180.85",
      "ask": "180.95",
      "open": "179.30",
      "high": "181.90",
      "low": "177.90",
      "close": "180.50",
      "average": "180.7306",
      "volume": "784460",
      "turnover": "139167142.76",
      "trades": "2691"
    },
    {
      "date": "2022-11-23",
      "bid": "175.85",
      "ask": "175.95",
      "open": "179.55",
      "high": "180.50",
      "low": "173.20",
      "close": "175.80",
      "average": "175.7525",
      "volume": "1203869",
      "turnover": "211589608.52",
      "trades": "4145"
    },
    {
      "date": "2022-11-24",
      "bid": "173.10",
      "ask": "173.15",
      "open": "175.90",
      "high": "176.80",
      "low": "172.40",
      "close": "172.80",
      "average": "173.9769",
      "volume": "1292029",
      "turnover": "224713199.08",
      "trades": "3625"
    },
    {
      "date": "2022-11-25",
      "bid": "172.60",
      "ask": "172.75",
      "open": "172.85",
      "high": "173.50",
      "low": "170.85",
      "close": "172.65",
      "average": "172.4452",
      "volume": "817562",
      "turnover": "140932690.3",
      "trades": "2820"
    },
    {
      "date": "2022-11-28",
      "bid": "171.10",
      "ask": "171.20",
      "open": "172.00",
      "high": "173.20",
      "low": "170.75",
      "close": "170.75",
      "average": "171.2689",
      "volume": "732558",
      "turnover": "125469675.73",
      "trades": "2480"
    },
    {
      "date": "2022-11-29",
      "bid": "170.35",
      "ask": "170.45",
      "open": "170.50",
      "high": "172.00",
      "low": "170.20",
      "close": "170.80",
      "average": "170.8705",
      "volume": "519125",
      "turnover": "88703899.33",
      "trades": "2248"
    },
    {
      "date": "2022-11-30",
      "bid": "168.40",
      "ask": "168.50",
      "open": "171.80",
      "high": "172.15",
      "low": "167.70",
      "close": "168.45",
      "average": "168.8028",
      "volume": "2103903",
      "turnover": "355144285.77",
      "trades": "3367"
    },
    {
      "date": "2022-12-01",
      "bid": "169.90",
      "ask": "169.95",
      "open": "170.85",
      "high": "173.75",
      "low": "169.75",
      "close": "170.30",
      "average": "170.7609",
      "volume": "794880",
      "turnover": "135733409.63",
      "trades": "3749"
    },
    {
      "date": "2022-12-02",
      "bid": "170.60",
      "ask": "170.75",
      "open": "170.00",
      "high": "172.05",
      "low": "168.30",
      "close": "170.20",
      "average": "170.3691",
      "volume": "712829",
      "turnover": "121441973.03",
      "trades": "3197"
    },
    {
      "date": "2022-12-05",
      "bid": "171.25",
      "ask": "171.35",
      "open": "170.20",
      "high": "172.15",
      "low": "169.60",
      "close": "170.90",
      "average": "170.9336",
      "volume": "507965",
      "turnover": "86818123.03",
      "trades": "2475"
    },
    {
      "date": "2022-12-06",
      "bid": "168.85",
      "ask": "168.90",
      "open": "170.10",
      "high": "170.80",
      "low": "167.75",
      "close": "169.00",
      "average": "169.1125",
      "volume": "712385",
      "turnover": "120475068.68",
      "trades": "2785"
    },
    {
      "date": "2022-12-07",
      "bid": "166.80",
      "ask": "166.85",
      "open": "168.20",
      "high": "168.25",
      "low": "164.85",
      "close": "166.70",
      "average": "166.366",
      "volume": "801042",
      "turnover": "133267661.89",
      "trades": "3121"
    },
    {
      "date": "2022-12-08",
      "bid": "165.75",
      "ask": "165.80",
      "open": "166.85",
      "high": "168.10",
      "low": "165.10",
      "close": "165.35",
      "average": "165.8179",
      "volume": "613646",
      "turnover": "101754034.66",
      "trades": "2369"
    },
    {
      "date": "2022-12-09",
      "bid": "168.70",
      "ask": "168.75",
      "open": "165.95",
      "high": "168.85",
      "low": "165.55",
      "close": "168.60",
      "average": "167.8368",
      "volume": "464006",
      "turnover": "77876345.91",
      "trades": "2303"
    },
    {
      "date": "2022-12-12",
      "bid": "166.45",
      "ask": "166.55",
      "open": "167.65",
      "high": "168.30",
      "low": "165.20",
      "close": "166.45",
      "average": "166.6079",
      "volume": "607821",
      "turnover": "101268138.5",
      "trades": "2679"
    },
    {
      "date": "2022-12-13",
      "bid": "171.85",
      "ask": "172.00",
      "open": "167.10",
      "high": "173.45",
      "low": "166.85",
      "close": "171.30",
      "average": "170.9516",
      "volume": "1244222",
      "turnover": "212701943.29",
      "trades": "3683"
    },
    {
      "date": "2022-12-14",
      "bid": "171.80",
      "ask": "171.95",
      "open": "171.30",
      "high": "172.10",
      "low": "169.60",
      "close": "171.25",
      "average": "171.045",
      "volume": "573592",
      "turnover": "98109791.03",
      "trades": "2106"
    },
    {
      "date": "2022-12-15",
      "bid": "165.45",
      "ask": "165.55",
      "open": "169.90",
      "high": "170.00",
      "low": "165.15",
      "close": "165.20",
      "average": "166.7064",
      "volume": "1051146",
      "turnover": "175225774.51",
      "trades": "3250"
    },
    {
      "date": "2022-12-16",
      "bid": "164.65",
      "ask": "164.80",
      "open": "165.20",
      "high": "166.25",
      "low": "163.05",
      "close": "164.35",
      "average": "164.4046",
      "volume": "1660124",
      "turnover": "272935264.11",
      "trades": "3894"
    },
    {
      "date": "2022-12-19",
      "bid": "163.00",
      "ask": "163.10",
      "open": "164.55",
      "high": "165.00",
      "low": "162.15",
      "close": "163.25",
      "average": "163.1054",
      "volume": "555354",
      "turnover": "90530317.62",
      "trades": "2400"
    },
    {
      "date": "2022-12-20",
      "bid": "162.80",
      "ask": "162.85",
      "open": "161.55",
      "high": "163.80",
      "low": "160.05",
      "close": "163.10",
      "average": "162.5851",
      "volume": "494043",
      "turnover": "80308820.65",
      "trades": "2167"
    },
    {
      "date": "2022-12-21",
      "bid": "165.20",
      "ask": "165.25",
      "open": "164.20",
      "high": "165.75",
      "low": "163.35",
      "close": "165.30",
      "average": "165.0584",
      "volume": "654150",
      "turnover": "107971982.7",
      "trades": "2273"
    },
    {
      "date": "2022-12-22",
      "bid": "163.60",
      "ask": "163.70",
      "open": "165.20",
      "high": "165.95",
      "low": "162.50",
      "close": "163.40",
      "average": "163.8671",
      "volume": "564009",
      "turnover": "92426644.41",
      "trades": "2447"
    },
    {
      "date": "2022-12-23",
      "bid": "165.55",
      "ask": "165.65",
      "open": "164.00",
      "high": "166.35",
      "low": "163.85",
      "close": "165.20",
      "average": "165.1157",
      "volume": "416544",
      "turnover": "68778384.45",
      "trades": "1727"
    },
    {
      "date": "2022-12-27",
      "bid": "165.65",
      "ask": "165.75",
      "open": "165.70",
      "high": "167.50",
      "low": "165.20",
      "close": "165.30",
      "average": "166.009",
      "volume": "305152",
      "turnover": "50658637.44",
      "trades": "1569"
    },
    {
      "date": "2022-12-28",
      "bid": "164.35",
      "ask": "164.45",
      "open": "166.20",
      "high": "167.10",
      "low": "164.30",
      "close": "164.35",
      "average": "165.1435",
      "volume": "359124",
      "turnover": "59309931.42",
      "trades": "1786"
    },
    {
      "date": "2022-12-29",
      "bid": "166.60",
      "ask": "166.70",
      "open": "164.35",
      "high": "167.00",
      "low": "163.60",
      "close": "167.00",
      "average": "165.8821",
      "volume": "547629",
      "turnover": "90819577.27",
      "trades": "2489"
    },
    {
      "date": "2022-12-30",
      "bid": "165.55",
      "ask": "165.65",
      "open": "166.35",
      "high": "167.50",
      "low": "165.00",
      "close": "165.00",
      "average": "165.6972",
      "volume": "505448",
      "turnover": "83751894.08",
      "trades": "1969"
    },
    {
      "date": "2023-01-02",
      "bid": "167.70",
      "ask": "167.75",
      "open": "166.00",
      "high": "168.35",
      "low": "165.70",
      "close": "167.95",
      "average": "167.4136",
      "volume": "409663",
      "turnover": "68582051.56",
      "trades": "2123"
    },
    {
      "date": "2023-01-03",
      "bid": "169.65",
      "ask": "169.80",
      "open": "167.95",
      "high": "170.80",
      "low": "167.80",
      "close": "169.55",
      "average": "169.5442",
      "volume": "440686",
      "turnover": "74716519.48",
      "trades": "2066"
    },
    {
      "date": "2023-01-04",
      "bid": "171.40",
      "ask": "171.50",
      "open": "170.00",
      "high": "172.45",
      "low": "169.75",
      "close": "171.90",
      "average": "171.2472",
      "volume": "530354",
      "turnover": "90820636.47",
      "trades": "2452"
    },
    {
      "date": "2023-01-05",
      "bid": "171.00",
      "ask": "171.10",
      "open": "171.25",
      "high": "172.30",
      "low": "170.05",
      "close": "171.15",
      "average": "171.1724",
      "volume": "236149",
      "turnover": "40422177.45",
      "trades": "1115"
    },
    {
      "date": "2023-01-09",
      "bid": "175.65",
      "ask": "175.75",
      "open": "173.10",
      "high": "177.10",
      "low": "173.05",
      "close": "175.55",
      "average": "175.3435",
      "volume": "590653",
      "turnover": "103560958.03",
      "trades": "2935"
    },
    {
      "date": "2023-01-10",
      "bid": "175.30",
      "ask": "175.35",
      "open": "175.50",
      "high": "176.25",
      "low": "173.95",
      "close": "175.30",
      "average": "175.4091",
      "volume": "613319",
      "turnover": "107581245.92",
      "trades": "2673"
    },
    {
      "date": "2023-01-11",
      "bid": "180.10",
      "ask": "180.20",
      "open": "176.00",
      "high": "182.20",
      "low": "175.90",
      "close": "179.80",
      "average": "179.9961",
      "volume": "710951",
      "turnover": "127975315.1",
      "trades": "3075"
    },
    {
      "date": "2023-01-12",
      "bid": "185.00",
      "ask": "185.05",
      "open": "180.00",
      "high": "185.95",
      "low": "179.80",
      "close": "184.85",
      "average": "183.9289",
      "volume": "1869805",
      "turnover": "342992665.89",
      "trades": "4147"
    },
    {
      "date": "2023-01-13",
      "bid": "184.50",
      "ask": "184.60",
      "open": "184.95",
      "high": "185.00",
      "low": "182.25",
      "close": "184.55",
      "average": "183.9769",
      "volume": "625431",
      "turnover": "115060699.98",
      "trades": "3012"
    },
    {
      "date": "2023-01-16",
      "bid": "186.90",
      "ask": "187.00",
      "open": "184.80",
      "high": "187.85",
      "low": "184.00",
      "close": "186.90",
      "average": "186.4238",
      "volume": "513578",
      "turnover": "95732388.7",
      "trades": "2436"
    },
    {
      "date": "2023-01-17",
      "bid": "184.45",
      "ask": "184.60",
      "open": "186.70",
      "high": "187.30",
      "low": "183.65",
      "close": "184.60",
      "average": "184.719",
      "volume": "562330",
      "turnover": "103870422.63",
      "trades": "2318"
    },
    {
      "date": "2023-01-18",
      "bid": "184.40",
      "ask": "184.50",
      "open": "184.70",
      "high": "186.50",
      "low": "181.55",
      "close": "184.45",
      "average": "184.0767",
      "volume": "682191",
      "turnover": "125563086.95",
      "trades": "2736"
    },
    {
      "date": "2023-01-19",
      "bid": "180.45",
      "ask": "180.60",
      "open": "183.85",
      "high": "183.85",
      "low": "180.25",
      "close": "180.25",
      "average": "181.3387",
      "volume": "555522",
      "turnover": "100836014.42",
      "trades": "1549"
    },
    {
      "date": "2023-01-20",
      "bid": "183.65",
      "ask": "183.80",
      "open": "180.65",
      "high": "184.20",
      "low": "180.50",
      "close": "183.55",
      "average": "182.7671",
      "volume": "500361",
      "turnover": "91448696.05",
      "trades": "2147"
    },
    {
      "date": "2023-01-23",
      "bid": "185.20",
      "ask": "185.40",
      "open": "184.25",
      "high": "185.75",
      "low": "183.75",
      "close": "185.05",
      "average": "184.9993",
      "volume": "686577",
      "turnover": "125763401.51",
      "trades": "1928"
    },
    {
      "date": "2023-01-24",
      "bid": "184.85",
      "ask": "184.95",
      "open": "185.35",
      "high": "186.30",
      "low": "184.45",
      "close": "184.80",
      "average": "185.1737",
      "volume": "331870",
      "turnover": "61453976.13",
      "trades": "1598"
    },
    {
      "date": "2023-01-25",
      "bid": "184.30",
      "ask": "184.50",
      "open": "184.80",
      "high": "185.70",
      "low": "183.55",
      "close": "184.40",
      "average": "184.3588",
      "volume": "247175",
      "turnover": "45568612.87",
      "trades": "1537"
    },
    {
      "date": "2023-01-26",
      "bid": "184.60",
      "ask": "184.70",
      "open": "184.40",
      "high": "185.05",
      "low": "181.70",
      "close": "184.90",
      "average": "183.9207",
      "volume": "540918",
      "turnover": "99471265.96",
      "trades": "1918"
    },
    {
      "date": "2023-01-27",
      "bid": "186.50",
      "ask": "186.60",
      "open": "185.00",
      "high": "186.85",
      "low": "184.50",
      "close": "186.85",
      "average": "186.3542",
      "volume": "411520",
      "turnover": "76688342.13",
      "trades": "1923"
    },
    {
      "date": "2023-01-30",
      "bid": "184.65",
      "ask": "184.75",
      "open": "186.20",
      "high": "186.80",
      "low": "183.90",
      "close": "184.60",
      "average": "184.8833",
      "volume": "404383",
      "turnover": "74763490.8",
      "trades": "1930"
    },
    {
      "date": "2023-01-31",
      "bid": "183.55",
      "ask": "183.60",
      "open": "184.70",
      "high": "184.90",
      "low": "182.70",
      "close": "183.80",
      "average": "183.772",
      "volume": "520222",
      "turnover": "95602244.01",
      "trades": "1450"
    },
    {
      "date": "2023-02-01",
      "bid": "186.35",
      "ask": "186.45",
      "open": "184.00",
      "high": "186.70",
      "low": "183.80",
      "close": "186.70",
      "average": "186.0134",
      "volume": "704523",
      "turnover": "131050162.7",
      "trades": "2005"
    },
    {
      "date": "2023-02-02",
      "bid": "194.30",
      "ask": "194.45",
      "open": "187.80",
      "high": "195.00",
      "low": "187.75",
      "close": "195.00",
      "average": "192.4836",
      "volume": "1632874",
      "turnover": "313978656.17",
      "trades": "4822"
    },
    {
      "date": "2023-02-03",
      "bid": "191.25",
      "ask": "192.00",
      "open": "194.30",
      "high": "197.90",
      "low": "186.85",
      "close": "192.00",
      "average": "191.9873",
      "volume": "2162994",
      "turnover": "415334928.54",
      "trades": "7240"
    },
    {
      "date": "2023-02-06",
      "bid": "189.00",
      "ask": "189.10",
      "open": "192.25",
      "high": "194.50",
      "low": "188.90",
      "close": "189.25",
      "average": "191.1665",
      "volume": "1733327",
      "turnover": "331358990.8",
      "trades": "5026"
    },
    {
      "date": "2023-02-07",
      "bid": "191.05",
      "ask": "191.20",
      "open": "189.55",
      "high": "191.40",
      "low": "188.20",
      "close": "190.90",
      "average": "190.3888",
      "volume": "880290",
      "turnover": "167572507.38",
      "trades": "3589"
    },
    {
      "date": "2023-02-08",
      "bid": "192.55",
      "ask": "192.60",
      "open": "191.85",
      "high": "194.70",
      "low": "191.85",
      "close": "192.20",
      "average": "193.1759",
      "volume": "1024256",
      "turnover": "197859436.62",
      "trades": "3237"
    },
    {
      "date": "2023-02-09",
      "bid": "193.30",
      "ask": "193.40",
      "open": "193.10",
      "high": "196.25",
      "low": "192.85",
      "close": "193.20",
      "average": "193.9909",
      "volume": "911157",
      "turnover": "176758843.69",
      "trades": "3801"
    },
    {
      "date": "2023-02-10",
      "bid": "192.15",
      "ask": "192.25",
      "open": "192.20",
      "high": "192.85",
      "low": "189.70",
      "close": "192.15",
      "average": "191.7562",
      "volume": "845672",
      "turnover": "162161902.35",
      "trades": "3635"
    },
    {
      "date": "2023-02-13",
      "bid": "193.50",
      "ask": "193.55",
      "open": "192.75",
      "high": "194.25",
      "low": "191.45",
      "close": "193.50",
      "average": "193.3537",
      "volume": "542344",
      "turnover": "104865176.53",
      "trades": "2046"
    },
    {
      "date": "2023-02-14",
      "bid": "192.10",
      "ask": "192.15",
      "open": "194.10",
      "high": "194.10",
      "low": "190.55",
      "close": "191.75",
      "average": "191.8225",
      "volume": "807678",
      "turnover": "154936638.3",
      "trades": "3046"
    },
    {
      "date": "2023-02-15",
      "bid": "192.45",
      "ask": "192.55",
      "open": "191.75",
      "high": "192.90",
      "low": "189.15",
      "close": "192.90",
      "average": "191.9179",
      "volume": "659527",
      "turnover": "126560896.65",
      "trades": "2458"
    },
    {
      "date": "2023-02-16",
      "bid": "194.05",
      "ask": "194.20",
      "open": "194.00",
      "high": "195.10",
      "low": "191.65",
      "close": "194.05",
      "average": "193.8558",
      "volume": "775015",
      "turnover": "150238725.43",
      "trades": "2275"
    },
    {
      "date": "2023-02-17",
      "bid": "194.80",
      "ask": "194.85",
      "open": "193.20",
      "high": "195.50",
      "low": "191.25",
      "close": "194.95",
      "average": "194.4488",
      "volume": "635903",
      "turnover": "123650205.25",
      "trades": "2887"
    },
    {
      "date": "2023-02-20",
      "bid": "193.95",
      "ask": "194.00",
      "open": "195.05",
      "high": "196.40",
      "low": "193.40",
      "close": "193.90",
      "average": "194.4972",
      "volume": "405002",
      "turnover": "78679903.2",
      "trades": "1868"
    },
    {
      "date": "2023-02-21",
      "bid": "190.90",
      "ask": "191.00",
      "open": "193.20",
      "high": "193.85",
      "low": "190.75",
      "close": "190.75",
      "average": "191.5673",
      "volume": "454977",
      "turnover": "87138274.45",
      "trades": "1929"
    },
    {
      "date": "2023-02-22",
      "bid": "190.75",
      "ask": "190.80",
      "open": "190.35",
      "high": "191.00",
      "low": "188.15",
      "close": "190.70",
      "average": "189.8255",
      "volume": "447051",
      "turnover": "84860557.29",
      "trades": "2432"
    },
    {
      "date": "2023-02-23",
      "bid": "190.85",
      "ask": "190.95",
      "open": "190.75",
      "high": "192.15",
      "low": "190.50",
      "close": "190.80",
      "average": "191.1225",
      "volume": "332965",
      "turnover": "63638231.59",
      "trades": "1754"
    },
    {
      "date": "2023-02-24",
      "bid": "188.85",
      "ask": "189.05",
      "open": "191.80",
      "high": "192.65",
      "low": "188.55",
      "close": "189.05",
      "average": "189.8301",
      "volume": "564121",
      "turnover": "107097272.97",
      "trades": "2505"
    },
    {
      "date": "2023-02-27",
      "bid": "191.80",
      "ask": "191.95",
      "open": "190.25",
      "high": "192.55",
      "low": "190.00",
      "close": "191.70",
      "average": "191.6223",
      "volume": "342351",
      "turnover": "65603916.6",
      "trades": "1780"
    },
    {
      "date": "2023-02-28",
      "bid": "191.25",
      "ask": "191.35",
      "open": "191.60",
      "high": "192.20",
      "low": "189.65",
      "close": "190.60",
      "average": "190.7348",
      "volume": "1301229",
      "turnover": "248190790.75",
      "trades": "2485"
    },
    {
      "date": "2023-03-01",
      "bid": "190.90",
      "ask": "191.00",
      "open": "190.90",
      "high": "194.10",
      "low": "190.85",
      "close": "191.00",
      "average": "192.0557",
      "volume": "923470",
      "turnover": "177349739.64",
      "trades": "2456"
    },
    {
      "date": "2023-03-02",
      "bid": "188.55",
      "ask": "188.70",
      "open": "189.95",
      "high": "191.70",
      "low": "188.40",
      "close": "188.65",
      "average": "189.2805",
      "volume": "693107",
      "turnover": "131199779.8",
      "trades": "2374"
    },
    {
      "date": "2023-03-03",
      "bid": "190.05",
      "ask": "190.10",
      "open": "189.00",
      "high": "190.20",
      "low": "188.15",
      "close": "189.80",
      "average": "189.4842",
      "volume": "562600",
      "turnover": "106595907.19",
      "trades": "2279"
    },
    {
      "date": "2023-03-06",
      "bid": "191.15",
      "ask": "191.25",
      "open": "190.65",
      "high": "192.65",
      "low": "190.05",
      "close": "190.85",
      "average": "191.2424",
      "volume": "906831",
      "turnover": "173426245.53",
      "trades": "2407"
    },
    {
      "date": "2023-03-07",
      "bid": "191.00",
      "ask": "191.20",
      "open": "190.30",
      "high": "191.50",
      "low": "190.05",
      "close": "191.15",
      "average": "191.0284",
      "volume": "649589",
      "turnover": "124063690.33",
      "trades": "2449"
    },
    {
      "date": "2023-03-08",
      "bid": "190.85",
      "ask": "190.95",
      "open": "190.35",
      "high": "191.70",
      "low": "189.35",
      "close": "191.15",
      "average": "190.6074",
      "volume": "679506",
      "turnover": "129518862.35",
      "trades": "2201"
    },
    {
      "date": "2023-03-09",
      "bid": "186.95",
      "ask": "187.10",
      "open": "190.65",
      "high": "190.65",
      "low": "184.80",
      "close": "186.70",
      "average": "186.8727",
      "volume": "744025",
      "turnover": "139062947.88",
      "trades": "2616"
    },
    {
      "date": "2023-03-10",
      "bid": "182.65",
      "ask": "182.75",
      "open": "183.35",
      "high": "185.00",
      "low": "182.05",
      "close": "182.90",
      "average": "183.1351",
      "volume": "714940",
      "turnover": "130936112.95",
      "trades": "3545"
    },
    {
      "date": "2023-03-13",
      "bid": "178.70",
      "ask": "178.85",
      "open": "182.90",
      "high": "183.05",
      "low": "175.35",
      "close": "178.75",
      "average": "178.0446",
      "volume": "830461",
      "turnover": "147858545.91",
      "trades": "3670"
    },
    {
      "date": "2023-03-14",
      "bid": "181.20",
      "ask": "181.35",
      "open": "178.55",
      "high": "182.35",
      "low": "178.20",
      "close": "180.60",
      "average": "180.3735",
      "volume": "582120",
      "turnover": "105000325.14",
      "trades": "2292"
    },
    {
      "date": "2023-03-15",
      "bid": "175.55",
      "ask": "175.70",
      "open": "180.55",
      "high": "180.55",
      "low": "174.80",
      "close": "175.45",
      "average": "176.4127",
      "volume": "937886",
      "turnover": "165458915.41",
      "trades": "2844"
    },
    {
      "date": "2023-03-16",
      "bid": "175.50",
      "ask": "175.65",
      "open": "177.50",
      "high": "178.85",
      "low": "172.05",
      "close": "175.45",
      "average": "175.1391",
      "volume": "703614",
      "turnover": "123219050.05",
      "trades": "2946"
    },
    {
      "date": "2023-03-17",
      "bid": "171.60",
      "ask": "171.85",
      "open": "176.00",
      "high": "179.00",
      "low": "170.95",
      "close": "171.60",
      "average": "172.8882",
      "volume": "1403356",
      "turnover": "242688159.3",
      "trades": "4641"
    },
    {
      "date": "2023-03-20",
      "bid": "173.35",
      "ask": "173.55",
      "open": "171.00",
      "high": "175.20",
      "low": "167.90",
      "close": "173.65",
      "average": "172.8627",
      "volume": "746490",
      "turnover": "129187434.9",
      "trades": "2447"
    },
    {
      "date": "2023-03-21",
      "bid": "175.70",
      "ask": "175.85",
      "open": "175.45",
      "high": "177.70",
      "low": "175.00",
      "close": "175.65",
      "average": "176.0849",
      "volume": "640581",
      "turnover": "112809099.89",
      "trades": "2335"
    },
    {
      "date": "2023-03-22",
      "bid": "169.50",
      "ask": "169.65",
      "open": "175.65",
      "high": "175.75",
      "low": "169.45",
      "close": "169.70",
      "average": "170.6617",
      "volume": "823599",
      "turnover": "140565885.47",
      "trades": "3001"
    },
    {
      "date": "2023-03-23",
      "bid": "164.25",
      "ask": "164.30",
      "open": "169.00",
      "high": "169.95",
      "low": "164.20",
      "close": "164.40",
      "average": "165.5266",
      "volume": "1099408",
      "turnover": "182001590.11",
      "trades": "3715"
    },
    {
      "date": "2023-03-24",
      "bid": "158.65",
      "ask": "158.90",
      "open": "163.75",
      "high": "163.75",
      "low": "156.80",
      "close": "158.40",
      "average": "158.8334",
      "volume": "1683386",
      "turnover": "267416647.87",
      "trades": "6403"
    },
    {
      "date": "2023-03-27",
      "bid": "160.25",
      "ask": "160.30",
      "open": "160.65",
      "high": "162.70",
      "low": "159.00",
      "close": "160.20",
      "average": "160.3059",
      "volume": "735114",
      "turnover": "117848636.39",
      "trades": "3076"
    },
    {
      "date": "2023-03-28",
      "bid": "155.35",
      "ask": "155.45",
      "open": "161.70",
      "high": "162.25",
      "low": "155.35",
      "close": "155.65",
      "average": "156.7216",
      "volume": "1008480",
      "turnover": "158008022.06",
      "trades": "3218"
    },
    {
      "date": "2023-03-29",
      "bid": "159.35",
      "ask": "159.40",
      "open": "156.40",
      "high": "159.70",
      "low": "156.10",
      "close": "159.30",
      "average": "158.5423",
      "volume": "1204419",
      "turnover": "190982367.99",
      "trades": "3485"
    },
    {
      "date": "2023-03-30",
      "bid": "155.95",
      "ask": "156.10",
      "open": "152.50",
      "high": "156.25",
      "low": "152.25",
      "close": "156.20",
      "average": "154.8654",
      "volume": "1061343",
      "turnover": "164328272.87",
      "trades": "4046"
    },
    {
      "date": "2023-03-31",
      "bid": "159.05",
      "ask": "159.10",
      "open": "156.20",
      "high": "159.30",
      "low": "154.00",
      "close": "158.55",
      "average": "157.8297",
      "volume": "1109969",
      "turnover": "175192225.86",
      "trades": "2808"
    },
    {
      "date": "2023-04-03",
      "bid": "157.00",
      "ask": "157.10",
      "open": "158.70",
      "high": "159.00",
      "low": "156.85",
      "close": "157.30",
      "average": "157.6623",
      "volume": "679840",
      "turnover": "107187069.59",
      "trades": "2217"
    },
    {
      "date": "2023-04-04",
      "bid": "158.15",
      "ask": "158.35",
      "open": "158.05",
      "high": "160.80",
      "low": "156.95",
      "close": "158.20",
      "average": "158.5147",
      "volume": "749000",
      "turnover": "118743393.64",
      "trades": "2384"
    },
    {
      "date": "2023-04-05",
      "bid": "155.00",
      "ask": "155.05",
      "open": "158.20",
      "high": "159.30",
      "low": "154.25",
      "close": "155.00",
      "average": "155.5676",
      "volume": "930508",
      "turnover": "144759519.27",
      "trades": "3926"
    },
    {
      "date": "2023-04-06",
      "bid": "157.75",
      "ask": "157.85",
      "open": "155.10",
      "high": "158.25",
      "low": "155.00",
      "close": "157.95",
      "average": "157.4074",
      "volume": "464137",
      "turnover": "73055820.64",
      "trades": "1838"
    },
    {
      "date": "2023-04-11",
      "bid": "163.00",
      "ask": "163.10",
      "open": "159.30",
      "high": "164.30",
      "low": "159.30",
      "close": "163.05",
      "average": "162.8449",
      "volume": "1386594",
      "turnover": "225815070.91",
      "trades": "3538"
    },
    {
      "date": "2023-04-12",
      "bid": "164.25",
      "ask": "164.40",
      "open": "163.00",
      "high": "166.60",
      "low": "162.85",
      "close": "164.20",
      "average": "164.7601",
      "volume": "1018753",
      "turnover": "167863535.46",
      "trades": "3643"
    },
    {
      "date": "2023-04-13",
      "bid": "166.90",
      "ask": "167.00",
      "open": "164.20",
      "high": "168.90",
      "low": "164.20",
      "close": "166.70",
      "average": "167.0493",
      "volume": "1089150",
      "turnover": "181979486.37",
      "trades": "3056"
    },
    {
      "date": "2023-04-14",
      "bid": "169.70",
      "ask": "169.85",
      "open": "167.10",
      "high": "170.00",
      "low": "167.10",
      "close": "169.60",
      "average": "169.2185",
      "volume": "614343",
      "turnover": "103962184.73",
      "trades": "2021"
    },
    {
      "date": "2023-04-17",
      "bid": "169.60",
      "ask": "169.70",
      "open": "170.00",
      "high": "171.10",
      "low": "168.70",
      "close": "169.85",
      "average": "169.8029",
      "volume": "518645",
      "turnover": "88064758.82",
      "trades": "1968"
    },
    {
      "date": "2023-04-18",
      "bid": "170.55",
      "ask": "170.65",
      "open": "170.15",
      "high": "171.45",
      "low": "168.75",
      "close": "170.60",
      "average": "170.5221",
      "volume": "615615",
      "turnover": "104968033.37",
      "trades": "1751"
    },
    {
      "date": "2023-04-19",
      "bid": "167.65",
      "ask": "167.85",
      "open": "169.50",
      "high": "169.60",
      "low": "166.45",
      "close": "167.90",
      "average": "167.9682",
      "volume": "594379",
      "turnover": "99822511.49",
      "trades": "1908"
    },
    {
      "date": "2023-04-20",
      "bid": "162.75",
      "ask": "162.80",
      "open": "168.25",
      "high": "168.25",
      "low": "162.55",
      "close": "162.60",
      "average": "163.9174",
      "volume": "967006",
      "turnover": "158532919.47",
      "trades": "3241"
    },
    {
      "date": "2023-04-21",
      "bid": "160.40",
      "ask": "160.45",
      "open": "163.30",
      "high": "163.55",
      "low": "160.10",
      "close": "160.30",
      "average": "160.7475",
      "volume": "676105",
      "turnover": "108688821.85",
      "trades": "2266"
    },
    {
      "date": "2023-04-24",
      "bid": "161.25",
      "ask": "161.40",
      "open": "160.30",
      "high": "161.70",
      "low": "159.60",
      "close": "161.25",
      "average": "160.9869",
      "volume": "441372",
      "turnover": "71088581.45",
      "trades": "1703"
    },
    {
      "date": "2023-04-25",
      "bid": "162.20",
      "ask": "162.40",
      "open": "160.90",
      "high": "163.30",
      "low": "158.45",
      "close": "161.90",
      "average": "161.3019",
      "volume": "1216789",
      "turnover": "196171109.19",
      "trades": "4633"
    },
    {
      "date": "2023-04-26",
      "bid": "160.00",
      "ask": "160.15",
      "open": "160.90",
      "high": "161.50",
      "low": "158.15",
      "close": "160.15",
      "average": "159.9005",
      "volume": "925679",
      "turnover": "148032907.22",
      "trades": "2732"
    },
    {
      "date": "2023-04-27",
      "bid": "162.75",
      "ask": "162.85",
      "open": "160.15",
      "high": "163.10",
      "low": "158.75",
      "close": "162.40",
      "average": "161.9844",
      "volume": "615582",
      "turnover": "99712275.39",
      "trades": "2271"
    },
    {
      "date": "2023-04-28",
      "bid": "168.00",
      "ask": "168.20",
      "open": "164.10",
      "high": "168.35",
      "low": "162.55",
      "close": "167.40",
      "average": "166.2973",
      "volume": "1024926",
      "turnover": "170331952.34",
      "trades": "2716"
    },
    {
      "date": "2023-05-02",
      "bid": "163.60",
      "ask": "163.75",
      "open": "167.10",
      "high": "167.10",
      "low": "163.40",
      "close": "163.80",
      "average": "164.4443",
      "volume": "758452",
      "turnover": "124753083.45",
      "trades": "2203"
    },
    {
      "date": "2023-05-03",
      "bid": "164.05",
      "ask": "164.15",
      "open": "164.60",
      "high": "164.70",
      "low": "162.35",
      "close": "164.15",
      "average": "163.9277",
      "volume": "763475",
      "turnover": "125140383.16",
      "trades": "1806"
    },
    {
      "date": "2023-05-04",
      "bid": "146.00",
      "ask": "146.10",
      "open": "148.50",
      "high": "153.55",
      "low": "143.50",
      "close": "145.95",
      "average": "148.3027",
      "volume": "6592184",
      "turnover": "977820560.26",
      "trades": "20709"
    },
    {
      "date": "2023-05-05",
      "bid": "153.50",
      "ask": "153.60",
      "open": "147.15",
      "high": "154.50",
      "low": "147.15",
      "close": "153.60",
      "average": "151.8498",
      "volume": "3456795",
      "turnover": "524874119.77",
      "trades": "10373"
    },
    {
      "date": "2023-05-08",
      "bid": "151.80",
      "ask": "152.00",
      "open": "153.60",
      "high": "154.65",
      "low": "151.25",
      "close": "151.70",
      "average": "152.2765",
      "volume": "854958",
      "turnover": "130200507.09",
      "trades": "3401"
    },
    {
      "date": "2023-05-09",
      "bid": "149.75",
      "ask": "149.95",
      "open": "151.45",
      "high": "152.30",
      "low": "147.90",
      "close": "149.30",
      "average": "149.2581",
      "volume": "1495312",
      "turnover": "223185042.73",
      "trades": "3860"
    },
    {
      "date": "2023-05-10",
      "bid": "148.65",
      "ask": "148.80",
      "open": "149.95",
      "high": "150.80",
      "low": "147.00",
      "close": "148.40",
      "average": "148.9273",
      "volume": "857488",
      "turnover": "127731575.4",
      "trades": "2873"
    },
    {
      "date": "2023-05-11",
      "bid": "150.10",
      "ask": "150.20",
      "open": "148.60",
      "high": "150.80",
      "low": "148.45",
      "close": "149.85",
      "average": "149.6231",
      "volume": "687974",
      "turnover": "102939075.91",
      "trades": "2437"
    },
    {
      "date": "2023-05-12",
      "bid": "148.75",
      "ask": "148.80",
      "open": "149.85",
      "high": "151.30",
      "low": "148.60",
      "close": "148.90",
      "average": "149.2307",
      "volume": "867332",
      "turnover": "129433343.8",
      "trades": "2496"
    },
    {
      "date": "2023-05-15",
      "bid": "150.90",
      "ask": "151.00",
      "open": "149.25",
      "high": "151.60",
      "low": "149.10",
      "close": "151.35",
      "average": "150.7766",
      "volume": "504434",
      "turnover": "76055299.76",
      "trades": "2250"
    },
    {
      "date": "2023-05-16",
      "bid": "147.75",
      "ask": "147.85",
      "open": "150.50",
      "high": "151.35",
      "low": "147.65",
      "close": "148.00",
      "average": "148.6786",
      "volume": "994466",
      "turnover": "147845598.19",
      "trades": "3142"
    },
    {
      "date": "2023-05-17",
      "bid": "146.45",
      "ask": "146.60",
      "open": "147.55",
      "high": "147.85",
      "low": "146.05",
      "close": "146.70",
      "average": "146.5307",
      "volume": "445728",
      "turnover": "65313615.51",
      "trades": "1804"
    },
    {
      "date": "2023-05-19",
      "bid": "149.50",
      "ask": "149.60",
      "open": "148.70",
      "high": "151.00",
      "low": "148.70",
      "close": "149.65",
      "average": "149.7659",
      "volume": "838776",
      "turnover": "125629409.99",
      "trades": "2998"
    },
    {
      "date": "2023-05-22",
      "bid": "149.55",
      "ask": "149.65",
      "open": "148.85",
      "high": "150.20",
      "low": "148.05",
      "close": "149.75",
      "average": "149.4963",
      "volume": "630712",
      "turnover": "94156802.69",
      "trades": "1913"
    },
    {
      "date": "2023-05-23",
      "bid": "151.50",
      "ask": "151.60",
      "open": "149.50",
      "high": "152.65",
      "low": "149.30",
      "close": "151.70",
      "average": "151.5387",
      "volume": "785200",
      "turnover": "118993074.59",
      "trades": "2488"
    },
    {
      "date": "2023-05-24",
      "bid": "148.50",
      "ask": "148.55",
      "open": "150.30",
      "high": "150.30",
      "low": "148.10",
      "close": "148.60",
      "average": "148.7953",
      "volume": "435460",
      "turnover": "64789280.01",
      "trades": "2058"
    },
    {
      "date": "2023-05-25",
      "bid": "146.80",
      "ask": "146.90",
      "open": "148.90",
      "high": "149.25",
      "low": "146.30",
      "close": "146.30",
      "average": "146.7485",
      "volume": "672679",
      "turnover": "98716338.18",
      "trades": "2257"
    },
    {
      "date": "2023-05-26",
      "bid": "147.80",
      "ask": "147.95",
      "open": "147.00",
      "high": "148.15",
      "low": "145.70",
      "close": "147.80",
      "average": "147.1304",
      "volume": "364716",
      "turnover": "53659631.01",
      "trades": "1868"
    },
    {
      "date": "2023-05-29",
      "bid": "146.65",
      "ask": "146.70",
      "open": "148.15",
      "high": "149.45",
      "low": "145.95",
      "close": "146.65",
      "average": "146.9936",
      "volume": "522682",
      "turnover": "76836660.2",
      "trades": "1813"
    },
    {
      "date": "2023-05-30",
      "bid": "146.35",
      "ask": "146.60",
      "open": "145.45",
      "high": "148.10",
      "low": "144.75",
      "close": "146.10",
      "average": "146.394",
      "volume": "999916",
      "turnover": "146463318.38",
      "trades": "2954"
    },
    {
      "date": "2023-05-31",
      "bid": "143.50",
      "ask": "143.60",
      "open": "145.25",
      "high": "145.55",
      "low": "142.20",
      "close": "143.00",
      "average": "143.0749",
      "volume": "2376943",
      "turnover": "340091369.18",
      "trades": "4060"
    },
    {
      "date": "2023-06-01",
      "bid": "142.05",
      "ask": "142.10",
      "open": "143.90",
      "high": "144.30",
      "low": "141.20",
      "close": "142.15",
      "average": "142.2744",
      "volume": "868670",
      "turnover": "123578697.49",
      "trades": "3023"
    },
    {
      "date": "2023-06-02",
      "bid": "146.60",
      "ask": "146.65",
      "open": "143.30",
      "high": "147.50",
      "low": "143.10",
      "close": "146.45",
      "average": "146.2493",
      "volume": "1058937",
      "turnover": "154861115",
      "trades": "2940"
    },
    {
      "date": "2023-06-05",
      "bid": "146.95",
      "ask": "147.05",
      "open": "147.75",
      "high": "149.00",
      "low": "146.35",
      "close": "146.85",
      "average": "147.5479",
      "volume": "606784",
      "turnover": "89532214.86",
      "trades": "2424"
    },
    {
      "date": "2023-06-07",
      "bid": "149.10",
      "ask": "149.20",
      "open": "147.30",
      "high": "149.80",
      "low": "146.80",
      "close": "148.65",
      "average": "148.7729",
      "volume": "1029953",
      "turnover": "153247118.3",
      "trades": "3286"
    },
    {
      "date": "2023-06-08",
      "bid": "148.25",
      "ask": "148.30",
      "open": "148.15",
      "high": "149.90",
      "low": "148.00",
      "close": "148.00",
      "average": "148.4418",
      "volume": "654546",
      "turnover": "97170066.24",
      "trades": "2136"
    },
    {
      "date": "2023-06-09",
      "bid": "148.30",
      "ask": "148.40",
      "open": "148.00",
      "high": "148.60",
      "low": "146.80",
      "close": "148.30",
      "average": "147.8876",
      "volume": "1029756",
      "turnover": "152276961.22",
      "trades": "2409"
    },
    {
      "date": "2023-06-12",
      "bid": "150.25",
      "ask": "150.40",
      "open": "148.00",
      "high": "151.00",
      "low": "147.80",
      "close": "150.15",
      "average": "149.7132",
      "volume": "1010217",
      "turnover": "151249052.87",
      "trades": "2298"
    },
    {
      "date": "2023-06-13",
      "bid": "150.90",
      "ask": "151.00",
      "open": "150.95",
      "high": "152.55",
      "low": "150.50",
      "close": "150.95",
      "average": "151.3406",
      "volume": "772982",
      "turnover": "116983369.12",
      "trades": "2222"
    },
    {
      "date": "2023-06-14",
      "bid": "150.15",
      "ask": "150.30",
      "open": "150.90",
      "high": "152.15",
      "low": "149.95",
      "close": "150.10",
      "average": "150.6709",
      "volume": "910079",
      "turnover": "137297858.32",
      "trades": "1798"
    },
    {
      "date": "2023-06-15",
      "bid": "147.90",
      "ask": "148.20",
      "open": "149.95",
      "high": "151.85",
      "low": "147.55",
      "close": "148.30",
      "average": "149.0251",
      "volume": "1008911",
      "turnover": "150360018.79",
      "trades": "2857"
    },
    {
      "date": "2023-06-16",
      "bid": "145.40",
      "ask": "145.45",
      "open": "148.85",
      "high": "148.85",
      "low": "144.90",
      "close": "145.50",
      "average": "145.739",
      "volume": "3177133",
      "turnover": "463049496.94",
      "trades": "6206"
    },
    {
      "date": "2023-06-19",
      "bid": "142.55",
      "ask": "142.65",
      "open": "144.65",
      "high": "144.65",
      "low": "141.55",
      "close": "142.60",
      "average": "142.7972",
      "volume": "1332457",
      "turnover": "190501871.09",
      "trades": "2791"
    },
    {
      "date": "2023-06-20",
      "bid": "143.95",
      "ask": "144.00",
      "open": "142.00",
      "high": "144.35",
      "low": "139.85",
      "close": "143.40",
      "average": "142.5351",
      "volume": "1732280",
      "turnover": "246835918.07",
      "trades": "4135"
    },
    {
      "date": "2023-06-21",
      "bid": "142.85",
      "ask": "142.95",
      "open": "143.15",
      "high": "143.90",
      "low": "142.00",
      "close": "142.75",
      "average": "142.7722",
      "volume": "974580",
      "turnover": "139142736.78",
      "trades": "2066"
    },
    {
      "date": "2023-06-22",
      "bid": "141.50",
      "ask": "141.55",
      "open": "141.00",
      "high": "142.65",
      "low": "140.35",
      "close": "141.60",
      "average": "141.6882",
      "volume": "642622",
      "turnover": "91051157",
      "trades": "2343"
    },
    {
      "date": "2023-06-26",
      "bid": "144.80",
      "ask": "144.90",
      "open": "141.60",
      "high": "145.25",
      "low": "141.60",
      "close": "145.10",
      "average": "144.5273",
      "volume": "1252298",
      "turnover": "180982307.68",
      "trades": "3475"
    },
    {
      "date": "2023-06-27",
      "bid": "145.10",
      "ask": "145.15",
      "open": "144.80",
      "high": "146.45",
      "low": "143.20",
      "close": "145.30",
      "average": "144.9204",
      "volume": "808333",
      "turnover": "117033177.84",
      "trades": "2178"
    },
    {
      "date": "2023-06-28",
      "bid": "148.00",
      "ask": "148.05",
      "open": "146.70",
      "high": "149.15",
      "low": "146.55",
      "close": "148.05",
      "average": "147.9154",
      "volume": "1098462",
      "turnover": "162497727.38",
      "trades": "2358"
    },
    {
      "date": "2023-06-29",
      "bid": "149.35",
      "ask": "149.40",
      "open": "148.05",
      "high": "151.25",
      "low": "147.50",
      "close": "149.70",
      "average": "149.6653",
      "volume": "860889",
      "turnover": "128847652.27",
      "trades": "2677"
    },
    {
      "date": "2023-06-30",
      "bid": "151.00",
      "ask": "151.10",
      "open": "150.40",
      "high": "152.95",
      "low": "150.25",
      "close": "151.15",
      "average": "151.2154",
      "volume": "867221",
      "turnover": "131137857.85",
      "trades": "1855"
    },
    {
      "date": "2023-07-03",
      "bid": "152.60",
      "ask": "152.70",
      "open": "152.00",
      "high": "153.85",
      "low": "151.85",
      "close": "152.30",
      "average": "152.6914",
      "volume": "605310",
      "turnover": "92428765.8",
      "trades": "1868"
    },
    {
      "date": "2023-07-04",
      "bid": "156.80",
      "ask": "156.90",
      "open": "152.30",
      "high": "157.00",
      "low": "152.30",
      "close": "156.65",
      "average": "156.0382",
      "volume": "1254238",
      "turnover": "195578500.93",
      "trades": "2239"
    },
    {
      "date": "2023-07-05",
      "bid": "156.40",
      "ask": "156.65",
      "open": "156.50",
      "high": "158.50",
      "low": "155.75",
      "close": "156.55",
      "average": "157.0845",
      "volume": "902787",
      "turnover": "141839145.05",
      "trades": "2829"
    },
    {
      "date": "2023-07-06",
      "bid": "153.00",
      "ask": "153.10",
      "open": "154.55",
      "high": "156.70",
      "low": "152.55",
      "close": "152.90",
      "average": "153.8482",
      "volume": "881623",
      "turnover": "135680804.58",
      "trades": "2517"
    },
    {
      "date": "2023-07-07",
      "bid": "155.15",
      "ask": "155.25",
      "open": "153.50",
      "high": "155.45",
      "low": "152.05",
      "close": "155.15",
      "average": "154.508",
      "volume": "721526",
      "turnover": "111457338.25",
      "trades": "2424"
    },
    {
      "date": "2023-07-10",
      "bid": "154.05",
      "ask": "154.20",
      "open": "154.80",
      "high": "156.55",
      "low": "154.05",
      "close": "154.15",
      "average": "154.6958",
      "volume": "575061",
      "turnover": "88966772.59",
      "trades": "1985"
    },
    {
      "date": "2023-07-11",
      "bid": "156.10",
      "ask": "156.25",
      "open": "155.00",
      "high": "156.20",
      "low": "153.50",
      "close": "155.80",
      "average": "155.2311",
      "volume": "493538",
      "turnover": "76616494.79",
      "trades": "1728"
    },
    {
      "date": "2023-07-12",
      "bid": "157.00",
      "ask": "157.10",
      "open": "156.30",
      "high": "157.55",
      "low": "153.20",
      "close": "156.95",
      "average": "156.1566",
      "volume": "697385",
      "turnover": "108892656.79",
      "trades": "2162"
    },
    {
      "date": "2023-07-13",
      "bid": "157.15",
      "ask": "157.25",
      "open": "156.55",
      "high": "158.20",
      "low": "153.25",
      "close": "157.15",
      "average": "156.3205",
      "volume": "744645",
      "turnover": "116392931.74",
      "trades": "2161"
    },
    {
      "date": "2023-07-14",
      "bid": "156.15",
      "ask": "156.20",
      "open": "156.80",
      "high": "156.80",
      "low": "154.70",
      "close": "156.25",
      "average": "155.9379",
      "volume": "614893",
      "turnover": "95886483.49",
      "trades": "2024"
    },
    {
      "date": "2023-07-17",
      "bid": "155.15",
      "ask": "155.20",
      "open": "155.05",
      "high": "155.35",
      "low": "153.85",
      "close": "155.15",
      "average": "154.8359",
      "volume": "383701",
      "turnover": "59409676.37",
      "trades": "1287"
    },
    {
      "date": "2023-07-18",
      "bid": "159.70",
      "ask": "159.80",
      "open": "155.30",
      "high": "159.90",
      "low": "155.15",
      "close": "159.50",
      "average": "158.4729",
      "volume": "919516",
      "turnover": "145721652.08",
      "trades": "2232"
    },
    {
      "date": "2023-07-19",
      "bid": "162.55",
      "ask": "162.70",
      "open": "160.05",
      "high": "164.45",
      "low": "159.90",
      "close": "162.50",
      "average": "162.7307",
      "volume": "1071480",
      "turnover": "174432472.63",
      "trades": "2673"
    },
    {
      "date": "2023-07-20",
      "bid": "163.60",
      "ask": "163.70",
      "open": "162.25",
      "high": "165.85",
      "low": "160.85",
      "close": "164.00",
      "average": "163.9299",
      "volume": "1180683",
      "turnover": "193545349.07",
      "trades": "2999"
    },
    {
      "date": "2023-07-21",
      "bid": "165.60",
      "ask": "165.70",
      "open": "161.90",
      "high": "167.90",
      "low": "161.15",
      "close": "165.30",
      "average": "165.3405",
      "volume": "1713872",
      "turnover": "283372963.95",
      "trades": "4705"
    },
    {
      "date": "2023-07-24",
      "bid": "167.05",
      "ask": "167.15",
      "open": "163.15",
      "high": "169.70",
      "low": "163.15",
      "close": "167.35",
      "average": "167.4956",
      "volume": "1203061",
      "turnover": "196744447.24",
      "trades": "3603"
    },
    {
      "date": "2023-07-25",
      "bid": "166.80",
      "ask": "166.95",
      "open": "167.35",
      "high": "167.45",
      "low": "164.30",
      "close": "167.25",
      "average": "166.3028",
      "volume": "939030",
      "turnover": "156041262.19",
      "trades": "3707"
    },
    {
      "date": "2023-07-26",
      "bid": "167.25",
      "ask": "167.35",
      "open": "166.95",
      "high": "168.00",
      "low": "166.25",
      "close": "167.90",
      "average": "167.4229",
      "volume": "564498",
      "turnover": "94508654.27",
      "trades": "2210"
    },
    {
      "date": "2023-07-27",
      "bid": "167.75",
      "ask": "168.00",
      "open": "168.00",
      "high": "170.30",
      "low": "167.50",
      "close": "167.80",
      "average": "168.5525",
      "volume": "667256",
      "turnover": "112471639.72",
      "trades": "2353"
    },
    {
      "date": "2023-07-28",
      "bid": "168.20",
      "ask": "168.30",
      "open": "167.45",
      "high": "168.35",
      "low": "165.60",
      "close": "168.25",
      "average": "167.266",
      "volume": "670835",
      "turnover": "112188210.07",
      "trades": "2304"
    },
    {
      "date": "2023-07-31",
      "bid": "168.25",
      "ask": "168.35",
      "open": "168.00",
      "high": "169.60",
      "low": "167.30",
      "close": "167.80",
      "average": "167.9667",
      "volume": "889440",
      "turnover": "149460790.84",
      "trades": "2010"
    },
    {
      "date": "2023-08-01",
      "bid": "165.75",
      "ask": "165.80",
      "open": "167.05",
      "high": "167.05",
      "low": "164.80",
      "close": "165.95",
      "average": "165.9715",
      "volume": "485557",
      "turnover": "80589708.42",
      "trades": "2084"
    },
    {
      "date": "2023-08-02",
      "bid": "162.35",
      "ask": "162.55",
      "open": "164.95",
      "high": "164.95",
      "low": "161.70",
      "close": "162.45",
      "average": "162.6608",
      "volume": "614578",
      "turnover": "99983231.34",
      "trades": "2105"
    },
    {
      "date": "2023-08-03",
      "bid": "162.00",
      "ask": "162.05",
      "open": "161.60",
      "high": "163.85",
      "low": "161.20",
      "close": "162.10",
      "average": "162.287",
      "volume": "417615",
      "turnover": "67776805.97",
      "trades": "1736"
    },
    {
      "date": "2023-08-04",
      "bid": "163.70",
      "ask": "163.80",
      "open": "163.15",
      "high": "164.15",
      "low": "161.70",
      "close": "163.90",
      "average": "163.3352",
      "volume": "403346",
      "turnover": "65875521.17",
      "trades": "1760"
    },
    {
      "date": "2023-08-07",
      "bid": "162.80",
      "ask": "162.95",
      "open": "163.25",
      "high": "164.05",
      "low": "161.30",
      "close": "163.00",
      "average": "162.8324",
      "volume": "415767",
      "turnover": "67700727.03",
      "trades": "1611"
    },
    {
      "date": "2023-08-08",
      "bid": "161.50",
      "ask": "161.60",
      "open": "162.60",
      "high": "163.15",
      "low": "161.30",
      "close": "161.70",
      "average": "161.8994",
      "volume": "522877",
      "turnover": "84675712.15",
      "trades": "1778"
    },
    {
      "date": "2023-08-09",
      "bid": "163.05",
      "ask": "163.10",
      "open": "163.15",
      "high": "164.50",
      "low": "162.55",
      "close": "163.05",
      "average": "163.2494",
      "volume": "418698",
      "turnover": "68365151.7",
      "trades": "1560"
    },
    {
      "date": "2023-08-10",
      "bid": "164.45",
      "ask": "164.55",
      "open": "163.20",
      "high": "165.45",
      "low": "163.20",
      "close": "164.80",
      "average": "164.6943",
      "volume": "531895",
      "turnover": "87602663.84",
      "trades": "2034"
    },
    {
      "date": "2023-08-11",
      "bid": "164.35",
      "ask": "164.45",
      "open": "164.80",
      "high": "165.30",
      "low": "163.55",
      "close": "164.60",
      "average": "164.4634",
      "volume": "525178",
      "turnover": "86366360.38",
      "trades": "2106"
    },
    {
      "date": "2023-08-14",
      "bid": "163.70",
      "ask": "163.80",
      "open": "164.30",
      "high": "165.30",
      "low": "162.55",
      "close": "163.90",
      "average": "163.8774",
      "volume": "385385",
      "turnover": "63160640.54",
      "trades": "1509"
    },
    {
      "date": "2023-08-15",
      "bid": "161.30",
      "ask": "161.40",
      "open": "163.90",
      "high": "163.90",
      "low": "160.35",
      "close": "161.50",
      "average": "161.3527",
      "volume": "764145",
      "turnover": "123296805.17",
      "trades": "1680"
    },
    {
      "date": "2023-08-16",
      "bid": "161.10",
      "ask": "161.20",
      "open": "161.20",
      "high": "161.85",
      "low": "160.45",
      "close": "161.15",
      "average": "161.1437",
      "volume": "407317",
      "turnover": "65636603.08",
      "trades": "1726"
    },
    {
      "date": "2023-08-17",
      "bid": "157.05",
      "ask": "157.30",
      "open": "160.35",
      "high": "160.35",
      "low": "156.95",
      "close": "156.95",
      "average": "157.4693",
      "volume": "602534",
      "turnover": "94884241.4",
      "trades": "1961"
    },
    {
      "date": "2023-08-18",
      "bid": "156.10",
      "ask": "156.35",
      "open": "155.80",
      "high": "156.50",
      "low": "154.00",
      "close": "156.20",
      "average": "155.6767",
      "volume": "649425",
      "turnover": "101078044.87",
      "trades": "2006"
    },
    {
      "date": "2023-08-21",
      "bid": "153.70",
      "ask": "153.75",
      "open": "155.50",
      "high": "156.30",
      "low": "153.55",
      "close": "153.55",
      "average": "154.3488",
      "volume": "487265",
      "turnover": "75179436.31",
      "trades": "1764"
    },
    {
      "date": "2023-08-22",
      "bid": "154.60",
      "ask": "154.75",
      "open": "154.00",
      "high": "155.95",
      "low": "153.95",
      "close": "154.95",
      "average": "155.0773",
      "volume": "523335",
      "turnover": "81179169.06",
      "trades": "1769"
    },
    {
      "date": "2023-08-23",
      "bid": "156.00",
      "ask": "156.10",
      "open": "155.10",
      "high": "156.70",
      "low": "154.40",
      "close": "155.80",
      "average": "155.8053",
      "volume": "362114",
      "turnover": "56419936.55",
      "trades": "1428"
    },
    {
      "date": "2023-08-24",
      "bid": "154.30",
      "ask": "154.50",
      "open": "156.60",
      "high": "158.00",
      "low": "154.25",
      "close": "154.25",
      "average": "155.3496",
      "volume": "495270",
      "turnover": "76945190.31",
      "trades": "1774"
    },
    {
      "date": "2023-08-25",
      "bid": "154.55",
      "ask": "154.65",
      "open": "153.75",
      "high": "155.85",
      "low": "153.00",
      "close": "154.45",
      "average": "154.874",
      "volume": "407427",
      "turnover": "63101246.59",
      "trades": "1834"
    },
    {
      "date": "2023-08-28",
      "bid": "156.80",
      "ask": "156.85",
      "open": "155.15",
      "high": "157.05",
      "low": "155.15",
      "close": "156.50",
      "average": "156.3043",
      "volume": "373609",
      "turnover": "58394682.71",
      "trades": "1421"
    },
    {
      "date": "2023-08-29",
      "bid": "158.15",
      "ask": "158.30",
      "open": "157.55",
      "high": "159.60",
      "low": "157.05",
      "close": "158.40",
      "average": "158.3177",
      "volume": "574269",
      "turnover": "90906590.26",
      "trades": "2119"
    },
    {
      "date": "2023-08-30",
      "bid": "158.95",
      "ask": "159.05",
      "open": "158.80",
      "high": "159.60",
      "low": "157.60",
      "close": "158.95",
      "average": "158.8421",
      "volume": "445643",
      "turnover": "70782324.11",
      "trades": "1756"
    },
    {
      "date": "2023-08-31",
      "bid": "160.25",
      "ask": "160.40",
      "open": "159.40",
      "high": "160.80",
      "low": "159.00",
      "close": "160.60",
      "average": "160.471",
      "volume": "1326160",
      "turnover": "212794959.27",
      "trades": "1962"
    },
    {
      "date": "2023-09-01",
      "bid": "159.25",
      "ask": "159.30",
      "open": "160.15",
      "high": "161.00",
      "low": "158.70",
      "close": "159.15",
      "average": "159.5616",
      "volume": "357362",
      "turnover": "57026871.38",
      "trades": "1778"
    },
    {
      "date": "2023-09-04",
      "bid": "159.30",
      "ask": "159.40",
      "open": "159.15",
      "high": "160.15",
      "low": "158.75",
      "close": "159.35",
      "average": "159.4234",
      "volume": "379897",
      "turnover": "60567891.89",
      "trades": "1758"
    },
    {
      "date": "2023-09-05",
      "bid": "164.70",
      "ask": "164.80",
      "open": "161.70",
      "high": "166.65",
      "low": "161.00",
      "close": "164.60",
      "average": "164.4359",
      "volume": "775541",
      "turnover": "127524916.12",
      "trades": "2698"
    },
    {
      "date": "2023-09-06",
      "bid": "164.75",
      "ask": "164.80",
      "open": "163.90",
      "high": "166.30",
      "low": "163.35",
      "close": "164.90",
      "average": "164.8805",
      "volume": "433641",
      "turnover": "71501573.81",
      "trades": "1691"
    },
    {
      "date": "2023-09-07",
      "bid": "163.45",
      "ask": "163.55",
      "open": "164.45",
      "high": "165.55",
      "low": "163.05",
      "close": "163.65",
      "average": "163.9203",
      "volume": "465832",
      "turnover": "76339915.11",
      "trades": "1785"
    },
    {
      "date": "2023-09-08",
      "bid": "164.85",
      "ask": "164.95",
      "open": "163.65",
      "high": "165.10",
      "low": "161.85",
      "close": "164.60",
      "average": "164.1335",
      "volume": "484172",
      "turnover": "79471606.78",
      "trades": "1886"
    },
    {
      "date": "2023-09-11",
      "bid": "168.55",
      "ask": "168.65",
      "open": "164.60",
      "high": "168.95",
      "low": "164.60",
      "close": "168.50",
      "average": "168.0472",
      "volume": "625040",
      "turnover": "105050109.86",
      "trades": "2391"
    },
    {
      "date": "2023-09-12",
      "bid": "166.80",
      "ask": "166.95",
      "open": "168.50",
      "high": "169.25",
      "low": "166.25",
      "close": "166.85",
      "average": "167.4322",
      "volume": "452433",
      "turnover": "75739885.34",
      "trades": "2412"
    },
    {
      "date": "2023-09-13",
      "bid": "167.90",
      "ask": "168.00",
      "open": "166.20",
      "high": "168.25",
      "low": "165.25",
      "close": "168.00",
      "average": "167.1528",
      "volume": "884054",
      "turnover": "147786041.13",
      "trades": "2158"
    },
    {
      "date": "2023-09-14",
      "bid": "171.00",
      "ask": "171.10",
      "open": "167.95",
      "high": "171.25",
      "low": "167.25",
      "close": "171.25",
      "average": "170.3731",
      "volume": "701030",
      "turnover": "119433832.98",
      "trades": "2170"
    },
    {
      "date": "2023-09-15",
      "bid": "177.80",
      "ask": "177.90",
      "open": "174.65",
      "high": "179.10",
      "low": "174.65",
      "close": "177.50",
      "average": "177.0079",
      "volume": "2371442",
      "turnover": "419618542.9",
      "trades": "5761"
    },
    {
      "date": "2023-09-18",
      "bid": "177.90",
      "ask": "178.00",
      "open": "177.15",
      "high": "178.90",
      "low": "176.50",
      "close": "177.90",
      "average": "177.6523",
      "volume": "2213862",
      "turnover": "378612687.16",
      "trades": "2508"
    },
    {
      "date": "2023-09-19",
      "bid": "177.30",
      "ask": "177.50",
      "open": "177.90",
      "high": "180.25",
      "low": "176.65",
      "close": "177.30",
      "average": "178.3455",
      "volume": "708998",
      "turnover": "126410178.91",
      "trades": "2931"
    },
    {
      "date": "2023-09-20",
      "bid": "181.15",
      "ask": "181.25",
      "open": "177.30",
      "high": "181.70",
      "low": "177.30",
      "close": "181.00",
      "average": "180.4943",
      "volume": "647174",
      "turnover": "116818577.9",
      "trades": "2428"
    },
    {
      "date": "2023-09-21",
      "bid": "178.15",
      "ask": "178.25",
      "open": "179.40",
      "high": "179.85",
      "low": "176.50",
      "close": "178.35",
      "average": "178.3157",
      "volume": "597844",
      "turnover": "106595767.72",
      "trades": "2418"
    },
    {
      "date": "2023-09-22",
      "bid": "176.55",
      "ask": "176.60",
      "open": "177.25",
      "high": "179.45",
      "low": "175.70",
      "close": "176.45",
      "average": "177.0989",
      "volume": "549274",
      "turnover": "97281134.02",
      "trades": "2219"
    },
    {
      "date": "2023-09-25",
      "bid": "178.25",
      "ask": "178.35",
      "open": "176.45",
      "high": "178.35",
      "low": "175.40",
      "close": "178.20",
      "average": "177.362",
      "volume": "405988",
      "turnover": "72008670.52",
      "trades": "2054"
    },
    {
      "date": "2023-09-26",
      "bid": "173.60",
      "ask": "173.70",
      "open": "177.70",
      "high": "177.70",
      "low": "173.40",
      "close": "173.40",
      "average": "174.2476",
      "volume": "696104",
      "turnover": "121299321.98",
      "trades": "2780"
    },
    {
      "date": "2023-09-27",
      "bid": "175.60",
      "ask": "175.70",
      "open": "173.40",
      "high": "175.75",
      "low": "173.05",
      "close": "175.75",
      "average": "175.1548",
      "volume": "514510",
      "turnover": "90101440.51",
      "trades": "1907"
    },
    {
      "date": "2023-09-28",
      "bid": "177.15",
      "ask": "177.25",
      "open": "175.75",
      "high": "177.55",
      "low": "174.70",
      "close": "177.55",
      "average": "176.8203",
      "volume": "507779",
      "turnover": "89779822.3",
      "trades": "2077"
    },
    {
      "date": "2023-09-29",
      "bid": "180.35",
      "ask": "180.50",
      "open": "177.55",
      "high": "180.80",
      "low": "177.35",
      "close": "180.00",
      "average": "179.7294",
      "volume": "732396",
      "turnover": "131631632.1",
      "trades": "2416"
    },
    {
      "date": "2023-10-02",
      "bid": "174.90",
      "ask": "175.00",
      "open": "180.00",
      "high": "181.20",
      "low": "173.40",
      "close": "175.45",
      "average": "176.4835",
      "volume": "861303",
      "turnover": "152012617.59",
      "trades": "3012"
    },
    {
      "date": "2023-10-03",
      "bid": "170.10",
      "ask": "170.15",
      "open": "174.90",
      "high": "176.55",
      "low": "168.85",
      "close": "170.15",
      "average": "171.39",
      "volume": "838286",
      "turnover": "143668217.96",
      "trades": "3017"
    },
    {
      "date": "2023-10-04",
      "bid": "172.65",
      "ask": "172.90",
      "open": "168.85",
      "high": "173.05",
      "low": "167.95",
      "close": "173.05",
      "average": "172.2076",
      "volume": "849391",
      "turnover": "146241319.86",
      "trades": "2288"
    },
    {
      "date": "2023-10-05",
      "bid": "175.55",
      "ask": "175.70",
      "open": "173.10",
      "high": "176.10",
      "low": "173.10",
      "close": "175.20",
      "average": "175.0795",
      "volume": "447172",
      "turnover": "78286731.68",
      "trades": "1701"
    },
    {
      "date": "2023-10-06",
      "bid": "176.80",
      "ask": "176.90",
      "open": "175.00",
      "high": "177.15",
      "low": "173.50",
      "close": "177.15",
      "average": "176.0189",
      "volume": "490724",
      "turnover": "86321092.55",
      "trades": "2070"
    },
    {
      "date": "2023-10-09",
      "bid": "176.65",
      "ask": "176.75",
      "open": "176.15",
      "high": "177.35",
      "low": "175.25",
      "close": "177.00",
      "average": "176.6534",
      "volume": "343393",
      "turnover": "60639533.25",
      "trades": "1493"
    },
    {
      "date": "2023-10-10",
      "bid": "179.20",
      "ask": "179.30",
      "open": "177.50",
      "high": "182.20",
      "low": "177.50",
      "close": "179.50",
      "average": "179.9916",
      "volume": "1199045",
      "turnover": "215553726.97",
      "trades": "2553"
    },
    {
      "date": "2023-10-11",
      "bid": "179.80",
      "ask": "179.95",
      "open": "179.20",
      "high": "181.35",
      "low": "178.55",
      "close": "179.85",
      "average": "180.1877",
      "volume": "623946",
      "turnover": "112424286.69",
      "trades": "2631"
    },
    {
      "date": "2023-10-12",
      "bid": "178.65",
      "ask": "178.80",
      "open": "180.00",
      "high": "181.05",
      "low": "178.05",
      "close": "178.85",
      "average": "179.4988",
      "volume": "539309",
      "turnover": "96793838.34",
      "trades": "2128"
    },
    {
      "date": "2023-10-13",
      "bid": "174.25",
      "ask": "174.30",
      "open": "178.00",
      "high": "179.90",
      "low": "174.25",
      "close": "174.50",
      "average": "175.9094",
      "volume": "604184",
      "turnover": "106266230.95",
      "trades": "2097"
    },
    {
      "date": "2023-10-16",
      "bid": "173.85",
      "ask": "174.00",
      "open": "174.50",
      "high": "175.80",
      "low": "173.25",
      "close": "173.85",
      "average": "174.294",
      "volume": "643396",
      "turnover": "112143347.51",
      "trades": "2550"
    },
    {
      "date": "2023-10-17",
      "bid": "170.75",
      "ask": "170.85",
      "open": "173.85",
      "high": "173.95",
      "low": "169.60",
      "close": "171.20",
      "average": "171.3674",
      "volume": "602866",
      "turnover": "103326102.37",
      "trades": "2245"
    },
    {
      "date": "2023-10-18",
      "bid": "169.90",
      "ask": "170.00",
      "open": "171.20",
      "high": "173.10",
      "low": "169.20",
      "close": "170.30",
      "average": "170.6131",
      "volume": "785203",
      "turnover": "133961194.83",
      "trades": "2129"
    },
    {
      "date": "2023-10-19",
      "bid": "168.40",
      "ask": "168.45",
      "open": "169.30",
      "high": "170.30",
      "low": "167.45",
      "close": "168.15",
      "average": "168.4075",
      "volume": "656333",
      "turnover": "110533941.52",
      "trades": "1822"
    },
    {
      "date": "2023-10-20",
      "bid": "165.65",
      "ask": "165.75",
      "open": "166.65",
      "high": "167.55",
      "low": "164.30",
      "close": "165.60",
      "average": "165.7118",
      "volume": "819272",
      "turnover": "135798213.38",
      "trades": "2969"
    },
    {
      "date": "2023-10-23",
      "bid": "165.60",
      "ask": "165.75",
      "open": "165.60",
      "high": "166.05",
      "low": "162.60",
      "close": "165.75",
      "average": "165.0017",
      "volume": "537948",
      "turnover": "88806931.35",
      "trades": "1750"
    },
    {
      "date": "2023-10-24",
      "bid": "167.55",
      "ask": "167.75",
      "open": "165.75",
      "high": "168.70",
      "low": "164.45",
      "close": "167.55",
      "average": "167.3784",
      "volume": "614857",
      "turnover": "102915033.92",
      "trades": "2020"
    },
    {
      "date": "2023-10-25",
      "bid": "158.95",
      "ask": "159.15",
      "open": "167.00",
      "high": "167.00",
      "low": "156.80",
      "close": "159.45",
      "average": "160.1597",
      "volume": "1035260",
      "turnover": "165885807.93",
      "trades": "3839"
    },
    {
      "date": "2023-10-26",
      "bid": "161.00",
      "ask": "161.05",
      "open": "158.05",
      "high": "163.05",
      "low": "156.40",
      "close": "160.95",
      "average": "160.4841",
      "volume": "803934",
      "turnover": "129017905.92",
      "trades": "2702"
    },
    {
      "date": "2023-10-27",
      "bid": "162.55",
      "ask": "162.65",
      "open": "160.95",
      "high": "163.20",
      "low": "160.80",
      "close": "162.75",
      "average": "162.5264",
      "volume": "378560",
      "turnover": "61525978",
      "trades": "1172"
    },
    {
      "date": "2023-10-30",
      "bid": "163.75",
      "ask": "163.90",
      "open": "163.50",
      "high": "165.00",
      "low": "162.50",
      "close": "163.75",
      "average": "163.8384",
      "volume": "369583",
      "turnover": "60548003.08",
      "trades": "1608"
    },
    {
      "date": "2023-10-31",
      "bid": "167.20",
      "ask": "167.45",
      "open": "165.00",
      "high": "168.05",
      "low": "164.55",
      "close": "167.35",
      "average": "167.0003",
      "volume": "1208872",
      "turnover": "201876259.63",
      "trades": "2050"
    },
    {
      "date": "2023-11-01",
      "bid": "147.15",
      "ask": "147.25",
      "open": "149.20",
      "high": "151.50",
      "low": "145.00",
      "close": "146.60",
      "average": "147.7961",
      "volume": "5738962",
      "turnover": "848194702.9",
      "trades": "18365"
    },
    {
      "date": "2023-11-02",
      "bid": "151.80",
      "ask": "152.00",
      "open": "147.15",
      "high": "154.50",
      "low": "146.90",
      "close": "151.55",
      "average": "151.1861",
      "volume": "2096305",
      "turnover": "316990469.85",
      "trades": "6628"
    },
    {
      "date": "2023-11-03",
      "bid": "153.15",
      "ask": "153.30",
      "open": "152.35",
      "high": "154.60",
      "low": "151.45",
      "close": "153.15",
      "average": "153.0296",
      "volume": "816862",
      "turnover": "125009566.08",
      "trades": "2526"
    },
    {
      "date": "2023-11-06",
      "bid": "151.10",
      "ask": "151.20",
      "open": "153.15",
      "high": "154.55",
      "low": "151.10",
      "close": "151.10",
      "average": "151.6541",
      "volume": "929007",
      "turnover": "140889930.22",
      "trades": "3230"
    },
    {
      "date": "2023-11-07",
      "bid": "150.00",
      "ask": "150.10",
      "open": "150.10",
      "high": "152.15",
      "low": "149.75",
      "close": "150.00",
      "average": "150.4167",
      "volume": "770449",
      "turnover": "115889250.03",
      "trades": "2590"
    },
    {
      "date": "2023-11-08",
      "bid": "153.25",
      "ask": "153.30",
      "open": "149.45",
      "high": "154.25",
      "low": "149.00",
      "close": "152.95",
      "average": "152.6923",
      "volume": "1574153",
      "turnover": "240337958.69",
      "trades": "2656"
    },
    {
      "date": "2023-11-09",
      "bid": "155.95",
      "ask": "156.00",
      "open": "152.50",
      "high": "156.55",
      "low": "151.85",
      "close": "156.25",
      "average": "154.9445",
      "volume": "875759",
      "turnover": "135664488.16",
      "trades": "2576"
    },
    {
      "date": "2023-11-10",
      "bid": "154.25",
      "ask": "154.35",
      "open": "155.00",
      "high": "155.50",
      "low": "152.50",
      "close": "154.35",
      "average": "153.9317",
      "volume": "679087",
      "turnover": "104528626.51",
      "trades": "2967"
    },
    {
      "date": "2023-11-13",
      "bid": "154.40",
      "ask": "154.45",
      "open": "154.40",
      "high": "155.85",
      "low": "154.10",
      "close": "154.65",
      "average": "154.6857",
      "volume": "476056",
      "turnover": "73638943.4",
      "trades": "1941"
    },
    {
      "date": "2023-11-14",
      "bid": "162.85",
      "ask": "163.05",
      "open": "154.65",
      "high": "163.80",
      "low": "153.60",
      "close": "163.55",
      "average": "159.7682",
      "volume": "1081954",
      "turnover": "172789303.74",
      "trades": "3352"
    },
    {
      "date": "2023-11-15",
      "bid": "162.75",
      "ask": "162.90",
      "open": "162.75",
      "high": "167.20",
      "low": "162.20",
      "close": "163.45",
      "average": "164.0747",
      "volume": "780750",
      "turnover": "128099306.43",
      "trades": "2699"
    },
    {
      "date": "2023-11-16",
      "bid": "162.00",
      "ask": "162.10",
      "open": "162.35",
      "high": "164.15",
      "low": "161.80",
      "close": "161.90",
      "average": "162.4827",
      "volume": "609315",
      "turnover": "99024702.32",
      "trades": "2162"
    },
    {
      "date": "2023-11-17",
      "bid": "166.50",
      "ask": "166.55",
      "open": "162.10",
      "high": "168.20",
      "low": "162.10",
      "close": "166.60",
      "average": "166.6596",
      "volume": "756097",
      "turnover": "126006660.7",
      "trades": "2180"
    },
    {
      "date": "2023-11-20",
      "bid": "166.05",
      "ask": "166.30",
      "open": "166.60",
      "high": "167.50",
      "low": "165.15",
      "close": "165.80",
      "average": "166.1609",
      "volume": "500491",
      "turnover": "84835930.43",
      "trades": "1834"
    },
    {
      "date": "2023-11-21",
      "bid": "163.40",
      "ask": "163.55",
      "open": "166.05",
      "high": "167.85",
      "low": "163.00",
      "close": "163.00",
      "average": "164.5305",
      "volume": "521948",
      "turnover": "85885310.87",
      "trades": "2083"
    },
    {
      "date": "2023-11-22",
      "bid": "164.70",
      "ask": "164.80",
      "open": "163.20",
      "high": "165.75",
      "low": "163.20",
      "close": "164.85",
      "average": "164.5965",
      "volume": "508418",
      "turnover": "83671366.73",
      "trades": "2154"
    },
    {
      "date": "2023-11-23",
      "bid": "165.60",
      "ask": "165.70",
      "open": "165.85",
      "high": "168.65",
      "low": "164.75",
      "close": "165.55",
      "average": "166.5902",
      "volume": "494939",
      "turnover": "82453649.65",
      "trades": "1869"
    },
    {
      "date": "2023-11-24",
      "bid": "167.40",
      "ask": "167.50",
      "open": "165.60",
      "high": "167.55",
      "low": "165.60",
      "close": "166.95",
      "average": "166.7377",
      "volume": "353984",
      "turnover": "59021638.92",
      "trades": "1677"
    },
    {
      "date": "2023-11-27",
      "bid": "166.70",
      "ask": "166.80",
      "open": "166.20",
      "high": "167.95",
      "low": "166.20",
      "close": "167.00",
      "average": "167.0179",
      "volume": "460809",
      "turnover": "76965115.42",
      "trades": "1632"
    },
    {
      "date": "2023-11-28",
      "bid": "165.70",
      "ask": "165.85",
      "open": "166.50",
      "high": "166.65",
      "low": "163.75",
      "close": "165.20",
      "average": "165.0599",
      "volume": "519070",
      "turnover": "85675704.18",
      "trades": "2097"
    },
    {
      "date": "2023-11-29",
      "bid": "167.90",
      "ask": "168.00",
      "open": "164.70",
      "high": "169.00",
      "low": "164.65",
      "close": "168.20",
      "average": "167.983",
      "volume": "762388",
      "turnover": "128068696.75",
      "trades": "2093"
    },
    {
      "date": "2023-11-30",
      "bid": "168.75",
      "ask": "168.95",
      "open": "168.20",
      "high": "169.85",
      "low": "167.50",
      "close": "168.50",
      "average": "168.5439",
      "volume": "1540893",
      "turnover": "259708714.46",
      "trades": "1873"
    },
    {
      "date": "2023-12-01",
      "bid": "169.95",
      "ask": "170.10",
      "open": "168.50",
      "high": "170.60",
      "low": "168.50",
      "close": "170.60",
      "average": "169.9284",
      "volume": "516744",
      "turnover": "87791191.65",
      "trades": "1764"
    },
    {
      "date": "2023-12-04",
      "bid": "169.40",
      "ask": "169.55",
      "open": "170.15",
      "high": "172.40",
      "low": "169.20",
      "close": "169.50",
      "average": "169.9705",
      "volume": "599699",
      "turnover": "101931293.09",
      "trades": "2290"
    },
    {
      "date": "2023-12-05",
      "bid": "170.90",
      "ask": "171.10",
      "open": "169.00",
      "high": "171.95",
      "low": "168.35",
      "close": "171.05",
      "average": "170.6664",
      "volume": "664690",
      "turnover": "113407357.51",
      "trades": "2088"
    },
    {
      "date": "2023-12-06",
      "bid": "173.70",
      "ask": "173.80",
      "open": "171.15",
      "high": "174.65",
      "low": "170.75",
      "close": "173.40",
      "average": "172.8852",
      "volume": "1040443",
      "turnover": "179863248.79",
      "trades": "2884"
    },
    {
      "date": "2023-12-07",
      "bid": "174.40",
      "ask": "174.50",
      "open": "172.75",
      "high": "174.95",
      "low": "170.65",
      "close": "174.50",
      "average": "173.712",
      "volume": "559839",
      "turnover": "97253379.13",
      "trades": "1997"
    },
    {
      "date": "2023-12-08",
      "bid": "173.25",
      "ask": "173.35",
      "open": "174.50",
      "high": "175.65",
      "low": "172.35",
      "close": "173.25",
      "average": "173.8946",
      "volume": "579982",
      "turnover": "100861473.64",
      "trades": "1958"
    },
    {
      "date": "2023-12-11",
      "bid": "175.40",
      "ask": "175.45",
      "open": "173.25",
      "high": "176.10",
      "low": "172.55",
      "close": "175.25",
      "average": "174.738",
      "volume": "699132",
      "turnover": "122161734.45",
      "trades": "2202"
    },
    {
      "date": "2023-12-12",
      "bid": "172.75",
      "ask": "172.80",
      "open": "175.00",
      "high": "176.80",
      "low": "172.50",
      "close": "172.65",
      "average": "173.6726",
      "volume": "530690",
      "turnover": "92162005.3",
      "trades": "2108"
    },
    {
      "date": "2023-12-13",
      "bid": "172.40",
      "ask": "172.50",
      "open": "172.65",
      "high": "173.70",
      "low": "171.45",
      "close": "172.35",
      "average": "172.4284",
      "volume": "583915",
      "turnover": "100684419.5",
      "trades": "1997"
    },
    {
      "date": "2023-12-14",
      "bid": "180.90",
      "ask": "181.00",
      "open": "176.80",
      "high": "183.00",
      "low": "176.80",
      "close": "181.35",
      "average": "180.9937",
      "volume": "1168779",
      "turnover": "211547920.44",
      "trades": "4126"
    },
    {
      "date": "2023-12-15",
      "bid": "180.30",
      "ask": "180.45",
      "open": "181.35",
      "high": "184.50",
      "low": "180.10",
      "close": "181.20",
      "average": "181.6312",
      "volume": "1542088",
      "turnover": "280099384.12",
      "trades": "3811"
    },
    {
      "date": "2023-12-18",
      "bid": "179.55",
      "ask": "179.65",
      "open": "180.20",
      "high": "181.40",
      "low": "177.05",
      "close": "180.15",
      "average": "179.8947",
      "volume": "460056",
      "turnover": "82728096.45",
      "trades": "1717"
    },
    {
      "date": "2023-12-19",
      "bid": "179.90",
      "ask": "179.95",
      "open": "180.00",
      "high": "182.30",
      "low": "179.40",
      "close": "179.80",
      "average": "180.3795",
      "volume": "471727",
      "turnover": "85103195.4",
      "trades": "1852"
    },
    {
      "date": "2023-12-20",
      "bid": "180.05",
      "ask": "180.15",
      "open": "180.15",
      "high": "180.80",
      "low": "177.95",
      "close": "180.60",
      "average": "180.0257",
      "volume": "578346",
      "turnover": "104065968.16",
      "trades": "1764"
    },
    {
      "date": "2023-12-21",
      "bid": "179.85",
      "ask": "179.90",
      "open": "179.00",
      "high": "180.45",
      "low": "177.80",
      "close": "180.15",
      "average": "179.4529",
      "volume": "391960",
      "turnover": "70337803.19",
      "trades": "2000"
    },
    {
      "date": "2023-12-22",
      "bid": "181.85",
      "ask": "182.00",
      "open": "180.05",
      "high": "182.40",
      "low": "179.95",
      "close": "182.05",
      "average": "181.5351",
      "volume": "298524",
      "turnover": "54190499.64",
      "trades": "1536"
    },
    {
      "date": "2023-12-27",
      "bid": "182.30",
      "ask": "183.10",
      "open": "182.05",
      "high": "184.20",
      "low": "182.00",
      "close": "182.65",
      "average": "182.961",
      "volume": "391131",
      "turnover": "71562808.88",
      "trades": "2068"
    },
    {
      "date": "2023-12-28",
      "bid": "183.10",
      "ask": "183.15",
      "open": "183.75",
      "high": "184.65",
      "low": "182.40",
      "close": "183.15",
      "average": "183.3292",
      "volume": "668591",
      "turnover": "122579580.81",
      "trades": "2858"
    },
    {
      "date": "2023-12-29",
      "bid": "182.40",
      "ask": "182.45",
      "open": "183.15",
      "high": "184.30",
      "low": "182.25",
      "close": "182.35",
      "average": "182.8919",
      "volume": "538715",
      "turnover": "98534276.09",
      "trades": "1980"
    },
    {
      "date": "2024-01-02",
      "bid": "182.90",
      "ask": "183.00",
      "open": "182.35",
      "high": "184.05",
      "low": "181.65",
      "close": "183.50",
      "average": "183.2251",
      "volume": "607596",
      "turnover": "111318485.89",
      "trades": "2461"
    },
    {
      "date": "2024-01-03",
      "bid": "177.95",
      "ask": "178.00",
      "open": "183.50",
      "high": "183.50",
      "low": "176.85",
      "close": "177.85",
      "average": "178.5227",
      "volume": "560331",
      "turnover": "100004285.09",
      "trades": "2445"
    },
    {
      "date": "2024-01-04",
      "bid": "178.35",
      "ask": "178.45",
      "open": "177.80",
      "high": "179.80",
      "low": "176.30",
      "close": "178.60",
      "average": "178.1643",
      "volume": "396439",
      "turnover": "70609412.67",
      "trades": "1847"
    },
    {
      "date": "2024-01-05",
      "bid": "175.50",
      "ask": "175.60",
      "open": "177.75",
      "high": "178.20",
      "low": "175.20",
      "close": "176.50",
      "average": "176.4447",
      "volume": "196992",
      "turnover": "34754568.72",
      "trades": "893"
    },
    {
      "date": "2024-01-08",
      "bid": "179.50",
      "ask": "179.60",
      "open": "176.50",
      "high": "179.60",
      "low": "174.95",
      "close": "179.30",
      "average": "178.0577",
      "volume": "422248",
      "turnover": "75179977.12",
      "trades": "2021"
    },
    {
      "date": "2024-01-09",
      "bid": "176.65",
      "ask": "176.70",
      "open": "179.30",
      "high": "179.60",
      "low": "176.10",
      "close": "176.60",
      "average": "177.0842",
      "volume": "535709",
      "turnover": "94869857.83",
      "trades": "1958"
    },
    {
      "date": "2024-01-10",
      "bid": "174.95",
      "ask": "175.00",
      "open": "169.50",
      "high": "175.30",
      "low": "169.10",
      "close": "174.45",
      "average": "172.5202",
      "volume": "1658490",
      "turnover": "286067280.94",
      "trades": "5718"
    },
    {
      "date": "2024-01-11",
      "bid": "174.20",
      "ask": "174.40",
      "open": "175.55",
      "high": "178.40",
      "low": "173.65",
      "close": "174.00",
      "average": "175.6556",
      "volume": "790394",
      "turnover": "138839678.28",
      "trades": "3255"
    },
    {
      "date": "2024-01-12",
      "bid": "175.55",
      "ask": "175.65",
      "open": "175.10",
      "high": "178.50",
      "low": "175.10",
      "close": "175.60",
      "average": "176.2494",
      "volume": "627355",
      "turnover": "110572952.15",
      "trades": "2095"
    },
    {
      "date": "2024-01-15",
      "bid": "173.30",
      "ask": "173.40",
      "open": "175.60",
      "high": "175.60",
      "low": "172.85",
      "close": "173.55",
      "average": "173.8133",
      "volume": "384630",
      "turnover": "66853499",
      "trades": "1710"
    },
    {
      "date": "2024-01-16",
      "bid": "170.40",
      "ask": "170.45",
      "open": "172.55",
      "high": "173.95",
      "low": "170.25",
      "close": "170.55",
      "average": "171.2085",
      "volume": "391184",
      "turnover": "66974896.39",
      "trades": "1593"
    },
    {
      "date": "2024-01-17",
      "bid": "168.45",
      "ask": "168.55",
      "open": "168.00",
      "high": "168.95",
      "low": "166.65",
      "close": "168.35",
      "average": "168.0012",
      "volume": "529532",
      "turnover": "88961475.06",
      "trades": "2256"
    },
    {
      "date": "2024-01-18",
      "bid": "170.65",
      "ask": "170.75",
      "open": "168.65",
      "high": "171.15",
      "low": "167.45",
      "close": "170.30",
      "average": "169.8596",
      "volume": "556504",
      "turnover": "94541074.17",
      "trades": "1925"
    },
    {
      "date": "2024-01-19",
      "bid": "167.35",
      "ask": "167.40",
      "open": "171.00",
      "high": "171.10",
      "low": "166.80",
      "close": "167.35",
      "average": "168.3816",
      "volume": "620966",
      "turnover": "104614922.39",
      "trades": "2289"
    },
    {
      "date": "2024-01-22",
      "bid": "169.15",
      "ask": "169.25",
      "open": "168.60",
      "high": "170.85",
      "low": "168.00",
      "close": "169.25",
      "average": "169.3699",
      "volume": "533905",
      "turnover": "90456384.77",
      "trades": "1784"
    },
    {
      "date": "2024-01-23",
      "bid": "169.95",
      "ask": "170.00",
      "open": "170.25",
      "high": "172.15",
      "low": "168.65",
      "close": "170.05",
      "average": "170.5261",
      "volume": "596311",
      "turnover": "101628499.25",
      "trades": "2206"
    },
    {
      "date": "2024-01-24",
      "bid": "172.95",
      "ask": "173.05",
      "open": "171.45",
      "high": "173.30",
      "low": "170.95",
      "close": "173.00",
      "average": "172.4913",
      "volume": "404248",
      "turnover": "69722733.38",
      "trades": "1633"
    },
    {
      "date": "2024-01-25",
      "bid": "173.00",
      "ask": "173.10",
      "open": "172.45",
      "high": "173.75",
      "low": "169.30",
      "close": "172.95",
      "average": "172.3133",
      "volume": "692705",
      "turnover": "119368327.64",
      "trades": "3025"
    },
    {
      "date": "2024-01-26",
      "bid": "172.65",
      "ask": "172.70",
      "open": "172.85",
      "high": "172.95",
      "low": "170.25",
      "close": "172.75",
      "average": "172.1513",
      "volume": "356349",
      "turnover": "61341610.23",
      "trades": "1660"
    },
    {
      "date": "2024-01-29",
      "bid": "172.90",
      "ask": "173.00",
      "open": "172.75",
      "high": "174.50",
      "low": "170.55",
      "close": "173.05",
      "average": "172.0463",
      "volume": "1042688",
      "turnover": "179389745.63",
      "trades": "2573"
    },
    {
      "date": "2024-01-30",
      "bid": "179.95",
      "ask": "180.05",
      "open": "184.50",
      "high": "185.00",
      "low": "177.80",
      "close": "180.00",
      "average": "181.2054",
      "volume": "1172415",
      "turnover": "212469151.18",
      "trades": "4562"
    },
    {
      "date": "2024-01-31",
      "bid": "181.80",
      "ask": "182.00",
      "open": "180.00",
      "high": "182.75",
      "low": "178.65",
      "close": "181.15",
      "average": "181.2342",
      "volume": "1369015",
      "turnover": "248101927.95",
      "trades": "2545"
    },
    {
      "date": "2024-02-01",
      "bid": "181.60",
      "ask": "181.70",
      "open": "179.85",
      "high": "184.00",
      "low": "177.20",
      "close": "181.70",
      "average": "182.1457",
      "volume": "1046458",
      "turnover": "190662819.93",
      "trades": "2700"
    },
    {
      "date": "2024-02-02",
      "bid": "178.00",
      "ask": "178.10",
      "open": "182.60",
      "high": "183.00",
      "low": "176.80",
      "close": "178.20",
      "average": "178.7723",
      "volume": "677326",
      "turnover": "121099276.76",
      "trades": "2583"
    },
    {
      "date": "2024-02-05",
      "bid": "176.05",
      "ask": "176.15",
      "open": "178.20",
      "high": "179.55",
      "low": "176.10",
      "close": "176.50",
      "average": "177.3958",
      "volume": "438833",
      "turnover": "77839922.7",
      "trades": "1604"
    },
    {
      "date": "2024-02-06",
      "bid": "177.10",
      "ask": "177.15",
      "open": "177.80",
      "high": "178.90",
      "low": "173.50",
      "close": "177.30",
      "average": "176.8695",
      "volume": "853946",
      "turnover": "151021136.57",
      "trades": "3347"
    },
    {
      "date": "2024-02-07",
      "bid": "177.80",
      "ask": "177.85",
      "open": "177.00",
      "high": "180.60",
      "low": "173.70",
      "close": "177.75",
      "average": "178.2244",
      "volume": "1021668",
      "turnover": "182130857.05",
      "trades": "3509"
    },
    {
      "date": "2024-02-08",
      "bid": "179.55",
      "ask": "179.85",
      "open": "177.30",
      "high": "180.00",
      "low": "177.05",
      "close": "180.00",
      "average": "178.9078",
      "volume": "1274555",
      "turnover": "228030036.37",
      "trades": "2450"
    },
    {
      "date": "2024-02-09",
      "bid": "188.70",
      "ask": "189.00",
      "open": "190.55",
      "high": "194.60",
      "low": "185.95",
      "close": "189.25",
      "average": "191.0174",
      "volume": "3341403",
      "turnover": "638320332.82",
      "trades": "9988"
    },
    {
      "date": "2024-02-12",
      "bid": "186.20",
      "ask": "186.30",
      "open": "189.25",
      "high": "189.60",
      "low": "185.95",
      "close": "186.45",
      "average": "187.0303",
      "volume": "1139534",
      "turnover": "213110972.66",
      "trades": "4373"
    },
    {
      "date": "2024-02-13",
      "bid": "184.75",
      "ask": "184.80",
      "open": "187.00",
      "high": "188.60",
      "low": "183.05",
      "close": "184.95",
      "average": "185.7846",
      "volume": "898073",
      "turnover": "166904838.31",
      "trades": "3325"
    },
    {
      "date": "2024-02-14",
      "bid": "186.30",
      "ask": "186.40",
      "open": "184.35",
      "high": "187.55",
      "low": "183.50",
      "close": "186.80",
      "average": "186.4122",
      "volume": "538563",
      "turnover": "100394013.17",
      "trades": "2133"
    },
    {
      "date": "2024-02-15",
      "bid": "188.90",
      "ask": "189.00",
      "open": "187.50",
      "high": "189.50",
      "low": "185.95",
      "close": "188.90",
      "average": "188.4639",
      "volume": "622927",
      "turnover": "117396606.34",
      "trades": "2602"
    },
    {
      "date": "2024-02-16",
      "bid": "186.05",
      "ask": "186.10",
      "open": "189.70",
      "high": "189.75",
      "low": "185.90",
      "close": "186.75",
      "average": "187.0975",
      "volume": "691110",
      "turnover": "129309526.64",
      "trades": "2288"
    },
    {
      "date": "2024-02-19",
      "bid": "184.90",
      "ask": "185.00",
      "open": "186.45",
      "high": "187.85",
      "low": "184.90",
      "close": "185.00",
      "average": "185.5564",
      "volume": "843686",
      "turnover": "155413142.22",
      "trades": "2210"
    },
    {
      "date": "2024-02-20",
      "bid": "184.15",
      "ask": "184.25",
      "open": "184.65",
      "high": "184.80",
      "low": "183.05",
      "close": "184.35",
      "average": "184.0645",
      "volume": "530492",
      "turnover": "97640672.6",
      "trades": "2038"
    },
    {
      "date": "2024-02-21",
      "bid": "184.00",
      "ask": "184.15",
      "open": "184.35",
      "high": "184.65",
      "low": "183.35",
      "close": "184.10",
      "average": "184.0048",
      "volume": "373247",
      "turnover": "68679255.59",
      "trades": "1716"
    },
    {
      "date": "2024-02-22",
      "bid": "185.10",
      "ask": "185.20",
      "open": "185.70",
      "high": "186.50",
      "low": "183.30",
      "close": "185.00",
      "average": "184.7569",
      "volume": "434969",
      "turnover": "80363439.64",
      "trades": "1931"
    },
    {
      "date": "2024-02-23",
      "bid": "185.45",
      "ask": "185.55",
      "open": "185.00",
      "high": "185.60",
      "low": "183.95",
      "close": "185.15",
      "average": "184.991",
      "volume": "320138",
      "turnover": "59212443.92",
      "trades": "1587"
    },
    {
      "date": "2024-02-26",
      "bid": "185.70",
      "ask": "185.80",
      "open": "184.90",
      "high": "186.10",
      "low": "182.95",
      "close": "185.60",
      "average": "185.0872",
      "volume": "509607",
      "turnover": "94331906.05",
      "trades": "2167"
    },
    {
      "date": "2024-02-27",
      "bid": "188.40",
      "ask": "188.50",
      "open": "185.55",
      "high": "188.90",
      "low": "184.90",
      "close": "188.50",
      "average": "187.9942",
      "volume": "456683",
      "turnover": "85855718.34",
      "trades": "1939"
    },
    {
      "date": "2024-02-28",
      "bid": "189.70",
      "ask": "189.75",
      "open": "188.25",
      "high": "189.80",
      "low": "187.40",
      "close": "189.40",
      "average": "189.0738",
      "volume": "432962",
      "turnover": "81857688.39",
      "trades": "1921"
    },
    {
      "date": "2024-02-29",
      "bid": "191.05",
      "ask": "191.15",
      "open": "189.40",
      "high": "192.00",
      "low": "189.10",
      "close": "191.00",
      "average": "190.8886",
      "volume": "930127",
      "turnover": "177545795.72",
      "trades": "2132"
    },
    {
      "date": "2024-03-01",
      "bid": "192.15",
      "ask": "192.30",
      "open": "191.10",
      "high": "192.80",
      "low": "190.95",
      "close": "192.45",
      "average": "192.0846",
      "volume": "413704",
      "turnover": "79466701.41",
      "trades": "1881"
    },
    {
      "date": "2024-03-04",
      "bid": "189.55",
      "ask": "189.70",
      "open": "192.45",
      "high": "192.70",
      "low": "188.95",
      "close": "190.15",
      "average": "189.9221",
      "volume": "482203",
      "turnover": "91580383.71",
      "trades": "2250"
    },
    {
      "date": "2024-03-05",
      "bid": "188.95",
      "ask": "189.05",
      "open": "189.95",
      "high": "190.75",
      "low": "188.50",
      "close": "189.30",
      "average": "189.4933",
      "volume": "489140",
      "turnover": "92686928.5",
      "trades": "2263"
    },
    {
      "date": "2024-03-06",
      "bid": "189.00",
      "ask": "189.05",
      "open": "188.90",
      "high": "190.10",
      "low": "188.25",
      "close": "189.15",
      "average": "189.0988",
      "volume": "320673",
      "turnover": "60642462.61",
      "trades": "1444"
    },
    {
      "date": "2024-03-07",
      "bid": "190.80",
      "ask": "190.90",
      "open": "188.25",
      "high": "191.50",
      "low": "187.05",
      "close": "191.00",
      "average": "190.3337",
      "volume": "402522",
      "turnover": "76616487.81",
      "trades": "1680"
    },
    {
      "date": "2024-03-08",
      "bid": "194.90",
      "ask": "195.00",
      "open": "191.00",
      "high": "195.40",
      "low": "190.90",
      "close": "194.95",
      "average": "194.0495",
      "volume": "557518",
      "turnover": "108178326.9",
      "trades": "2022"
    },
    {
      "date": "2024-03-11",
      "bid": "194.60",
      "ask": "194.65",
      "open": "194.50",
      "high": "198.90",
      "low": "193.90",
      "close": "194.95",
      "average": "196.031",
      "volume": "804453",
      "turnover": "157719495.16",
      "trades": "3382"
    },
    {
      "date": "2024-03-12",
      "bid": "196.50",
      "ask": "196.60",
      "open": "194.95",
      "high": "198.50",
      "low": "194.60",
      "close": "196.65",
      "average": "196.4523",
      "volume": "562346",
      "turnover": "110484510.76",
      "trades": "2772"
    },
    {
      "date": "2024-03-13",
      "bid": "197.45",
      "ask": "197.65",
      "open": "196.50",
      "high": "198.05",
      "low": "195.40",
      "close": "197.50",
      "average": "197.2293",
      "volume": "736895",
      "turnover": "145337437.97",
      "trades": "2217"
    },
    {
      "date": "2024-03-14",
      "bid": "196.15",
      "ask": "196.20",
      "open": "197.25",
      "high": "198.55",
      "low": "195.75",
      "close": "196.00",
      "average": "196.6406",
      "volume": "533713",
      "turnover": "104952646.98",
      "trades": "2401"
    },
    {
      "date": "2024-03-15",
      "bid": "194.55",
      "ask": "194.65",
      "open": "195.70",
      "high": "196.60",
      "low": "193.90",
      "close": "195.00",
      "average": "195.1168",
      "volume": "1114573",
      "turnover": "217480572.35",
      "trades": "3054"
    },
    {
      "date": "2024-03-18",
      "bid": "193.30",
      "ask": "193.40",
      "open": "195.00",
      "high": "196.30",
      "low": "193.05",
      "close": "193.50",
      "average": "194.2791",
      "volume": "756492",
      "turnover": "145065705.47",
      "trades": "2358"
    },
    {
      "date": "2024-03-19",
      "bid": "194.65",
      "ask": "194.75",
      "open": "193.50",
      "high": "195.45",
      "low": "193.25",
      "close": "194.80",
      "average": "194.4078",
      "volume": "369653",
      "turnover": "71863499.34",
      "trades": "1750"
    },
    {
      "date": "2024-03-20",
      "bid": "189.25",
      "ask": "189.35",
      "open": "187.00",
      "high": "190.20",
      "low": "186.15",
      "close": "189.85",
      "average": "188.592",
      "volume": "1580276",
      "turnover": "298021560.64",
      "trades": "6187"
    },
    {
      "date": "2024-03-21",
      "bid": "193.45",
      "ask": "193.55",
      "open": "192.95",
      "high": "195.05",
      "low": "190.95",
      "close": "193.95",
      "average": "193.3704",
      "volume": "796687",
      "turnover": "154057199.05",
      "trades": "2925"
    },
    {
      "date": "2024-03-22",
      "bid": "193.45",
      "ask": "193.55",
      "open": "193.75",
      "high": "194.70",
      "low": "193.00",
      "close": "193.85",
      "average": "193.9102",
      "volume": "322164",
      "turnover": "62470769.55",
      "trades": "1734"
    },
    {
      "date": "2024-03-25",
      "bid": "194.25",
      "ask": "194.35",
      "open": "193.85",
      "high": "195.15",
      "low": "192.70",
      "close": "193.95",
      "average": "193.9405",
      "volume": "409158",
      "turnover": "79352078.34",
      "trades": "2576"
    },
    {
      "date": "2024-03-26",
      "bid": "195.55",
      "ask": "195.70",
      "open": "193.95",
      "high": "197.50",
      "low": "193.95",
      "close": "195.30",
      "average": "195.7131",
      "volume": "855290",
      "turnover": "167393137.62",
      "trades": "3423"
    },
    {
      "date": "2024-03-27",
      "bid": "196.50",
      "ask": "196.65",
      "open": "195.30",
      "high": "198.85",
      "low": "191.65",
      "close": "197.20",
      "average": "196.4325",
      "volume": "1822143",
      "turnover": "357928573.53",
      "trades": "5186"
    },
    {
      "date": "2024-03-28",
      "bid": "190.60",
      "ask": "190.75",
      "open": "193.00",
      "high": "193.90",
      "low": "190.50",
      "close": "190.50",
      "average": "191.2075",
      "volume": "511455",
      "turnover": "97795009.09",
      "trades": "2445"
    },
    {
      "date": "2024-04-02",
      "bid": "187.20",
      "ask": "187.35",
      "open": "190.00",
      "high": "192.00",
      "low": "187.25",
      "close": "187.30",
      "average": "188.4768",
      "volume": "883348",
      "turnover": "166490354.27",
      "trades": "3640"
    },
    {
      "date": "2024-04-03",
      "bid": "193.20",
      "ask": "193.30",
      "open": "190.00",
      "high": "193.85",
      "low": "189.25",
      "close": "193.85",
      "average": "192.3138",
      "volume": "1285209",
      "turnover": "247146405.17",
      "trades": "4347"
    },
    {
      "date": "2024-04-04",
      "bid": "193.85",
      "ask": "193.95",
      "open": "193.90",
      "high": "196.70",
      "low": "193.25",
      "close": "194.00",
      "average": "194.5299",
      "volume": "920458",
      "turnover": "179057098.4",
      "trades": "3785"
    },
    {
      "date": "2024-04-05",
      "bid": "192.05",
      "ask": "192.15",
      "open": "191.70",
      "high": "193.75",
      "low": "191.15",
      "close": "192.05",
      "average": "192.32",
      "volume": "570974",
      "turnover": "109813875.32",
      "trades": "3851"
    },
    {
      "date": "2024-04-08",
      "bid": "195.50",
      "ask": "195.70",
      "open": "192.20",
      "high": "196.20",
      "low": "191.85",
      "close": "195.45",
      "average": "194.7315",
      "volume": "859425",
      "turnover": "167360072.44",
      "trades": "3108"
    },
    {
      "date": "2024-04-09",
      "bid": "194.25",
      "ask": "194.55",
      "open": "195.45",
      "high": "196.30",
      "low": "193.70",
      "close": "194.10",
      "average": "194.7393",
      "volume": "594122",
      "turnover": "115700681.54",
      "trades": "2796"
    },
    {
      "date": "2024-04-10",
      "bid": "192.05",
      "ask": "192.25",
      "open": "194.60",
      "high": "196.45",
      "low": "190.65",
      "close": "192.80",
      "average": "193.4383",
      "volume": "816794",
      "turnover": "158062397.75",
      "trades": "3448"
    },
    {
      "date": "2024-04-11",
      "bid": "190.95",
      "ask": "191.05",
      "open": "192.55",
      "high": "194.35",
      "low": "188.25",
      "close": "191.45",
      "average": "191.2133",
      "volume": "1081834",
      "turnover": "206860012.19",
      "trades": "4817"
    },
    {
      "date": "2024-04-12",
      "bid": "191.90",
      "ask": "192.05",
      "open": "192.80",
      "high": "195.10",
      "low": "191.80",
      "close": "192.40",
      "average": "193.3561",
      "volume": "773684",
      "turnover": "149598050.72",
      "trades": "3324"
    },
    {
      "date": "2024-04-15",
      "bid": "192.95",
      "ask": "193.05",
      "open": "192.40",
      "high": "194.95",
      "low": "190.90",
      "close": "193.20",
      "average": "192.8228",
      "volume": "610862",
      "turnover": "117787922.75",
      "trades": "2353"
    },
    {
      "date": "2024-04-16",
      "bid": "189.25",
      "ask": "189.40",
      "open": "190.65",
      "high": "191.95",
      "low": "188.80",
      "close": "189.20",
      "average": "189.7968",
      "volume": "854865",
      "turnover": "162252798",
      "trades": "3206"
    },
    {
      "date": "2024-04-17",
      "bid": "188.95",
      "ask": "189.20",
      "open": "188.75",
      "high": "191.70",
      "low": "188.40",
      "close": "188.95",
      "average": "189.6329",
      "volume": "582926",
      "turnover": "110541130.57",
      "trades": "2580"
    },
    {
      "date": "2024-04-18",
      "bid": "189.70",
      "ask": "189.75",
      "open": "188.95",
      "high": "189.90",
      "low": "187.55",
      "close": "189.40",
      "average": "188.9232",
      "volume": "403671",
      "turnover": "76258670.28",
      "trades": "1933"
    },
    {
      "date": "2024-04-19",
      "bid": "188.90",
      "ask": "189.05",
      "open": "187.40",
      "high": "189.45",
      "low": "185.95",
      "close": "189.25",
      "average": "188.0906",
      "volume": "523617",
      "turnover": "98459620.55",
      "trades": "2478"
    },
    {
      "date": "2024-04-22",
      "bid": "191.30",
      "ask": "191.35",
      "open": "189.55",
      "high": "191.85",
      "low": "189.30",
      "close": "191.85",
      "average": "191.2142",
      "volume": "444728",
      "turnover": "85063474.2",
      "trades": "1721"
    },
    {
      "date": "2024-04-23",
      "bid": "194.35",
      "ask": "194.50",
      "open": "191.85",
      "high": "194.75",
      "low": "191.10",
      "close": "194.40",
      "average": "193.6663",
      "volume": "666200",
      "turnover": "129022016.61",
      "trades": "2670"
    },
    {
      "date": "2024-04-24",
      "bid": "191.40",
      "ask": "191.55",
      "open": "194.40",
      "high": "194.50",
      "low": "191.10",
      "close": "191.45",
      "average": "192.2007",
      "volume": "720809",
      "turnover": "138816611.66",
      "trades": "2044"
    },
    {
      "date": "2024-04-25",
      "bid": "185.85",
      "ask": "186.10",
      "open": "191.25",
      "high": "191.25",
      "low": "185.00",
      "close": "185.75",
      "average": "186.6898",
      "volume": "710388",
      "turnover": "132624829.54",
      "trades": "2826"
    },
    {
      "date": "2024-04-26",
      "bid": "191.00",
      "ask": "191.15",
      "open": "187.25",
      "high": "192.15",
      "low": "187.25",
      "close": "191.20",
      "average": "190.7605",
      "volume": "646172",
      "turnover": "123263991.8",
      "trades": "2443"
    },
    {
      "date": "2024-04-29",
      "bid": "192.50",
      "ask": "192.60",
      "open": "191.75",
      "high": "193.05",
      "low": "190.85",
      "close": "192.25",
      "average": "192.0666",
      "volume": "454791",
      "turnover": "87348961.94",
      "trades": "1926"
    },
    {
      "date": "2024-04-30",
      "bid": "192.10",
      "ask": "192.25",
      "open": "192.25",
      "high": "192.90",
      "low": "191.70",
      "close": "191.85",
      "average": "191.9864",
      "volume": "376123",
      "turnover": "72210704.81",
      "trades": "1361"
    },
    {
      "date": "2024-05-02",
      "bid": "193.95",
      "ask": "194.00",
      "open": "191.60",
      "high": "194.30",
      "low": "189.85",
      "close": "194.05",
      "average": "193.1604",
      "volume": "726871",
      "turnover": "140410505.32",
      "trades": "2814"
    },
    {
      "date": "2024-05-03",
      "bid": "195.65",
      "ask": "195.80",
      "open": "194.90",
      "high": "197.90",
      "low": "193.00",
      "close": "196.60",
      "average": "195.783",
      "volume": "630262",
      "turnover": "123390463.62",
      "trades": "2532"
    },
    {
      "date": "2024-05-06",
      "bid": "197.75",
      "ask": "198.00",
      "open": "196.60",
      "high": "198.40",
      "low": "195.65",
      "close": "198.40",
      "average": "197.7552",
      "volume": "627205",
      "turnover": "124032939.1",
      "trades": "2187"
    },
    {
      "date": "2024-05-07",
      "bid": "201.00",
      "ask": "201.30",
      "open": "198.70",
      "high": "201.70",
      "low": "198.30",
      "close": "201.60",
      "average": "200.7888",
      "volume": "1004245",
      "turnover": "201629122",
      "trades": "3161"
    },
    {
      "date": "2024-05-08",
      "bid": "194.50",
      "ask": "194.90",
      "open": "190.10",
      "high": "196.90",
      "low": "189.50",
      "close": "195.50",
      "average": "193.665",
      "volume": "1999003",
      "turnover": "387156699.73",
      "trades": "8248"
    },
    {
      "date": "2024-05-10",
      "bid": "192.35",
      "ask": "192.45",
      "open": "195.50",
      "high": "199.65",
      "low": "192.30",
      "close": "192.30",
      "average": "193.9474",
      "volume": "1440150",
      "turnover": "279463298.93",
      "trades": "5455"
    },
    {
      "date": "2024-05-13",
      "bid": "188.85",
      "ask": "189.00",
      "open": "191.90",
      "high": "192.00",
      "low": "187.55",
      "close": "188.35",
      "average": "188.8226",
      "volume": "1374030",
      "turnover": "259447799.44",
      "trades": "5074"
    },
    {
      "date": "2024-05-14",
      "bid": "189.25",
      "ask": "189.35",
      "open": "188.15",
      "high": "190.20",
      "low": "187.15",
      "close": "190.05",
      "average": "189.1263",
      "volume": "1178405",
      "turnover": "222859159.04",
      "trades": "3975"
    },
    {
      "date": "2024-05-15",
      "bid": "193.10",
      "ask": "193.15",
      "open": "190.80",
      "high": "195.40",
      "low": "190.15",
      "close": "193.75",
      "average": "192.8264",
      "volume": "814168",
      "turnover": "156989327.38",
      "trades": "2773"
    },
    {
      "date": "2024-05-16",
      "bid": "196.15",
      "ask": "196.40",
      "open": "193.75",
      "high": "197.35",
      "low": "193.75",
      "close": "196.60",
      "average": "196.2336",
      "volume": "854179",
      "turnover": "167617419.22",
      "trades": "2697"
    },
    {
      "date": "2024-05-17",
      "bid": "196.20",
      "ask": "196.25",
      "open": "195.90",
      "high": "196.60",
      "low": "193.90",
      "close": "196.10",
      "average": "195.7379",
      "volume": "756090",
      "turnover": "147994616.74",
      "trades": "3119"
    },
    {
      "date": "2024-05-20",
      "bid": "195.25",
      "ask": "195.35",
      "open": "196.10",
      "high": "198.30",
      "low": "194.40",
      "close": "195.10",
      "average": "195.7992",
      "volume": "493159",
      "turnover": "96544215.43",
      "trades": "2432"
    },
    {
      "date": "2024-05-21",
      "bid": "193.05",
      "ask": "193.15",
      "open": "194.80",
      "high": "195.30",
      "low": "192.80",
      "close": "192.80",
      "average": "193.4643",
      "volume": "780137",
      "turnover": "150985638.77",
      "trades": "2353"
    },
    {
      "date": "2024-05-22",
      "bid": "191.15",
      "ask": "191.20",
      "open": "192.50",
      "high": "192.65",
      "low": "188.30",
      "close": "191.05",
      "average": "190.1651",
      "volume": "876072",
      "turnover": "166596823.25",
      "trades": "3579"
    },
    {
      "date": "2024-05-23",
      "bid": "189.70",
      "ask": "189.80",
      "open": "191.05",
      "high": "193.15",
      "low": "189.25",
      "close": "189.85",
      "average": "190.4119",
      "volume": "527781",
      "turnover": "100494899.18",
      "trades": "2333"
    },
    {
      "date": "2024-05-24",
      "bid": "190.75",
      "ask": "190.85",
      "open": "189.00",
      "high": "191.15",
      "low": "188.40",
      "close": "191.15",
      "average": "190.2441",
      "volume": "494194",
      "turnover": "94016319.64",
      "trades": "2534"
    },
    {
      "date": "2024-05-27",
      "bid": "192.50",
      "ask": "192.55",
      "open": "190.75",
      "high": "192.65",
      "low": "190.05",
      "close": "192.45",
      "average": "191.9792",
      "volume": "318974",
      "turnover": "61236682.55",
      "trades": "1914"
    },
    {
      "date": "2024-05-28",
      "bid": "189.55",
      "ask": "189.70",
      "open": "192.45",
      "high": "193.60",
      "low": "189.45",
      "close": "189.55",
      "average": "190.5454",
      "volume": "633175",
      "turnover": "120637792.13",
      "trades": "2422"
    },
    {
      "date": "2024-05-29",
      "bid": "187.10",
      "ask": "187.25",
      "open": "189.10",
      "high": "189.10",
      "low": "186.55",
      "close": "186.65",
      "average": "187.0836",
      "volume": "851426",
      "turnover": "159293352.63",
      "trades": "2875"
    },
    {
      "date": "2024-05-30",
      "bid": "188.05",
      "ask": "188.25",
      "open": "185.90",
      "high": "189.10",
      "low": "184.60",
      "close": "187.75",
      "average": "187.4926",
      "volume": "782288",
      "turnover": "146673497.76",
      "trades": "2982"
    },
    {
      "date": "2024-05-31",
      "bid": "185.50",
      "ask": "185.65",
      "open": "187.75",
      "high": "187.75",
      "low": "184.70",
      "close": "185.25",
      "average": "185.3247",
      "volume": "3929020",
      "turnover": "728152143.52",
      "trades": "4112"
    },
    {
      "date": "2024-06-03",
      "bid": "186.90",
      "ask": "187.05",
      "open": "187.60",
      "high": "189.00",
      "low": "186.50",
      "close": "186.70",
      "average": "187.3928",
      "volume": "577990",
      "turnover": "108311657.71",
      "trades": "2761"
    },
    {
      "date": "2024-06-04",
      "bid": "184.95",
      "ask": "185.05",
      "open": "186.05",
      "high": "186.60",
      "low": "184.00",
      "close": "184.65",
      "average": "184.9416",
      "volume": "613840",
      "turnover": "113524392.4",
      "trades": "2460"
    },
    {
      "date": "2024-06-05",
      "bid": "186.25",
      "ask": "186.30",
      "open": "184.65",
      "high": "187.20",
      "low": "184.45",
      "close": "185.90",
      "average": "186.0349",
      "volume": "586041",
      "turnover": "109030116.95",
      "trades": "2398"
    },
    {
      "date": "2024-06-07",
      "bid": "183.70",
      "ask": "183.75",
      "open": "185.95",
      "high": "187.25",
      "low": "183.15",
      "close": "184.10",
      "average": "184.6376",
      "volume": "638457",
      "turnover": "117883011.08",
      "trades": "2541"
    },
    {
      "date": "2024-06-10",
      "bid": "181.90",
      "ask": "182.00",
      "open": "181.85",
      "high": "183.05",
      "low": "180.45",
      "close": "182.20",
      "average": "181.8361",
      "volume": "841667",
      "turnover": "153041944.53",
      "trades": "3381"
    },
    {
      "date": "2024-06-11",
      "bid": "186.35",
      "ask": "186.50",
      "open": "183.40",
      "high": "187.35",
      "low": "183.15",
      "close": "185.70",
      "average": "185.1682",
      "volume": "926471",
      "turnover": "171554905.66",
      "trades": "3495"
    },
    {
      "date": "2024-06-12",
      "bid": "189.60",
      "ask": "189.75",
      "open": "186.10",
      "high": "190.80",
      "low": "185.80",
      "close": "189.70",
      "average": "188.5878",
      "volume": "1087197",
      "turnover": "205023912.64",
      "trades": "4052"
    },
    {
      "date": "2024-06-13",
      "bid": "188.65",
      "ask": "188.85",
      "open": "189.60",
      "high": "192.90",
      "low": "187.95",
      "close": "189.20",
      "average": "189.4772",
      "volume": "781400",
      "turnover": "148058316.16",
      "trades": "2614"
    },
    {
      "date": "2024-06-14",
      "bid": "187.50",
      "ask": "187.65",
      "open": "189.10",
      "high": "191.10",
      "low": "186.65",
      "close": "187.55",
      "average": "188.3754",
      "volume": "858028",
      "turnover": "161634999.66",
      "trades": "2787"
    },
    {
      "date": "2024-06-17",
      "bid": "189.65",
      "ask": "189.90",
      "open": "189.80",
      "high": "192.90",
      "low": "188.85",
      "close": "190.00",
      "average": "190.2013",
      "volume": "752836",
      "turnover": "143186410.18",
      "trades": "2866"
    },
    {
      "date": "2024-06-18",
      "bid": "193.00",
      "ask": "193.10",
      "open": "191.10",
      "high": "193.45",
      "low": "190.50",
      "close": "193.40",
      "average": "192.8537",
      "volume": "798702",
      "turnover": "154030920.28",
      "trades": "2609"
    },
    {
      "date": "2024-06-19",
      "bid": "191.85",
      "ask": "192.00",
      "open": "193.50",
      "high": "194.80",
      "low": "191.95",
      "close": "192.30",
      "average": "192.8765",
      "volume": "695973",
      "turnover": "134236261.26",
      "trades": "1816"
    },
    {
      "date": "2024-06-20",
      "bid": "196.60",
      "ask": "196.70",
      "open": "192.30",
      "high": "196.90",
      "low": "192.30",
      "close": "196.10",
      "average": "195.8695",
      "volume": "951986",
      "turnover": "186466342.31",
      "trades": "2239"
    },
    {
      "date": "2024-06-24",
      "bid": "195.10",
      "ask": "195.20",
      "open": "195.65",
      "high": "195.65",
      "low": "193.20",
      "close": "195.55",
      "average": "194.9876",
      "volume": "533649",
      "turnover": "103962653.23",
      "trades": "2128"
    },
    {
      "date": "2024-06-25",
      "bid": "193.65",
      "ask": "193.75",
      "open": "194.90",
      "high": "196.45",
      "low": "193.15",
      "close": "193.15",
      "average": "194.0144",
      "volume": "569157",
      "turnover": "110431506.18",
      "trades": "2227"
    },
    {
      "date": "2024-06-26",
      "bid": "191.70",
      "ask": "191.80",
      "open": "194.80",
      "high": "195.05",
      "low": "190.75",
      "close": "191.40",
      "average": "192.1224",
      "volume": "566601",
      "turnover": "108856832.8",
      "trades": "2518"
    },
    {
      "date": "2024-06-27",
      "bid": "189.90",
      "ask": "190.00",
      "open": "191.35",
      "high": "191.65",
      "low": "189.50",
      "close": "189.60",
      "average": "189.8508",
      "volume": "718266",
      "turnover": "136351291.19",
      "trades": "2095"
    },
    {
      "date": "2024-06-28",
      "bid": "190.80",
      "ask": "190.85",
      "open": "190.20",
      "high": "191.85",
      "low": "189.70",
      "close": "190.80",
      "average": "190.8046",
      "volume": "713036",
      "turnover": "136050245.71",
      "trades": "2260"
    },
    {
      "date": "2024-07-01",
      "bid": "189.40",
      "ask": "189.45",
      "open": "191.85",
      "high": "192.05",
      "low": "189.35",
      "close": "189.40",
      "average": "190.408",
      "volume": "991505",
      "turnover": "188790449.24",
      "trades": "2674"
    },
    {
      "date": "2024-07-02",
      "bid": "186.05",
      "ask": "186.10",
      "open": "188.40",
      "high": "189.40",
      "low": "185.80",
      "close": "185.85",
      "average": "186.5245",
      "volume": "505359",
      "turnover": "94260696.13",
      "trades": "2758"
    },
    {
      "date": "2024-07-03",
      "bid": "188.10",
      "ask": "188.35",
      "open": "187.00",
      "high": "188.30",
      "low": "185.25",
      "close": "188.00",
      "average": "187.7072",
      "volume": "581399",
      "turnover": "109129943.16",
      "trades": "1877"
    },
    {
      "date": "2024-07-04",
      "bid": "191.40",
      "ask": "191.45",
      "open": "188.70",
      "high": "192.10",
      "low": "188.70",
      "close": "192.10",
      "average": "190.8861",
      "volume": "1018950",
      "turnover": "194457035.79",
      "trades": "2194"
    },
    {
      "date": "2024-07-05",
      "bid": "193.50",
      "ask": "193.60",
      "open": "193.15",
      "high": "196.65",
      "low": "192.75",
      "close": "193.25",
      "average": "194.3378",
      "volume": "724882",
      "turnover": "140875432.12",
      "trades": "2634"
    },
    {
      "date": "2024-07-08",
      "bid": "194.80",
      "ask": "194.85",
      "open": "193.05",
      "high": "194.90",
      "low": "192.25",
      "close": "194.75",
      "average": "194.0211",
      "volume": "428763",
      "turnover": "83189274.48",
      "trades": "2310"
    },
    {
      "date": "2024-07-09",
      "bid": "191.90",
      "ask": "192.05",
      "open": "194.65",
      "high": "196.25",
      "low": "191.45",
      "close": "192.65",
      "average": "193.5494",
      "volume": "533063",
      "turnover": "103173893.35",
      "trades": "2273"
    },
    {
      "date": "2024-07-10",
      "bid": "195.30",
      "ask": "195.45",
      "open": "192.50",
      "high": "196.40",
      "low": "192.50",
      "close": "196.10",
      "average": "195.5267",
      "volume": "576698",
      "turnover": "112759836.45",
      "trades": "2495"
    },
    {
      "date": "2024-07-11",
      "bid": "198.70",
      "ask": "198.85",
      "open": "197.00",
      "high": "199.35",
      "low": "196.40",
      "close": "199.15",
      "average": "198.3989",
      "volume": "542425",
      "turnover": "107615834.12",
      "trades": "2883"
    },
    {
      "date": "2024-07-12",
      "bid": "202.40",
      "ask": "202.70",
      "open": "199.15",
      "high": "203.00",
      "low": "199.10",
      "close": "203.00",
      "average": "200.7247",
      "volume": "1551656",
      "turnover": "311455003.67",
      "trades": "2913"
    },
    {
      "date": "2024-07-15",
      "bid": "202.10",
      "ask": "202.30",
      "open": "202.30",
      "high": "202.80",
      "low": "201.20",
      "close": "202.00",
      "average": "201.9437",
      "volume": "372318",
      "turnover": "75186957.05",
      "trades": "1802"
    },
    {
      "date": "2024-07-16",
      "bid": "206.80",
      "ask": "206.90",
      "open": "201.60",
      "high": "207.10",
      "low": "201.00",
      "close": "207.10",
      "average": "205.0995",
      "volume": "694037",
      "turnover": "142349329.94",
      "trades": "2195"
    },
    {
      "date": "2024-07-17",
      "bid": "206.40",
      "ask": "206.60",
      "open": "206.70",
      "high": "206.90",
      "low": "203.60",
      "close": "206.20",
      "average": "205.4073",
      "volume": "766760",
      "turnover": "157492578",
      "trades": "2399"
    },
    {
      "date": "2024-07-18",
      "bid": "208.90",
      "ask": "209.00",
      "open": "206.00",
      "high": "210.20",
      "low": "205.40",
      "close": "209.30",
      "average": "208.7442",
      "volume": "743120",
      "turnover": "155122534.69",
      "trades": "2477"
    },
    {
      "date": "2024-07-19",
      "bid": "210.00",
      "ask": "210.10",
      "open": "218.50",
      "high": "221.80",
      "low": "209.50",
      "close": "210.00",
      "average": "214.4608",
      "volume": "1442268",
      "turnover": "309440951.39",
      "trades": "6745"
    },
    {
      "date": "2024-07-22",
      "bid": "211.50",
      "ask": "211.60",
      "open": "212.00",
      "high": "215.80",
      "low": "210.80",
      "close": "212.00",
      "average": "213.0255",
      "volume": "971723",
      "turnover": "206073179.6",
      "trades": "4100"
    },
    {
      "date": "2024-07-23",
      "bid": "212.30",
      "ask": "212.50",
      "open": "212.10",
      "high": "212.80",
      "low": "211.10",
      "close": "212.00",
      "average": "211.9358",
      "volume": "431124",
      "turnover": "91370747",
      "trades": "2181"
    },
    {
      "date": "2024-07-24",
      "bid": "209.40",
      "ask": "209.60",
      "open": "210.90",
      "high": "211.60",
      "low": "208.70",
      "close": "209.10",
      "average": "209.5018",
      "volume": "1440200",
      "turnover": "302198234.35",
      "trades": "2380"
    },
    {
      "date": "2024-07-25",
      "bid": "207.30",
      "ask": "207.40",
      "open": "207.30",
      "high": "207.60",
      "low": "204.70",
      "close": "207.40",
      "average": "206.693",
      "volume": "675143",
      "turnover": "139547661.69",
      "trades": "2826"
    },
    {
      "date": "2024-07-26",
      "bid": "209.60",
      "ask": "209.80",
      "open": "207.40",
      "high": "210.40",
      "low": "206.30",
      "close": "210.10",
      "average": "209.346",
      "volume": "390322",
      "turnover": "81697806.9",
      "trades": "1831"
    },
    {
      "date": "2024-07-29",
      "bid": "208.30",
      "ask": "208.40",
      "open": "210.10",
      "high": "211.90",
      "low": "208.10",
      "close": "209.30",
      "average": "209.8107",
      "volume": "424315",
      "turnover": "89026220",
      "trades": "2019"
    },
    {
      "date": "2024-07-30",
      "bid": "211.00",
      "ask": "211.20",
      "open": "209.30",
      "high": "211.50",
      "low": "209.20",
      "close": "210.80",
      "average": "210.7549",
      "volume": "398461",
      "turnover": "83979453.25",
      "trades": "1545"
    },
    {
      "date": "2024-07-31",
      "bid": "209.30",
      "ask": "209.60",
      "open": "211.80",
      "high": "212.30",
      "low": "209.10",
      "close": "209.10",
      "average": "209.6554",
      "volume": "534958",
      "turnover": "112157471.75",
      "trades": "1793"
    },
    {
      "date": "2024-08-01",
      "bid": "203.40",
      "ask": "203.60",
      "open": "208.70",
      "high": "208.80",
      "low": "203.10",
      "close": "203.10",
      "average": "204.8371",
      "volume": "674932",
      "turnover": "138248059.5",
      "trades": "2904"
    },
    {
      "date": "2024-08-02",
      "bid": "197.95",
      "ask": "198.00",
      "open": "200.90",
      "high": "200.90",
      "low": "196.75",
      "close": "198.05",
      "average": "198.6074",
      "volume": "529452",
      "turnover": "105153768.7",
      "trades": "3071"
    },
    {
      "date": "2024-08-05",
      "bid": "194.65",
      "ask": "194.90",
      "open": "188.55",
      "high": "195.00",
      "low": "185.30",
      "close": "194.20",
      "average": "192.0233",
      "volume": "1204169",
      "turnover": "231230443.02",
      "trades": "5522"
    },
    {
      "date": "2024-08-06",
      "bid": "193.10",
      "ask": "193.20",
      "open": "195.40",
      "high": "196.95",
      "low": "190.50",
      "close": "193.00",
      "average": "193.2422",
      "volume": "392078",
      "turnover": "75767741.53",
      "trades": "2245"
    },
    {
      "date": "2024-08-07",
      "bid": "197.55",
      "ask": "197.70",
      "open": "194.15",
      "high": "198.40",
      "low": "193.95",
      "close": "197.75",
      "average": "197.2281",
      "volume": "330112",
      "turnover": "65107413.19",
      "trades": "1618"
    },
    {
      "date": "2024-08-08",
      "bid": "198.15",
      "ask": "198.45",
      "open": "196.20",
      "high": "198.65",
      "low": "194.95",
      "close": "198.30",
      "average": "197.5961",
      "volume": "369769",
      "turnover": "73064133.65",
      "trades": "1970"
    },
    {
      "date": "2024-08-09",
      "bid": "199.40",
      "ask": "199.65",
      "open": "199.85",
      "high": "201.70",
      "low": "198.60",
      "close": "199.30",
      "average": "199.9452",
      "volume": "357682",
      "turnover": "71517898.19",
      "trades": "1985"
    },
    {
      "date": "2024-08-12",
      "bid": "199.70",
      "ask": "199.95",
      "open": "199.80",
      "high": "201.10",
      "low": "199.25",
      "close": "200.50",
      "average": "200.2234",
      "volume": "450630",
      "turnover": "90226493.29",
      "trades": "1887"
    },
    {
      "date": "2024-08-13",
      "bid": "200.30",
      "ask": "200.40",
      "open": "200.50",
      "high": "201.70",
      "low": "198.60",
      "close": "200.50",
      "average": "200.3286",
      "volume": "346991",
      "turnover": "69511199.62",
      "trades": "1999"
    },
    {
      "date": "2024-08-14",
      "bid": "200.30",
      "ask": "200.50",
      "open": "201.00",
      "high": "201.80",
      "low": "200.20",
      "close": "200.30",
      "average": "200.5892",
      "volume": "379131",
      "turnover": "76049563.2",
      "trades": "1512"
    },
    {
      "date": "2024-08-15",
      "bid": "200.20",
      "ask": "200.40",
      "open": "201.60",
      "high": "201.90",
      "low": "199.75",
      "close": "200.70",
      "average": "200.7239",
      "volume": "491976",
      "turnover": "98751478.88",
      "trades": "2106"
    },
    {
      "date": "2024-08-16",
      "bid": "200.10",
      "ask": "200.30",
      "open": "201.30",
      "high": "201.50",
      "low": "199.50",
      "close": "200.10",
      "average": "200.2983",
      "volume": "277879",
      "turnover": "55656018.62",
      "trades": "1843"
    },
    {
      "date": "2024-08-19",
      "bid": "201.40",
      "ask": "201.60",
      "open": "200.10",
      "high": "201.60",
      "low": "199.60",
      "close": "201.60",
      "average": "201.0549",
      "volume": "455245",
      "turnover": "91538243.75",
      "trades": "1880"
    },
    {
      "date": "2024-08-20",
      "bid": "202.10",
      "ask": "202.30",
      "open": "202.00",
      "high": "203.00",
      "low": "201.00",
      "close": "202.30",
      "average": "202.3437",
      "volume": "440518",
      "turnover": "89134340.2",
      "trades": "2047"
    },
    {
      "date": "2024-08-21",
      "bid": "202.80",
      "ask": "203.00",
      "open": "202.00",
      "high": "204.00",
      "low": "201.90",
      "close": "203.20",
      "average": "202.8667",
      "volume": "508704",
      "turnover": "103197226.95",
      "trades": "2091"
    },
    {
      "date": "2024-08-22",
      "bid": "203.80",
      "ask": "204.10",
      "open": "203.20",
      "high": "204.40",
      "low": "203.20",
      "close": "204.10",
      "average": "204.0746",
      "volume": "442352",
      "turnover": "90272746.75",
      "trades": "1732"
    },
    {
      "date": "2024-08-23",
      "bid": "205.50",
      "ask": "205.70",
      "open": "204.30",
      "high": "205.80",
      "low": "204.30",
      "close": "205.60",
      "average": "205.263",
      "volume": "478752",
      "turnover": "98269738.3",
      "trades": "2142"
    },
    {
      "date": "2024-08-26",
      "bid": "204.40",
      "ask": "204.50",
      "open": "205.00",
      "high": "205.30",
      "low": "203.70",
      "close": "203.90",
      "average": "204.2549",
      "volume": "263945",
      "turnover": "53923127.9",
      "trades": "1754"
    },
    {
      "date": "2024-08-27",
      "bid": "204.80",
      "ask": "205.00",
      "open": "203.90",
      "high": "205.40",
      "low": "203.90",
      "close": "204.30",
      "average": "204.5565",
      "volume": "407831",
      "turnover": "83437512.55",
      "trades": "1942"
    },
    {
      "date": "2024-08-28",
      "bid": "204.90",
      "ask": "205.10",
      "open": "204.30",
      "high": "205.40",
      "low": "204.20",
      "close": "205.10",
      "average": "204.9776",
      "volume": "323564",
      "turnover": "66316968.05",
      "trades": "1667"
    },
    {
      "date": "2024-08-29",
      "bid": "207.10",
      "ask": "207.30",
      "open": "204.50",
      "high": "207.30",
      "low": "204.10",
      "close": "207.20",
      "average": "206.6977",
      "volume": "380573",
      "turnover": "78663564.5",
      "trades": "2024"
    },
    {
      "date": "2024-08-30",
      "bid": "206.60",
      "ask": "206.70",
      "open": "207.20",
      "high": "208.80",
      "low": "206.60",
      "close": "207.30",
      "average": "207.3627",
      "volume": "812758",
      "turnover": "168535722.55",
      "trades": "1997"
    },
    {
      "date": "2024-09-02",
      "bid": "206.90",
      "ask": "207.00",
      "open": "207.10",
      "high": "207.20",
      "low": "205.40",
      "close": "206.90",
      "average": "206.5641",
      "volume": "340842",
      "turnover": "70402813.3",
      "trades": "2073"
    },
    {
      "date": "2024-09-03",
      "bid": "205.80",
      "ask": "206.00",
      "open": "206.70",
      "high": "206.90",
      "low": "203.80",
      "close": "205.40",
      "average": "205.4153",
      "volume": "506019",
      "turnover": "103944427.95",
      "trades": "2606"
    },
    {
      "date": "2024-09-04",
      "bid": "203.40",
      "ask": "203.60",
      "open": "202.50",
      "high": "205.00",
      "low": "202.50",
      "close": "203.30",
      "average": "203.7748",
      "volume": "280631",
      "turnover": "57193210.1",
      "trades": "1622"
    },
    {
      "date": "2024-09-05",
      "bid": "201.60",
      "ask": "201.70",
      "open": "203.30",
      "high": "204.90",
      "low": "201.60",
      "close": "201.60",
      "average": "202.5543",
      "volume": "328425",
      "turnover": "66524899.85",
      "trades": "1785"
    },
    {
      "date": "2024-09-06",
      "bid": "199.65",
      "ask": "199.75",
      "open": "201.00",
      "high": "201.70",
      "low": "198.35",
      "close": "199.65",
      "average": "199.7094",
      "volume": "484496",
      "turnover": "96759888.07",
      "trades": "2290"
    },
    {
      "date": "2024-09-09",
      "bid": "201.10",
      "ask": "201.30",
      "open": "200.70",
      "high": "201.70",
      "low": "200.20",
      "close": "201.30",
      "average": "201.1023",
      "volume": "249871",
      "turnover": "50249653.7",
      "trades": "1574"
    },
    {
      "date": "2024-09-10",
      "bid": "201.60",
      "ask": "201.70",
      "open": "201.00",
      "high": "204.80",
      "low": "200.50",
      "close": "202.00",
      "average": "202.4663",
      "volume": "390782",
      "turnover": "79120316.5",
      "trades": "2095"
    },
    {
      "date": "2024-09-11",
      "bid": "200.80",
      "ask": "201.00",
      "open": "202.00",
      "high": "203.20",
      "low": "200.20",
      "close": "201.30",
      "average": "201.5206",
      "volume": "337780",
      "turnover": "68063651.5",
      "trades": "2076"
    },
    {
      "date": "2024-09-12",
      "bid": "202.70",
      "ask": "202.90",
      "open": "203.00",
      "high": "204.40",
      "low": "202.20",
      "close": "203.00",
      "average": "203.2749",
      "volume": "407663",
      "turnover": "82867199.5",
      "trades": "1919"
    },
    {
      "date": "2024-09-13",
      "bid": "204.90",
      "ask": "205.00",
      "open": "202.30",
      "high": "205.30",
      "low": "199.90",
      "close": "205.30",
      "average": "204.6098",
      "volume": "366650",
      "turnover": "75019108.4",
      "trades": "1667"
    },
    {
      "date": "2024-09-16",
      "bid": "205.50",
      "ask": "205.60",
      "open": "203.50",
      "high": "205.90",
      "low": "202.90",
      "close": "205.90",
      "average": "205.101",
      "volume": "364459",
      "turnover": "74751107.5",
      "trades": "1808"
    },
    {
      "date": "2024-09-17",
      "bid": "207.30",
      "ask": "207.40",
      "open": "206.00",
      "high": "207.90",
      "low": "205.40",
      "close": "207.10",
      "average": "206.6668",
      "volume": "382966",
      "turnover": "79124554.2",
      "trades": "2065"
    },
    {
      "date": "2024-09-18",
      "bid": "208.60",
      "ask": "208.90",
      "open": "207.60",
      "high": "209.30",
      "low": "206.70",
      "close": "209.30",
      "average": "208.5311",
      "volume": "559292",
      "turnover": "116623561.1",
      "trades": "2110"
    },
    {
      "date": "2024-09-19",
      "bid": "210.00",
      "ask": "210.20",
      "open": "211.00",
      "high": "212.40",
      "low": "209.90",
      "close": "210.90",
      "average": "210.9024",
      "volume": "716138",
      "turnover": "151032507.4",
      "trades": "2929"
    },
    {
      "date": "2024-09-20",
      "bid": "208.60",
      "ask": "208.80",
      "open": "210.50",
      "high": "210.50",
      "low": "208.40",
      "close": "209.40",
      "average": "209.391",
      "volume": "1540198",
      "turnover": "322506725.02",
      "trades": "2166"
    },
    {
      "date": "2024-09-23",
      "bid": "214.30",
      "ask": "214.50",
      "open": "209.40",
      "high": "214.50",
      "low": "208.90",
      "close": "214.10",
      "average": "213.0802",
      "volume": "993024",
      "turnover": "211443362.9",
      "trades": "4293"
    },
    {
      "date": "2024-09-24",
      "bid": "214.90",
      "ask": "215.10",
      "open": "214.10",
      "high": "215.60",
      "low": "213.70",
      "close": "214.80",
      "average": "214.6107",
      "volume": "940614",
      "turnover": "201888928.6",
      "trades": "2973"
    },
    {
      "date": "2024-09-25",
      "bid": "213.70",
      "ask": "213.80",
      "open": "214.30",
      "high": "215.90",
      "low": "213.40",
      "close": "214.00",
      "average": "214.7017",
      "volume": "546054",
      "turnover": "117243895.65",
      "trades": "1755"
    },
    {
      "date": "2024-09-26",
      "bid": "216.70",
      "ask": "216.90",
      "open": "215.10",
      "high": "217.20",
      "low": "213.60",
      "close": "216.70",
      "average": "216.0911",
      "volume": "369018",
      "turnover": "79717406.8",
      "trades": "2178"
    },
    {
      "date": "2024-09-27",
      "bid": "212.50",
      "ask": "212.60",
      "open": "216.40",
      "high": "216.40",
      "low": "212.30",
      "close": "212.50",
      "average": "213.1109",
      "volume": "559248",
      "turnover": "119185474.45",
      "trades": "2433"
    },
    {
      "date": "2024-09-30",
      "bid": "211.50",
      "ask": "211.60",
      "open": "211.80",
      "high": "213.00",
      "low": "210.30",
      "close": "211.80",
      "average": "211.4982",
      "volume": "513029",
      "turnover": "108469787.85",
      "trades": "2422"
    },
    {
      "date": "2024-10-01",
      "bid": "211.60",
      "ask": "211.80",
      "open": "211.80",
      "high": "214.10",
      "low": "211.10",
      "close": "211.70",
      "average": "212.1188",
      "volume": "309223",
      "turnover": "65596572.4",
      "trades": "2388"
    },
    {
      "date": "2024-10-02",
      "bid": "213.30",
      "ask": "213.50",
      "open": "211.80",
      "high": "214.40",
      "low": "211.80",
      "close": "213.30",
      "average": "213.4029",
      "volume": "400370",
      "turnover": "85443402.59",
      "trades": "2554"
    },
    {
      "date": "2024-10-03",
      "bid": "214.60",
      "ask": "214.80",
      "open": "213.00",
      "high": "215.00",
      "low": "212.60",
      "close": "215.00",
      "average": "214.3909",
      "volume": "608157",
      "turnover": "130363798.45",
      "trades": "2830"
    },
    {
      "date": "2024-10-04",
      "bid": "219.80",
      "ask": "219.90",
      "open": "216.00",
      "high": "221.20",
      "low": "216.00",
      "close": "220.30",
      "average": "219.9172",
      "volume": "873090",
      "turnover": "192014785.65",
      "trades": "3796"
    },
    {
      "date": "2024-10-07",
      "bid": "223.00",
      "ask": "223.20",
      "open": "220.30",
      "high": "223.20",
      "low": "218.80",
      "close": "223.00",
      "average": "221.8313",
      "volume": "757488",
      "turnover": "168006977.94",
      "trades": "3140"
    },
    {
      "date": "2024-10-08",
      "bid": "220.50",
      "ask": "220.60",
      "open": "220.30",
      "high": "222.70",
      "low": "219.20",
      "close": "220.30",
      "average": "220.726",
      "volume": "580446",
      "turnover": "128142212.15",
      "trades": "2502"
    },
    {
      "date": "2024-10-09",
      "bid": "222.80",
      "ask": "222.90",
      "open": "220.30",
      "high": "223.40",
      "low": "219.50",
      "close": "222.50",
      "average": "221.6109",
      "volume": "463343",
      "turnover": "102697113.35",
      "trades": "2164"
    },
    {
      "date": "2024-10-10",
      "bid": "219.80",
      "ask": "220.00",
      "open": "222.50",
      "high": "223.40",
      "low": "218.30",
      "close": "219.70",
      "average": "219.9411",
      "volume": "1204677",
      "turnover": "267017928.6",
      "trades": "2825"
    },
    {
      "date": "2024-10-11",
      "bid": "220.90",
      "ask": "221.00",
      "open": "219.70",
      "high": "221.80",
      "low": "219.30",
      "close": "220.60",
      "average": "220.6255",
      "volume": "438564",
      "turnover": "96762156.2",
      "trades": "2135"
    },
    {
      "date": "2024-10-14",
      "bid": "220.20",
      "ask": "220.30",
      "open": "220.60",
      "high": "221.20",
      "low": "219.20",
      "close": "220.50",
      "average": "220.3589",
      "volume": "321016",
      "turnover": "70737519.75",
      "trades": "1677"
    },
    {
      "date": "2024-10-15",
      "bid": "219.20",
      "ask": "219.40",
      "open": "220.50",
      "high": "221.40",
      "low": "218.90",
      "close": "218.90",
      "average": "219.5609",
      "volume": "402513",
      "turnover": "88387330.15",
      "trades": "1896"
    },
    {
      "date": "2024-10-16",
      "bid": "218.70",
      "ask": "219.00",
      "open": "218.40",
      "high": "219.20",
      "low": "217.20",
      "close": "219.20",
      "average": "218.8511",
      "volume": "566210",
      "turnover": "123910346.6",
      "trades": "2091"
    },
    {
      "date": "2024-10-17",
      "bid": "221.00",
      "ask": "221.10",
      "open": "219.20",
      "high": "222.80",
      "low": "219.00",
      "close": "221.20",
      "average": "221.3234",
      "volume": "421025",
      "turnover": "93183565.95",
      "trades": "2136"
    },
    {
      "date": "2024-10-18",
      "bid": "220.60",
      "ask": "220.70",
      "open": "221.00",
      "high": "221.40",
      "low": "220.00",
      "close": "220.30",
      "average": "220.4751",
      "volume": "338133",
      "turnover": "74551610.65",
      "trades": "1783"
    },
    {
      "date": "2024-10-21",
      "bid": "217.10",
      "ask": "217.20",
      "open": "219.60",
      "high": "220.70",
      "low": "217.00",
      "close": "217.00",
      "average": "218.5414",
      "volume": "716824",
      "turnover": "155708646.25",
      "trades": "2482"
    },
    {
      "date": "2024-10-22",
      "bid": "216.90",
      "ask": "217.00",
      "open": "217.00",
      "high": "218.70",
      "low": "215.30",
      "close": "217.00",
      "average": "216.8919",
      "volume": "672902",
      "turnover": "145961403.44",
      "trades": "2966"
    },
    {
      "date": "2024-10-23",
      "bid": "216.60",
      "ask": "216.70",
      "open": "217.00",
      "high": "218.30",
      "low": "215.40",
      "close": "217.20",
      "average": "216.9999",
      "volume": "505537",
      "turnover": "109694894.4",
      "trades": "2026"
    },
    {
      "date": "2024-10-24",
      "bid": "216.90",
      "ask": "217.00",
      "open": "217.00",
      "high": "218.30",
      "low": "216.20",
      "close": "216.80",
      "average": "217.019",
      "volume": "382022",
      "turnover": "82907374.4",
      "trades": "1669"
    },
    {
      "date": "2024-10-25",
      "bid": "217.00",
      "ask": "217.30",
      "open": "215.90",
      "high": "218.90",
      "low": "215.80",
      "close": "216.90",
      "average": "217.074",
      "volume": "536534",
      "turnover": "116491225.9",
      "trades": "2272"
    },
    {
      "date": "2024-10-28",
      "bid": "220.40",
      "ask": "220.70",
      "open": "217.30",
      "high": "220.80",
      "low": "216.70",
      "close": "220.80",
      "average": "219.1686",
      "volume": "472336",
      "turnover": "103529932.5",
      "trades": "2359"
    },
    {
      "date": "2024-10-29",
      "bid": "218.10",
      "ask": "218.20",
      "open": "220.80",
      "high": "222.00",
      "low": "217.90",
      "close": "218.50",
      "average": "219.0175",
      "volume": "530385",
      "turnover": "116168612.8",
      "trades": "2738"
    },
    {
      "date": "2024-10-30",
      "bid": "217.50",
      "ask": "217.60",
      "open": "218.10",
      "high": "219.40",
      "low": "216.80",
      "close": "218.10",
      "average": "218.047",
      "volume": "1160127",
      "turnover": "252962887.95",
      "trades": "3155"
    },
    {
      "date": "2024-10-31",
      "bid": "215.00",
      "ask": "215.30",
      "open": "216.70",
      "high": "217.20",
      "low": "214.70",
      "close": "216.20",
      "average": "216.1408",
      "volume": "490286",
      "turnover": "105969061.15",
      "trades": "2088"
    },
    {
      "date": "2024-11-01",
      "bid": "217.90",
      "ask": "218.10",
      "open": "216.20",
      "high": "218.70",
      "low": "216.00",
      "close": "217.50",
      "average": "217.6807",
      "volume": "313750",
      "turnover": "68303555.95",
      "trades": "1228"
    },
    {
      "date": "2024-11-04",
      "bid": "219.70",
      "ask": "219.80",
      "open": "218.60",
      "high": "220.90",
      "low": "218.30",
      "close": "220.00",
      "average": "219.7491",
      "volume": "585312",
      "turnover": "128618495.55",
      "trades": "2867"
    },
    {
      "date": "2024-11-05",
      "bid": "219.70",
      "ask": "219.90",
      "open": "219.70",
      "high": "221.30",
      "low": "218.40",
      "close": "220.00",
      "average": "219.9382",
      "volume": "785550",
      "turnover": "172785658.1",
      "trades": "3286"
    },
    {
      "date": "2024-11-06",
      "bid": "219.00",
      "ask": "219.20",
      "open": "215.90",
      "high": "224.00",
      "low": "212.50",
      "close": "220.20",
      "average": "220.1793",
      "volume": "1755082",
      "turnover": "386424615.1",
      "trades": "8457"
    },
    {
      "date": "2024-11-07",
      "bid": "227.80",
      "ask": "227.90",
      "open": "221.00",
      "high": "228.80",
      "low": "220.50",
      "close": "228.20",
      "average": "227.2914",
      "volume": "1314773",
      "turnover": "298866501.64",
      "trades": "5231"
    },
    {
      "date": "2024-11-08",
      "bid": "226.90",
      "ask": "227.10",
      "open": "228.00",
      "high": "228.00",
      "low": "225.60",
      "close": "226.90",
      "average": "226.9708",
      "volume": "681410",
      "turnover": "154658887.15",
      "trades": "4036"
    },
    {
      "date": "2024-11-11",
      "bid": "229.10",
      "ask": "229.30",
      "open": "228.40",
      "high": "230.80",
      "low": "228.40",
      "close": "229.20",
      "average": "229.4552",
      "volume": "1078347",
      "turnover": "247452613.5",
      "trades": "4168"
    },
    {
      "date": "2024-11-12",
      "bid": "227.40",
      "ask": "227.50",
      "open": "227.90",
      "high": "230.90",
      "low": "226.80",
      "close": "227.50",
      "average": "228.3994",
      "volume": "626017",
      "turnover": "142987210.55",
      "trades": "3197"
    },
    {
      "date": "2024-11-13",
      "bid": "222.10",
      "ask": "222.20",
      "open": "227.00",
      "high": "227.50",
      "low": "220.80",
      "close": "222.60",
      "average": "223.1615",
      "volume": "820419",
      "turnover": "183261750.1",
      "trades": "3527"
    },
    {
      "date": "2024-11-14",
      "bid": "222.70",
      "ask": "222.80",
      "open": "222.30",
      "high": "224.20",
      "low": "220.50",
      "close": "223.40",
      "average": "223.038",
      "volume": "529287",
      "turnover": "118050046",
      "trades": "2383"
    },
    {
      "date": "2024-11-15",
      "bid": "222.50",
      "ask": "222.70",
      "open": "221.90",
      "high": "225.60",
      "low": "221.30",
      "close": "223.00",
      "average": "223.2418",
      "volume": "482673",
      "turnover": "107791791.2",
      "trades": "2316"
    },
    {
      "date": "2024-11-18",
      "bid": "218.10",
      "ask": "218.40",
      "open": "222.50",
      "high": "222.50",
      "low": "218.10",
      "close": "218.90",
      "average": "219.4213",
      "volume": "780360",
      "turnover": "171242191.3",
      "trades": "3114"
    },
    {
      "date": "2024-11-19",
      "bid": "219.20",
      "ask": "219.30",
      "open": "218.90",
      "high": "220.00",
      "low": "214.80",
      "close": "219.40",
      "average": "217.511",
      "volume": "531412",
      "turnover": "115577325.75",
      "trades": "2875"
    },
    {
      "date": "2024-11-20",
      "bid": "219.20",
      "ask": "219.50",
      "open": "219.40",
      "high": "222.00",
      "low": "218.90",
      "close": "219.40",
      "average": "219.9269",
      "volume": "604056",
      "turnover": "132864269.55",
      "trades": "2302"
    },
    {
      "date": "2024-11-21",
      "bid": "217.50",
      "ask": "217.60",
      "open": "219.20",
      "high": "219.20",
      "low": "215.50",
      "close": "217.60",
      "average": "217.3616",
      "volume": "423561",
      "turnover": "92057661.15",
      "trades": "2281"
    },
    {
      "date": "2024-11-22",
      "bid": "220.10",
      "ask": "220.20",
      "open": "218.20",
      "high": "220.60",
      "low": "217.00",
      "close": "220.40",
      "average": "219.9014",
      "volume": "611174",
      "turnover": "134394835.85",
      "trades": "2319"
    },
    {
      "date": "2024-11-25",
      "bid": "220.80",
      "ask": "221.00",
      "open": "221.30",
      "high": "222.90",
      "low": "219.95",
      "close": "221.80",
      "average": "221.7272",
      "volume": "1692372",
      "turnover": "375229076.5",
      "trades": "2869"
    },
    {
      "date": "2024-11-26",
      "bid": "218.40",
      "ask": "218.50",
      "open": "220.20",
      "high": "220.40",
      "low": "217.60",
      "close": "218.30",
      "average": "218.6128",
      "volume": "340460",
      "turnover": "74435753.55",
      "trades": "1797"
    },
    {
      "date": "2024-11-27",
      "bid": "220.90",
      "ask": "221.00",
      "open": "218.00",
      "high": "221.50",
      "low": "217.40",
      "close": "221.10",
      "average": "219.7051",
      "volume": "978416",
      "turnover": "215068206.95",
      "trades": "2868"
    },
    {
      "date": "2024-11-28",
      "bid": "225.00",
      "ask": "225.10",
      "open": "221.00",
      "high": "226.00",
      "low": "221.00",
      "close": "225.20",
      "average": "225.0691",
      "volume": "506522",
      "turnover": "113995207.05",
      "trades": "2758"
    },
    {
      "date": "2024-11-29",
      "bid": "227.00",
      "ask": "227.20",
      "open": "225.00",
      "high": "227.80",
      "low": "224.00",
      "close": "227.50",
      "average": "227.1204",
      "volume": "644448",
      "turnover": "146341578.4",
      "trades": "2359"
    },
    {
      "date": "2024-12-02",
      "bid": "228.40",
      "ask": "228.50",
      "open": "226.40",
      "high": "229.10",
      "low": "224.60",
      "close": "229.00",
      "average": "228.0858",
      "volume": "656912",
      "turnover": "149761844.19",
      "trades": "3314"
    },
    {
      "date": "2024-12-03",
      "bid": "231.10",
      "ask": "231.20",
      "open": "229.00",
      "high": "232.20",
      "low": "229.00",
      "close": "231.20",
      "average": "230.8163",
      "volume": "480125",
      "turnover": "110820234.55",
      "trades": "2665"
    },
    {
      "date": "2024-12-04",
      "bid": "232.40",
      "ask": "232.80",
      "open": "231.20",
      "high": "232.90",
      "low": "230.60",
      "close": "232.70",
      "average": "232.1906",
      "volume": "424748",
      "turnover": "98621554.65",
      "trades": "2330"
    },
    {
      "date": "2024-12-05",
      "bid": "232.10",
      "ask": "232.20",
      "open": "232.40",
      "high": "233.40",
      "low": "230.90",
      "close": "232.40",
      "average": "232.2422",
      "volume": "396384",
      "turnover": "92057440.2",
      "trades": "2330"
    },
    {
      "date": "2024-12-06",
      "bid": "234.60",
      "ask": "234.70",
      "open": "232.10",
      "high": "235.20",
      "low": "231.50",
      "close": "235.20",
      "average": "234.3298",
      "volume": "477983",
      "turnover": "111998035.8",
      "trades": "2199"
    },
    {
      "date": "2024-12-09",
      "bid": "232.30",
      "ask": "232.50",
      "open": "235.00",
      "high": "235.30",
      "low": "232.00",
      "close": "232.80",
      "average": "233.2817",
      "volume": "425704",
      "turnover": "99314138.8",
      "trades": "2308"
    },
    {
      "date": "2024-12-10",
      "bid": "232.10",
      "ask": "232.20",
      "open": "232.00",
      "high": "233.50",
      "low": "231.60",
      "close": "232.20",
      "average": "232.3111",
      "volume": "523794",
      "turnover": "121684881.45",
      "trades": "2256"
    },
    {
      "date": "2024-12-11",
      "bid": "233.00",
      "ask": "233.10",
      "open": "231.30",
      "high": "234.10",
      "low": "230.60",
      "close": "233.60",
      "average": "233.1017",
      "volume": "464105",
      "turnover": "108182152.5",
      "trades": "2569"
    },
    {
      "date": "2024-12-12",
      "bid": "233.20",
      "ask": "233.30",
      "open": "233.60",
      "high": "235.00",
      "low": "232.50",
      "close": "233.40",
      "average": "233.4515",
      "volume": "430681",
      "turnover": "100546832.2",
      "trades": "2171"
    },
    {
      "date": "2024-12-13",
      "bid": "237.30",
      "ask": "237.40",
      "open": "233.30",
      "high": "238.70",
      "low": "233.20",
      "close": "236.70",
      "average": "236.5932",
      "volume": "414977",
      "turnover": "98185255.5",
      "trades": "2780"
    },
    {
      "date": "2024-12-16",
      "bid": "236.90",
      "ask": "237.00",
      "open": "236.10",
      "high": "237.00",
      "low": "234.20",
      "close": "237.00",
      "average": "236.4701",
      "volume": "541364",
      "turnover": "128011288.7",
      "trades": "2437"
    },
    {
      "date": "2024-12-17",
      "bid": "234.80",
      "ask": "234.90",
      "open": "236.30",
      "high": "236.80",
      "low": "234.40",
      "close": "235.00",
      "average": "235.2319",
      "volume": "425070",
      "turnover": "100006959.65",
      "trades": "2122"
    },
    {
      "date": "2024-12-18",
      "bid": "234.60",
      "ask": "235.00",
      "open": "235.00",
      "high": "236.70",
      "low": "234.10",
      "close": "234.40",
      "average": "234.8451",
      "volume": "502491",
      "turnover": "118020137.6",
      "trades": "2620"
    },
    {
      "date": "2024-12-19",
      "bid": "229.10",
      "ask": "230.00",
      "open": "231.10",
      "high": "232.50",
      "low": "228.70",
      "close": "229.70",
      "average": "230.1878",
      "volume": "404515",
      "turnover": "93118672.05",
      "trades": "2627"
    },
    {
      "date": "2024-12-20",
      "bid": "228.60",
      "ask": "228.70",
      "open": "228.40",
      "high": "229.50",
      "low": "225.20",
      "close": "229.50",
      "average": "228.8632",
      "volume": "951319",
      "turnover": "217711191.6",
      "trades": "4215"
    },
    {
      "date": "2024-12-23",
      "bid": "231.00",
      "ask": "231.30",
      "open": "229.40",
      "high": "232.00",
      "low": "228.30",
      "close": "231.20",
      "average": "230.6178",
      "volume": "300434",
      "turnover": "69280838.55",
      "trades": "2053"
    },
    {
      "date": "2024-12-27",
      "bid": "231.40",
      "ask": "231.70",
      "open": "231.20",
      "high": "232.30",
      "low": "230.40",
      "close": "232.20",
      "average": "231.7348",
      "volume": "338913",
      "turnover": "77708308.34",
      "trades": "1979"
    },
    {
      "date": "2024-12-30",
      "bid": "231.90",
      "ask": "232.10",
      "open": "231.70",
      "high": "232.80",
      "low": "231.10",
      "close": "232.70",
      "average": "232.3182",
      "volume": "270159",
      "turnover": "62760088",
      "trades": "1881"
    },
    {
      "date": "2025-01-02",
      "bid": "236.80",
      "ask": "237.10",
      "open": "232.20",
      "high": "237.40",
      "low": "232.00",
      "close": "237.10",
      "average": "235.9232",
      "volume": "728805",
      "turnover": "171915414.55",
      "trades": "2959"
    },
    {
      "date": "2025-01-03",
      "bid": "238.60",
      "ask": "238.90",
      "open": "237.10",
      "high": "238.90",
      "low": "237.00",
      "close": "238.60",
      "average": "238.3485",
      "volume": "308323",
      "turnover": "73487779.2",
      "trades": "2134"
    },
    {
      "date": "2025-01-07",
      "bid": "230.00",
      "ask": "230.20",
      "open": "238.90",
      "high": "239.60",
      "low": "229.80",
      "close": "229.90",
      "average": "232.284",
      "volume": "934809",
      "turnover": "217172275.05",
      "trades": "5217"
    },
    {
      "date": "2025-01-08",
      "bid": "229.50",
      "ask": "229.70",
      "open": "230.00",
      "high": "234.40",
      "low": "228.70",
      "close": "229.60",
      "average": "230.3014",
      "volume": "694791",
      "turnover": "159908156.9",
      "trades": "3150"
    },
    {
      "date": "2025-01-09",
      "bid": "229.50",
      "ask": "229.80",
      "open": "229.60",
      "high": "230.50",
      "low": "227.50",
      "close": "229.00",
      "average": "229.2639",
      "volume": "244945",
      "turnover": "56155486.25",
      "trades": "1862"
    },
    {
      "date": "2025-01-10",
      "bid": "228.60",
      "ask": "228.90",
      "open": "229.50",
      "high": "233.00",
      "low": "228.30",
      "close": "228.30",
      "average": "229.8389",
      "volume": "312042",
      "turnover": "71721481.09",
      "trades": "2804"
    },
    {
      "date": "2025-01-13",
      "bid": "225.30",
      "ask": "225.60",
      "open": "227.30",
      "high": "227.60",
      "low": "223.10",
      "close": "225.10",
      "average": "224.9812",
      "volume": "433429",
      "turnover": "97510297.35",
      "trades": "2932"
    },
    {
      "date": "2025-01-14",
      "bid": "224.50",
      "ask": "224.80",
      "open": "225.80",
      "high": "227.90",
      "low": "223.70",
      "close": "224.90",
      "average": "225.1884",
      "volume": "415658",
      "turnover": "93601032",
      "trades": "2329"
    },
    {
      "date": "2025-01-15",
      "bid": "231.80",
      "ask": "232.00",
      "open": "225.80",
      "high": "232.00",
      "low": "225.80",
      "close": "231.50",
      "average": "230.1045",
      "volume": "475076",
      "turnover": "109309437.4",
      "trades": "2622"
    },
    {
      "date": "2025-01-16",
      "bid": "232.10",
      "ask": "232.30",
      "open": "231.50",
      "high": "232.60",
      "low": "229.70",
      "close": "232.40",
      "average": "231.6028",
      "volume": "439877",
      "turnover": "101869596.65",
      "trades": "2627"
    },
    {
      "date": "2025-01-17",
      "bid": "234.10",
      "ask": "234.20",
      "open": "233.10",
      "high": "235.50",
      "low": "233.10",
      "close": "234.00",
      "average": "234.2348",
      "volume": "392524",
      "turnover": "91943814.95",
      "trades": "2257"
    },
    {
      "date": "2025-01-20",
      "bid": "233.60",
      "ask": "233.90",
      "open": "234.00",
      "high": "234.40",
      "low": "232.30",
      "close": "233.70",
      "average": "233.5623",
      "volume": "457020",
      "turnover": "106724336.7",
      "trades": "2360"
    },
    {
      "date": "2025-01-21",
      "bid": "238.50",
      "ask": "238.80",
      "open": "233.60",
      "high": "239.00",
      "low": "232.50",
      "close": "238.70",
      "average": "237.3311",
      "volume": "633490",
      "turnover": "150330075.6",
      "trades": "3218"
    },
    {
      "date": "2025-01-22",
      "bid": "242.90",
      "ask": "243.00",
      "open": "238.70",
      "high": "244.20",
      "low": "238.70",
      "close": "243.00",
      "average": "242.3926",
      "volume": "1788399",
      "turnover": "433815448.25",
      "trades": "5243"
    },
    {
      "date": "2025-01-23",
      "bid": "244.30",
      "ask": "244.80",
      "open": "242.60",
      "high": "244.70",
      "low": "242.50",
      "close": "244.70",
      "average": "244.2602",
      "volume": "388403",
      "turnover": "94869329.6",
      "trades": "2189"
    },
    {
      "date": "2025-01-24",
      "bid": "243.90",
      "ask": "244.00",
      "open": "248.20",
      "high": "250.00",
      "low": "243.10",
      "close": "244.70",
      "average": "246.3429",
      "volume": "758937",
      "turnover": "186926826.2",
      "trades": "4493"
    },
    {
      "date": "2025-01-27",
      "bid": "234.10",
      "ask": "234.20",
      "open": "241.10",
      "high": "241.10",
      "low": "231.40",
      "close": "234.70",
      "average": "235.3074",
      "volume": "1971093",
      "turnover": "464195017.15",
      "trades": "8797"
    },
    {
      "date": "2025-01-28",
      "bid": "231.70",
      "ask": "231.90",
      "open": "235.10",
      "high": "236.30",
      "low": "231.70",
      "close": "231.80",
      "average": "233.1002",
      "volume": "743900",
      "turnover": "173427754.7",
      "trades": "3589"
    },
    {
      "date": "2025-01-29",
      "bid": "236.70",
      "ask": "236.80",
      "open": "232.00",
      "high": "237.90",
      "low": "231.90",
      "close": "236.30",
      "average": "236.1715",
      "volume": "1069519",
      "turnover": "252355805.25",
      "trades": "3916"
    },
    {
      "date": "2025-01-30",
      "bid": "237.60",
      "ask": "237.80",
      "open": "236.80",
      "high": "238.80",
      "low": "235.80",
      "close": "237.90",
      "average": "237.5186",
      "volume": "645231",
      "turnover": "153250240.15",
      "trades": "2850"
    },
    {
      "date": "2025-01-31",
      "bid": "237.20",
      "ask": "237.40",
      "open": "238.00",
      "high": "238.90",
      "low": "236.50",
      "close": "238.00",
      "average": "237.891",
      "volume": "492042",
      "turnover": "117054093.45",
      "trades": "2315"
    },
    {
      "date": "2025-02-03",
      "bid": "233.20",
      "ask": "233.80",
      "open": "232.30",
      "high": "235.20",
      "low": "231.00",
      "close": "233.80",
      "average": "233.1306",
      "volume": "591284",
      "turnover": "137861399.3",
      "trades": "3516"
    },
    {
      "date": "2025-02-04",
      "bid": "233.60",
      "ask": "234.40",
      "open": "233.80",
      "high": "235.20",
      "low": "231.10",
      "close": "233.80",
      "average": "233.6473",
      "volume": "385951",
      "turnover": "90171648.9",
      "trades": "2286"
    },
    {
      "date": "2025-02-05",
      "bid": "235.40",
      "ask": "235.60",
      "open": "233.60",
      "high": "236.90",
      "low": "231.70",
      "close": "236.90",
      "average": "235.9902",
      "volume": "539260",
      "turnover": "127219437.45",
      "trades": "2076"
    },
    {
      "date": "2025-02-06",
      "bid": "241.40",
      "ask": "241.50",
      "open": "236.90",
      "high": "241.60",
      "low": "235.90",
      "close": "241.00",
      "average": "239.9451",
      "volume": "710720",
      "turnover": "170526127.85",
      "trades": "2872"
    },
    {
      "date": "2025-02-07",
      "bid": "255.30",
      "ask": "255.40",
      "open": "249.40",
      "high": "262.50",
      "low": "249.10",
      "close": "255.40",
      "average": "256.3987",
      "volume": "2602013",
      "turnover": "667121224.65",
      "trades": "12685"
    },
    {
      "date": "2025-02-10",
      "bid": "258.60",
      "ask": "258.90",
      "open": "255.40",
      "high": "258.90",
      "low": "254.20",
      "close": "258.80",
      "average": "257.8488",
      "volume": "996287",
      "turnover": "256871362.6",
      "trades": "4398"
    },
    {
      "date": "2025-02-11",
      "bid": "257.60",
      "ask": "257.70",
      "open": "258.80",
      "high": "259.20",
      "low": "257.00",
      "close": "257.70",
      "average": "257.8908",
      "volume": "803761",
      "turnover": "207297996.65",
      "trades": "3746"
    },
    {
      "date": "2025-02-12",
      "bid": "256.50",
      "ask": "257.30",
      "open": "257.70",
      "high": "259.70",
      "low": "255.60",
      "close": "257.00",
      "average": "257.3809",
      "volume": "858988",
      "turnover": "221084927.55",
      "trades": "4003"
    },
    {
      "date": "2025-02-13",
      "bid": "259.20",
      "ask": "259.50",
      "open": "257.70",
      "high": "260.50",
      "low": "256.20",
      "close": "259.50",
      "average": "259.2134",
      "volume": "723352",
      "turnover": "187503141",
      "trades": "3600"
    },
    {
      "date": "2025-02-14",
      "bid": "260.00",
      "ask": "260.20",
      "open": "259.10",
      "high": "261.00",
      "low": "258.90",
      "close": "260.20",
      "average": "260.0017",
      "volume": "567418",
      "turnover": "147525192.05",
      "trades": "3179"
    },
    {
      "date": "2025-02-17",
      "bid": "257.20",
      "ask": "257.50",
      "open": "260.00",
      "high": "260.40",
      "low": "256.90",
      "close": "257.70",
      "average": "258.2054",
      "volume": "695032",
      "turnover": "179473905.8",
      "trades": "3318"
    },
    {
      "date": "2025-02-18",
      "bid": "256.60",
      "ask": "256.80",
      "open": "257.70",
      "high": "259.40",
      "low": "255.50",
      "close": "256.70",
      "average": "256.7814",
      "volume": "638750",
      "turnover": "164027727.05",
      "trades": "3073"
    },
    {
      "date": "2025-02-19",
      "bid": "251.80",
      "ask": "251.90",
      "open": "256.60",
      "high": "258.40",
      "low": "251.60",
      "close": "252.00",
      "average": "254.1639",
      "volume": "1174167",
      "turnover": "298546390.25",
      "trades": "3808"
    },
    {
      "date": "2025-02-20",
      "bid": "253.50",
      "ask": "253.80",
      "open": "251.90",
      "high": "254.70",
      "low": "251.90",
      "close": "253.50",
      "average": "253.4403",
      "volume": "543941",
      "turnover": "137857618.6",
      "trades": "2628"
    },
    {
      "date": "2025-02-21",
      "bid": "250.20",
      "ask": "250.40",
      "open": "253.30",
      "high": "254.40",
      "low": "249.20",
      "close": "250.10",
      "average": "251.034",
      "volume": "690533",
      "turnover": "173351474.75",
      "trades": "3701"
    },
    {
      "date": "2025-02-24",
      "bid": "248.90",
      "ask": "249.00",
      "open": "250.00",
      "high": "251.30",
      "low": "247.90",
      "close": "249.10",
      "average": "249.6074",
      "volume": "729901",
      "turnover": "180952297.8",
      "trades": "3627"
    },
    {
      "date": "2025-02-25",
      "bid": "251.10",
      "ask": "251.30",
      "open": "248.00",
      "high": "252.50",
      "low": "247.90",
      "close": "251.40",
      "average": "250.9682",
      "volume": "524513",
      "turnover": "131625495.85",
      "trades": "3451"
    },
    {
      "date": "2025-02-26",
      "bid": "253.50",
      "ask": "253.60",
      "open": "251.40",
      "high": "255.70",
      "low": "251.40",
      "close": "253.50",
      "average": "253.9634",
      "volume": "544184",
      "turnover": "138227713.69",
      "trades": "2800"
    },
    {
      "date": "2025-02-27",
      "bid": "255.50",
      "ask": "255.60",
      "open": "252.60",
      "high": "255.90",
      "low": "251.00",
      "close": "255.30",
      "average": "253.3647",
      "volume": "824145",
      "turnover": "208897158.15",
      "trades": "3013"
    },
    {
      "date": "2025-02-28",
      "bid": "254.70",
      "ask": "254.80",
      "open": "252.60",
      "high": "254.80",
      "low": "252.00",
      "close": "254.80",
      "average": "254.4248",
      "volume": "1779031",
      "turnover": "452620055.4",
      "trades": "3263"
    },
    {
      "date": "2025-03-03",
      "bid": "254.60",
      "ask": "254.90",
      "open": "254.70",
      "high": "257.50",
      "low": "252.90",
      "close": "254.00",
      "average": "254.4974",
      "volume": "654109",
      "turnover": "166477700.1",
      "trades": "3449"
    },
    {
      "date": "2025-03-04",
      "bid": "244.90",
      "ask": "245.50",
      "open": "253.00",
      "high": "253.30",
      "low": "244.80",
      "close": "245.30",
      "average": "247.2147",
      "volume": "708068",
      "turnover": "175057414.65",
      "trades": "4140"
    },
    {
      "date": "2025-03-05",
      "bid": "252.00",
      "ask": "252.10",
      "open": "249.50",
      "high": "254.20",
      "low": "249.00",
      "close": "252.40",
      "average": "252.1489",
      "volume": "618466",
      "turnover": "155945812.9",
      "trades": "3328"
    },
    {
      "date": "2025-03-06",
      "bid": "250.50",
      "ask": "250.90",
      "open": "252.70",
      "high": "254.20",
      "low": "245.90",
      "close": "251.20",
      "average": "250.4583",
      "volume": "643832",
      "turnover": "161241447.19",
      "trades": "3630"
    },
    {
      "date": "2025-03-07",
      "bid": "252.10",
      "ask": "252.30",
      "open": "249.30",
      "high": "252.60",
      "low": "247.00",
      "close": "251.80",
      "average": "250.8173",
      "volume": "616672",
      "turnover": "154679156.6",
      "trades": "3543"
    },
    {
      "date": "2025-03-10",
      "bid": "241.80",
      "ask": "241.90",
      "open": "251.30",
      "high": "251.30",
      "low": "241.50",
      "close": "241.50",
      "average": "244.4324",
      "volume": "858515",
      "turnover": "209909486.25",
      "trades": "4940"
    },
    {
      "date": "2025-03-11",
      "bid": "238.90",
      "ask": "239.10",
      "open": "242.00",
      "high": "245.30",
      "low": "238.30",
      "close": "238.40",
      "average": "240.1786",
      "volume": "915879",
      "turnover": "219997008.65",
      "trades": "4171"
    },
    {
      "date": "2025-03-12",
      "bid": "238.60",
      "ask": "238.70",
      "open": "240.20",
      "high": "242.40",
      "low": "237.10",
      "close": "238.70",
      "average": "238.9711",
      "volume": "881239",
      "turnover": "210612730.45",
      "trades": "3979"
    },
    {
      "date": "2025-03-13",
      "bid": "241.80",
      "ask": "242.00",
      "open": "237.70",
      "high": "243.60",
      "low": "237.70",
      "close": "241.50",
      "average": "241.6205",
      "volume": "550267",
      "turnover": "132957976.4",
      "trades": "3165"
    },
    {
      "date": "2025-03-14",
      "bid": "245.30",
      "ask": "245.50",
      "open": "241.60",
      "high": "246.50",
      "low": "241.50",
      "close": "245.40",
      "average": "245.1425",
      "volume": "552667",
      "turnover": "135478196.4",
      "trades": "3497"
    },
    {
      "date": "2025-03-17",
      "bid": "243.60",
      "ask": "244.00",
      "open": "245.40",
      "high": "247.00",
      "low": "243.10",
      "close": "244.00",
      "average": "244.2071",
      "volume": "739072",
      "turnover": "180492749.6",
      "trades": "4001"
    },
    {
      "date": "2025-03-18",
      "bid": "242.50",
      "ask": "242.90",
      "open": "244.40",
      "high": "246.70",
      "low": "241.80",
      "close": "243.50",
      "average": "243.4318",
      "volume": "630957",
      "turnover": "153594045.1",
      "trades": "2837"
    },
    {
      "date": "2025-03-19",
      "bid": "243.90",
      "ask": "244.00",
      "open": "243.00",
      "high": "244.50",
      "low": "239.90",
      "close": "244.20",
      "average": "243.3424",
      "volume": "702455",
      "turnover": "170767117.25",
      "trades": "2660"
    },
    {
      "date": "2025-03-20",
      "bid": "245.80",
      "ask": "246.10",
      "open": "244.00",
      "high": "246.30",
      "low": "241.30",
      "close": "246.20",
      "average": "245.0763",
      "volume": "439921",
      "turnover": "107788683.1",
      "trades": "2314"
    },
    {
      "date": "2025-03-21",
      "bid": "243.20",
      "ask": "243.50",
      "open": "245.40",
      "high": "246.50",
      "low": "241.70",
      "close": "243.80",
      "average": "243.7475",
      "volume": "949246",
      "turnover": "231374057.9",
      "trades": "3608"
    },
    {
      "date": "2025-03-24",
      "bid": "243.90",
      "ask": "244.00",
      "open": "244.80",
      "high": "245.90",
      "low": "242.70",
      "close": "244.10",
      "average": "244.136",
      "volume": "558623",
      "turnover": "136420188.05",
      "trades": "2660"
    },
    {
      "date": "2025-03-25",
      "bid": "244.30",
      "ask": "244.70",
      "open": "244.30",
      "high": "246.20",
      "low": "241.70",
      "close": "244.60",
      "average": "244.6834",
      "volume": "426676",
      "turnover": "104405808.5",
      "trades": "2418"
    },
    {
      "date": "2025-03-26",
      "bid": "241.90",
      "ask": "242.10",
      "open": "245.80",
      "high": "245.90",
      "low": "241.30",
      "close": "241.70",
      "average": "242.0881",
      "volume": "570569",
      "turnover": "138134986.5",
      "trades": "2601"
    },
    {
      "date": "2025-03-27",
      "bid": "227.80",
      "ask": "227.90",
      "open": "236.60",
      "high": "236.80",
      "low": "227.00",
      "close": "227.90",
      "average": "229.5263",
      "volume": "1234174",
      "turnover": "283337208.89",
      "trades": "6524"
    },
    {
      "date": "2025-03-28",
      "bid": "226.50",
      "ask": "226.80",
      "open": "227.00",
      "high": "229.40",
      "low": "225.20",
      "close": "226.60",
      "average": "227.1669",
      "volume": "642967",
      "turnover": "146057226.3",
      "trades": "4029"
    },
    {
      "date": "2025-03-31",
      "bid": "219.90",
      "ask": "220.30",
      "open": "224.10",
      "high": "224.30",
      "low": "219.20",
      "close": "220.90",
      "average": "220.9769",
      "volume": "964542",
      "turnover": "213120996.65",
      "trades": "4387"
    },
    {
      "date": "2025-04-01",
      "bid": "223.90",
      "ask": "224.10",
      "open": "223.10",
      "high": "225.60",
      "low": "222.00",
      "close": "223.40",
      "average": "223.5617",
      "volume": "660657",
      "turnover": "147709178.9",
      "trades": "3564"
    },
    {
      "date": "2025-04-02",
      "bid": "225.10",
      "ask": "225.20",
      "open": "222.00",
      "high": "225.30",
      "low": "220.00",
      "close": "225.10",
      "average": "223.4676",
      "volume": "759211",
      "turnover": "169647777.94",
      "trades": "3874"
    },
    {
      "date": "2025-04-03",
      "bid": "216.40",
      "ask": "216.60",
      "open": "220.80",
      "high": "225.10",
      "low": "216.10",
      "close": "217.20",
      "average": "219.1976",
      "volume": "873562",
      "turnover": "191483654.75",
      "trades": "4925"
    },
    {
      "date": "2025-04-04",
      "bid": "207.40",
      "ask": "207.50",
      "open": "215.00",
      "high": "218.60",
      "low": "203.60",
      "close": "207.10",
      "average": "208.9945",
      "volume": "1235325",
      "turnover": "258207370.05",
      "trades": "6579"
    },
    {
      "date": "2025-04-07",
      "bid": "199.65",
      "ask": "199.95",
      "open": "191.85",
      "high": "208.20",
      "low": "189.65",
      "close": "198.00",
      "average": "197.8387",
      "volume": "1573173",
      "turnover": "311198517.66",
      "trades": "9868"
    },
    {
      "date": "2025-04-08",
      "bid": "194.10",
      "ask": "194.15",
      "open": "194.00",
      "high": "196.85",
      "low": "189.50",
      "close": "194.05",
      "average": "193.1777",
      "volume": "1343604",
      "turnover": "259456062.54",
      "trades": "8030"
    },
    {
      "date": "2025-04-09",
      "bid": "185.70",
      "ask": "186.55",
      "open": "186.25",
      "high": "190.80",
      "low": "182.65",
      "close": "185.40",
      "average": "186.1742",
      "volume": "1156196",
      "turnover": "215478232.33",
      "trades": "5847"
    },
    {
      "date": "2025-04-10",
      "bid": "195.10",
      "ask": "195.50",
      "open": "204.50",
      "high": "205.50",
      "low": "194.90",
      "close": "195.10",
      "average": "197.9178",
      "volume": "924979",
      "turnover": "183081255.41",
      "trades": "5361"
    },
    {
      "date": "2025-04-11",
      "bid": "196.70",
      "ask": "197.55",
      "open": "196.15",
      "high": "198.80",
      "low": "193.35",
      "close": "197.60",
      "average": "196.5932",
      "volume": "767668",
      "turnover": "150913343.6",
      "trades": "4613"
    },
    {
      "date": "2025-04-14",
      "bid": "203.50",
      "ask": "203.60",
      "open": "202.20",
      "high": "203.70",
      "low": "200.10",
      "close": "203.40",
      "average": "202.4866",
      "volume": "563006",
      "turnover": "113993901.9",
      "trades": "3744"
    },
    {
      "date": "2025-04-15",
      "bid": "207.90",
      "ask": "208.10",
      "open": "203.40",
      "high": "208.50",
      "low": "203.40",
      "close": "207.50",
      "average": "207.2767",
      "volume": "482771",
      "turnover": "100065163.7",
      "trades": "2914"
    },
    {
      "date": "2025-04-16",
      "bid": "209.60",
      "ask": "209.80",
      "open": "205.60",
      "high": "210.00",
      "low": "204.60",
      "close": "209.50",
      "average": "208.6721",
      "volume": "412714",
      "turnover": "86101495.55",
      "trades": "2813"
    },
    {
      "date": "2025-04-17",
      "bid": "208.20",
      "ask": "208.40",
      "open": "208.80",
      "high": "209.40",
      "low": "205.80",
      "close": "208.50",
      "average": "207.8946",
      "volume": "152814",
      "turnover": "31762285.7",
      "trades": "1407"
    },
    {
      "date": "2025-04-22",
      "bid": "207.20",
      "ask": "207.40",
      "open": "208.00",
      "high": "208.00",
      "low": "204.10",
      "close": "207.80",
      "average": "206.7893",
      "volume": "531898",
      "turnover": "109984836.95",
      "trades": "2762"
    },
    {
      "date": "2025-04-23",
      "bid": "211.90",
      "ask": "212.10",
      "open": "210.80",
      "high": "214.40",
      "low": "208.60",
      "close": "212.40",
      "average": "211.9252",
      "volume": "555279",
      "turnover": "117677488.45",
      "trades": "3055"
    },
    {
      "date": "2025-04-24",
      "bid": "213.20",
      "ask": "213.40",
      "open": "212.50",
      "high": "213.60",
      "low": "210.40",
      "close": "212.70",
      "average": "212.5089",
      "volume": "462208",
      "turnover": "98225901.05",
      "trades": "2432"
    },
    {
      "date": "2025-04-25",
      "bid": "215.20",
      "ask": "215.40",
      "open": "214.70",
      "high": "216.40",
      "low": "212.90",
      "close": "215.90",
      "average": "215.0986",
      "volume": "468694",
      "turnover": "100813639.3",
      "trades": "2638"
    },
    {
      "date": "2025-04-28",
      "bid": "218.00",
      "ask": "218.20",
      "open": "216.40",
      "high": "220.00",
      "low": "216.00",
      "close": "217.90",
      "average": "217.9154",
      "volume": "404685",
      "turnover": "88199271.45",
      "trades": "2620"
    },
    {
      "date": "2025-04-29",
      "bid": "217.20",
      "ask": "217.30",
      "open": "218.30",
      "high": "220.00",
      "low": "216.00",
      "close": "217.60",
      "average": "217.677",
      "volume": "484053",
      "turnover": "105363652.05",
      "trades": "2739"
    },
    {
      "date": "2025-04-30",
      "bid": "222.80",
      "ask": "223.10",
      "open": "220.00",
      "high": "223.90",
      "low": "218.80",
      "close": "223.90",
      "average": "222.8756",
      "volume": "552782",
      "turnover": "123192180.65",
      "trades": "1714"
    },
    {
      "date": "2025-05-02",
      "bid": "227.60",
      "ask": "227.70",
      "open": "226.20",
      "high": "229.40",
      "low": "224.30",
      "close": "226.60",
      "average": "226.6669",
      "volume": "813387",
      "turnover": "184367654.75",
      "trades": "2945"
    },
    {
      "date": "2025-05-05",
      "bid": "226.10",
      "ask": "226.40",
      "open": "226.60",
      "high": "228.80",
      "low": "224.30",
      "close": "225.60",
      "average": "225.6858",
      "volume": "530917",
      "turnover": "119830978.65",
      "trades": "2755"
    },
    {
      "date": "2025-05-06",
      "bid": "223.00",
      "ask": "225.20",
      "open": "226.00",
      "high": "227.10",
      "low": "221.60",
      "close": "225.60",
      "average": "224.9702",
      "volume": "800593",
      "turnover": "180071758.9",
      "trades": "2960"
    },
    {
      "date": "2025-05-07",
      "bid": "222.80",
      "ask": "223.00",
      "open": "222.80",
      "high": "223.60",
      "low": "217.70",
      "close": "222.00",
      "average": "221.353",
      "volume": "1049636",
      "turnover": "232315010.2",
      "trades": "5792"
    },
    {
      "date": "2025-05-08",
      "bid": "225.70",
      "ask": "226.00",
      "open": "220.30",
      "high": "227.50",
      "low": "219.40",
      "close": "225.00",
      "average": "224.5441",
      "volume": "887490",
      "turnover": "199279058.4",
      "trades": "4141"
    },
    {
      "date": "2025-05-09",
      "bid": "224.60",
      "ask": "224.90",
      "open": "225.90",
      "high": "227.70",
      "low": "223.80",
      "close": "225.00",
      "average": "225.2541",
      "volume": "572646",
      "turnover": "128995129.75",
      "trades": "2755"
    },
    {
      "date": "2025-05-12",
      "bid": "231.10",
      "ask": "231.40",
      "open": "227.00",
      "high": "233.50",
      "low": "227.00",
      "close": "231.90",
      "average": "231.5218",
      "volume": "929991",
      "turnover": "215313120.85",
      "trades": "6100"
    },
    {
      "date": "2025-05-13",
      "bid": "233.40",
      "ask": "233.60",
      "open": "231.90",
      "high": "234.50",
      "low": "230.30",
      "close": "233.30",
      "average": "232.6834",
      "volume": "977210",
      "turnover": "227393850.55",
      "trades": "5400"
    },
    {
      "date": "2025-05-14",
      "bid": "235.70",
      "ask": "235.90",
      "open": "232.60",
      "high": "237.60",
      "low": "232.50",
      "close": "235.80",
      "average": "235.8656",
      "volume": "752549",
      "turnover": "177515099.85",
      "trades": "4122"
    },
    {
      "date": "2025-05-15",
      "bid": "236.00",
      "ask": "236.20",
      "open": "235.70",
      "high": "236.60",
      "low": "234.70",
      "close": "236.50",
      "average": "236.2453",
      "volume": "623434",
      "turnover": "147246087.69",
      "trades": "1739"
    },
    {
      "date": "2025-05-16",
      "bid": "234.60",
      "ask": "234.80",
      "open": "236.50",
      "high": "238.90",
      "low": "233.70",
      "close": "235.50",
      "average": "235.951",
      "volume": "833086",
      "turnover": "196597982.25",
      "trades": "3937"
    },
    {
      "date": "2025-05-19",
      "bid": "235.40",
      "ask": "235.60",
      "open": "234.60",
      "high": "236.00",
      "low": "232.20",
      "close": "236.00",
      "average": "235.1409",
      "volume": "957517",
      "turnover": "218391067.1",
      "trades": "2514"
    },
    {
      "date": "2025-05-20",
      "bid": "238.40",
      "ask": "238.60",
      "open": "236.00",
      "high": "239.00",
      "low": "235.70",
      "close": "238.60",
      "average": "238.2404",
      "volume": "551355",
      "turnover": "131337368.2",
      "trades": "2314"
    },
    {
      "date": "2025-05-21",
      "bid": "237.10",
      "ask": "237.20",
      "open": "237.20",
      "high": "237.80",
      "low": "235.20",
      "close": "237.50",
      "average": "237.1996",
      "volume": "644339",
      "turnover": "152830675.5",
      "trades": "2680"
    },
    {
      "date": "2025-05-22",
      "bid": "232.80",
      "ask": "233.10",
      "open": "237.20",
      "high": "238.10",
      "low": "231.90",
      "close": "232.20",
      "average": "233.3678",
      "volume": "780717",
      "turnover": "182210576.25",
      "trades": "3466"
    },
    {
      "date": "2025-05-23",
      "bid": "231.60",
      "ask": "231.90",
      "open": "232.20",
      "high": "236.10",
      "low": "225.90",
      "close": "231.90",
      "average": "231.5186",
      "volume": "510547",
      "turnover": "118216215.95",
      "trades": "2796"
    },
    {
      "date": "2025-05-26",
      "bid": "235.20",
      "ask": "235.30",
      "open": "233.80",
      "high": "236.00",
      "low": "233.50",
      "close": "235.30",
      "average": "234.9794",
      "volume": "363922",
      "turnover": "85515402.3",
      "trades": "1807"
    },
    {
      "date": "2025-05-27",
      "bid": "232.10",
      "ask": "232.20",
      "open": "234.50",
      "high": "235.70",
      "low": "232.10",
      "close": "233.00",
      "average": "233.3216",
      "volume": "635278",
      "turnover": "148226465.44",
      "trades": "2715"
    },
    {
      "date": "2025-05-28",
      "bid": "231.60",
      "ask": "232.10",
      "open": "232.50",
      "high": "233.40",
      "low": "230.00",
      "close": "230.80",
      "average": "231.1718",
      "volume": "384214",
      "turnover": "88840931.35",
      "trades": "1709"
    },
    {
      "date": "2025-05-30",
      "bid": "228.30",
      "ask": "228.50",
      "open": "230.00",
      "high": "232.70",
      "low": "227.90",
      "close": "227.90",
      "average": "228.065",
      "volume": "2518172",
      "turnover": "574347659.7",
      "trades": "2366"
    },
    {
      "date": "2025-06-02",
      "bid": "229.70",
      "ask": "229.90",
      "open": "227.20",
      "high": "230.60",
      "low": "223.00",
      "close": "230.60",
      "average": "229.3022",
      "volume": "1092345",
      "turnover": "250433342.55",
      "trades": "3101"
    },
    {
      "date": "2025-06-03",
      "bid": "228.30",
      "ask": "228.60",
      "open": "231.40",
      "high": "231.90",
      "low": "227.90",
      "close": "229.30",
      "average": "229.3795",
      "volume": "482325",
      "turnover": "110624653.3",
      "trades": "2100"
    },
    {
      "date": "2025-06-04",
      "bid": "230.40",
      "ask": "230.70",
      "open": "230.10",
      "high": "231.80",
      "low": "229.20",
      "close": "231.00",
      "average": "230.7574",
      "volume": "433343",
      "turnover": "99978624.85",
      "trades": "1777"
    },
    {
      "date": "2025-06-05",
      "bid": "232.30",
      "ask": "232.40",
      "open": "231.50",
      "high": "233.50",
      "low": "231.10",
      "close": "232.20",
      "average": "232.2742",
      "volume": "536292",
      "turnover": "124580616.9",
      "trades": "1785"
    },
    {
      "date": "2025-06-09",
      "bid": "231.20",
      "ask": "231.50",
      "open": "232.20",
      "high": "234.70",
      "low": "231.20",
      "close": "231.30",
      "average": "232.0763",
      "volume": "261767",
      "turnover": "60751022.45",
      "trades": "1587"
    },
    {
      "date": "2025-06-10",
      "bid": "233.30",
      "ask": "233.50",
      "open": "231.30",
      "high": "233.80",
      "low": "231.30",
      "close": "233.50",
      "average": "233.2649",
      "volume": "509687",
      "turnover": "118889792.65",
      "trades": "2267"
    },
    {
      "date": "2025-06-11",
      "bid": "232.50",
      "ask": "232.80",
      "open": "233.00",
      "high": "234.00",
      "low": "232.00",
      "close": "232.30",
      "average": "232.6839",
      "volume": "527443",
      "turnover": "122733814.5",
      "trades": "2413"
    },
    {
      "date": "2025-06-12",
      "bid": "231.80",
      "ask": "232.10",
      "open": "231.00",
      "high": "232.50",
      "low": "229.20",
      "close": "232.00",
      "average": "231.8491",
      "volume": "653621",
      "turnover": "151540549.3",
      "trades": "1697"
    },
    {
      "date": "2025-06-13",
      "bid": "228.90",
      "ask": "229.00",
      "open": "227.70",
      "high": "230.60",
      "low": "226.70",
      "close": "228.80",
      "average": "228.7323",
      "volume": "933053",
      "turnover": "213407161.9",
      "trades": "3133"
    },
    {
      "date": "2025-06-16",
      "bid": "228.30",
      "ask": "228.50",
      "open": "228.00",
      "high": "229.50",
      "low": "225.50",
      "close": "229.50",
      "average": "228.2663",
      "volume": "1647247",
      "turnover": "375977972.55",
      "trades": "5416"
    },
    {
      "date": "2025-06-17",
      "bid": "227.80",
      "ask": "228.00",
      "open": "228.30",
      "high": "229.80",
      "low": "226.30",
      "close": "227.70",
      "average": "227.9805",
      "volume": "772885",
      "turnover": "176216384.25",
      "trades": "3641"
    },
    {
      "date": "2025-06-18",
      "bid": "228.30",
      "ask": "228.60",
      "open": "227.80",
      "high": "229.40",
      "low": "226.70",
      "close": "229.10",
      "average": "228.7121",
      "volume": "1486765",
      "turnover": "339938841.86",
      "trades": "2155"
    },
    {
      "date": "2025-06-19",
      "bid": "220.40",
      "ask": "221.30",
      "open": "226.60",
      "high": "226.90",
      "low": "218.90",
      "close": "221.40",
      "average": "221.398",
      "volume": "1721086",
      "turnover": "381027778.45",
      "trades": "4427"
    },
    {
      "date": "2025-06-23",
      "bid": "224.70",
      "ask": "224.80",
      "open": "222.00",
      "high": "227.80",
      "low": "222.00",
      "close": "225.20",
      "average": "225.1887",
      "volume": "683806",
      "turnover": "154062724.85",
      "trades": "3229"
    },
    {
      "date": "2025-06-24",
      "bid": "225.90",
      "ask": "226.10",
      "open": "229.30",
      "high": "231.20",
      "low": "225.70",
      "close": "225.70",
      "average": "227.409",
      "volume": "862856",
      "turnover": "196259077.15",
      "trades": "3270"
    },
    {
      "date": "2025-06-25",
      "bid": "220.80",
      "ask": "221.00",
      "open": "225.70",
      "high": "225.80",
      "low": "220.20",
      "close": "220.90",
      "average": "221.907",
      "volume": "775907",
      "turnover": "172413146.85",
      "trades": "3534"
    },
    {
      "date": "2025-06-26",
      "bid": "222.20",
      "ask": "222.30",
      "open": "220.80",
      "high": "223.80",
      "low": "220.20",
      "close": "222.20",
      "average": "222.2907",
      "volume": "443651",
      "turnover": "98618209.3",
      "trades": "2290"
    },
    {
      "date": "2025-06-27",
      "bid": "225.60",
      "ask": "225.80",
      "open": "224.10",
      "high": "226.20",
      "low": "223.00",
      "close": "226.20",
      "average": "225.4882",
      "volume": "548203",
      "turnover": "123583479.65",
      "trades": "2153"
    },
    {
      "date": "2025-06-30",
      "bid": "221.60",
      "ask": "221.90",
      "open": "225.40",
      "high": "226.50",
      "low": "220.20",
      "close": "220.20",
      "average": "220.5166",
      "volume": "2732788",
      "turnover": "602549116.2",
      "trades": "3237"
    },
    {
      "date": "2025-07-01",
      "bid": "220.80",
      "ask": "221.00",
      "open": "219.90",
      "high": "222.10",
      "low": "218.80",
      "close": "220.80",
      "average": "220.5651",
      "volume": "661991",
      "turnover": "146004333.19",
      "trades": "2828"
    },
    {
      "date": "2025-07-02",
      "bid": "222.00",
      "ask": "222.20",
      "open": "221.40",
      "high": "222.40",
      "low": "219.70",
      "close": "222.30",
      "average": "221.4381",
      "volume": "640333",
      "turnover": "141783497.55",
      "trades": "2529"
    },
    {
      "date": "2025-07-03",
      "bid": "222.60",
      "ask": "222.80",
      "open": "222.50",
      "high": "223.80",
      "low": "221.80",
      "close": "222.90",
      "average": "222.9136",
      "volume": "449450",
      "turnover": "100185615.1",
      "trades": "1660"
    },
    {
      "date": "2025-07-04",
      "bid": "220.50",
      "ask": "220.70",
      "open": "221.80",
      "high": "221.90",
      "low": "219.40",
      "close": "220.50",
      "average": "220.3338",
      "volume": "333049",
      "turnover": "73381301",
      "trades": "1505"
    },
    {
      "date": "2025-07-07",
      "bid": "221.80",
      "ask": "221.90",
      "open": "221.90",
      "high": "223.90",
      "low": "221.20",
      "close": "222.10",
      "average": "222.2412",
      "volume": "370030",
      "turnover": "82241009.3",
      "trades": "1742"
    },
    {
      "date": "2025-07-08",
      "bid": "221.40",
      "ask": "221.60",
      "open": "222.10",
      "high": "222.30",
      "low": "220.60",
      "close": "222.30",
      "average": "222.0572",
      "volume": "440363",
      "turnover": "97772138",
      "trades": "1310"
    },
    {
      "date": "2025-07-09",
      "bid": "223.30",
      "ask": "223.50",
      "open": "222.30",
      "high": "224.80",
      "low": "221.90",
      "close": "223.30",
      "average": "223.4492",
      "volume": "288532",
      "turnover": "64478857.4",
      "trades": "1513"
    },
    {
      "date": "2025-07-10",
      "bid": "225.80",
      "ask": "226.00",
      "open": "225.00",
      "high": "226.10",
      "low": "223.70",
      "close": "226.10",
      "average": "225.6058",
      "volume": "526999",
      "turnover": "118889614.5",
      "trades": "2058"
    },
    {
      "date": "2025-07-11",
      "bid": "225.00",
      "ask": "225.20",
      "open": "225.30",
      "high": "226.60",
      "low": "224.80",
      "close": "225.30",
      "average": "225.4338",
      "volume": "405606",
      "turnover": "91439327.7",
      "trades": "1941"
    },
    {
      "date": "2025-07-14",
      "bid": "223.80",
      "ask": "224.00",
      "open": "222.80",
      "high": "224.20",
      "low": "222.00",
      "close": "223.70",
      "average": "223.5598",
      "volume": "240656",
      "turnover": "53799951.95",
      "trades": "1499"
    },
    {
      "date": "2025-07-15",
      "bid": "224.80",
      "ask": "225.00",
      "open": "223.70",
      "high": "226.40",
      "low": "223.70",
      "close": "225.00",
      "average": "225.0611",
      "volume": "385285",
      "turnover": "86713940.65",
      "trades": "1690"
    },
    {
      "date": "2025-07-16",
      "bid": "223.80",
      "ask": "224.00",
      "open": "223.00",
      "high": "226.70",
      "low": "223.00",
      "close": "223.50",
      "average": "224.0671",
      "volume": "390962",
      "turnover": "87630698.15",
      "trades": "1335"
    },
    {
      "date": "2025-07-17",
      "bid": "228.00",
      "ask": "228.10",
      "open": "224.60",
      "high": "228.90",
      "low": "224.40",
      "close": "228.00",
      "average": "227.221",
      "volume": "719888",
      "turnover": "163568889",
      "trades": "2492"
    },
    {
      "date": "2025-07-18",
      "bid": "228.70",
      "ask": "228.80",
      "open": "231.30",
      "high": "233.60",
      "low": "225.80",
      "close": "228.90",
      "average": "229.0063",
      "volume": "1272093",
      "turnover": "291341272.64",
      "trades": "3623"
    },
    {
      "date": "2025-07-21",
      "bid": "226.20",
      "ask": "226.30",
      "open": "228.90",
      "high": "229.60",
      "low": "225.80",
      "close": "226.40",
      "average": "226.7577",
      "volume": "515251",
      "turnover": "116838048.85",
      "trades": "2164"
    },
    {
      "date": "2025-07-22",
      "bid": "225.50",
      "ask": "225.60",
      "open": "226.20",
      "high": "226.80",
      "low": "223.90",
      "close": "225.50",
      "average": "225.1695",
      "volume": "426147",
      "turnover": "95955648.35",
      "trades": "2133"
    },
    {
      "date": "2025-07-23",
      "bid": "230.00",
      "ask": "230.20",
      "open": "227.10",
      "high": "231.00",
      "low": "227.00",
      "close": "229.50",
      "average": "229.5913",
      "volume": "676943",
      "turnover": "155426212.6",
      "trades": "2267"
    },
    {
      "date": "2025-07-24",
      "bid": "231.00",
      "ask": "231.10",
      "open": "231.70",
      "high": "232.00",
      "low": "229.80",
      "close": "230.80",
      "average": "231.0006",
      "volume": "374903",
      "turnover": "86607939.15",
      "trades": "1687"
    },
    {
      "date": "2025-07-25",
      "bid": "230.70",
      "ask": "230.90",
      "open": "230.10",
      "high": "231.30",
      "low": "228.50",
      "close": "231.30",
      "average": "230.5484",
      "volume": "414056",
      "turnover": "95445498.15",
      "trades": "1624"
    },
    {
      "date": "2025-07-28",
      "bid": "231.00",
      "ask": "231.10",
      "open": "233.20",
      "high": "234.80",
      "low": "230.20",
      "close": "231.50",
      "average": "231.8336",
      "volume": "401569",
      "turnover": "93143945.05",
      "trades": "1934"
    },
    {
      "date": "2025-07-29",
      "bid": "232.40",
      "ask": "232.60",
      "open": "231.50",
      "high": "237.10",
      "low": "231.50",
      "close": "237.10",
      "average": "234.1181",
      "volume": "294941",
      "turnover": "69033431.84",
      "trades": "1709"
    },
    {
      "date": "2025-07-30",
      "bid": "230.10",
      "ask": "230.20",
      "open": "232.50",
      "high": "234.50",
      "low": "229.30",
      "close": "230.40",
      "average": "231.3166",
      "volume": "488322",
      "turnover": "112960893.4",
      "trades": "2284"
    },
    {
      "date": "2025-07-31",
      "bid": "227.90",
      "ask": "228.20",
      "open": "230.00",
      "high": "232.00",
      "low": "227.90",
      "close": "228.10",
      "average": "228.7858",
      "volume": "656724",
      "turnover": "150262341.05",
      "trades": "2333"
    },
    {
      "date": "2025-08-01",
      "bid": "224.40",
      "ask": "224.50",
      "open": "225.80",
      "high": "226.80",
      "low": "224.10",
      "close": "224.90",
      "average": "225.2562",
      "volume": "536718",
      "turnover": "120905273.35",
      "trades": "2434"
    },
    {
      "date": "2025-08-04",
      "bid": "225.10",
      "ask": "225.20",
      "open": "225.70",
      "high": "226.90",
      "low": "223.80",
      "close": "225.40",
      "average": "225.1893",
      "volume": "324882",
      "turnover": "73153897.75",
      "trades": "1381"
    },
    {
      "date": "2025-08-05",
      "bid": "226.30",
      "ask": "226.50",
      "open": "226.50",
      "high": "227.20",
      "low": "225.50",
      "close": "226.20",
      "average": "226.1466",
      "volume": "275182",
      "turnover": "62231380.05",
      "trades": "1277"
    },
    {
      "date": "2025-08-06",
      "bid": "229.10",
      "ask": "229.30",
      "open": "227.20",
      "high": "230.50",
      "low": "227.20",
      "close": "229.10",
      "average": "229.1348",
      "volume": "419159",
      "turnover": "96042842.75",
      "trades": "1252"
    },
    {
      "date": "2025-08-07",
      "bid": "234.00",
      "ask": "234.20",
      "open": "229.80",
      "high": "234.60",
      "low": "229.80",
      "close": "234.00",
      "average": "233.4978",
      "volume": "380653",
      "turnover": "88908293.6",
      "trades": "1774"
    },
    {
      "date": "2025-08-08",
      "bid": "234.40",
      "ask": "234.50",
      "open": "234.00",
      "high": "235.00",
      "low": "233.70",
      "close": "235.00",
      "average": "234.7201",
      "volume": "304114",
      "turnover": "71383057.65",
      "trades": "1328"
    },
    {
      "date": "2025-08-11",
      "bid": "234.40",
      "ask": "234.60",
      "open": "235.50",
      "high": "236.40",
      "low": "234.10",
      "close": "235.00",
      "average": "234.9456",
      "volume": "404189",
      "turnover": "94962665.4",
      "trades": "1710"
    },
    {
      "date": "2025-08-12",
      "bid": "237.70",
      "ask": "237.90",
      "open": "235.90",
      "high": "238.00",
      "low": "235.90",
      "close": "237.80",
      "average": "237.5403",
      "volume": "875802",
      "turnover": "208035026.35",
      "trades": "3130"
    },
    {
      "date": "2025-08-13",
      "bid": "238.30",
      "ask": "238.40",
      "open": "238.50",
      "high": "239.20",
      "low": "237.70",
      "close": "237.70",
      "average": "238.2011",
      "volume": "516322",
      "turnover": "122999299",
      "trades": "2316"
    },
    {
      "date": "2025-08-14",
      "bid": "242.40",
      "ask": "242.50",
      "open": "238.00",
      "high": "242.60",
      "low": "238.00",
      "close": "242.40",
      "average": "241.3722",
      "volume": "669150",
      "turnover": "161506923.15",
      "trades": "2680"
    },
    {
      "date": "2025-08-15",
      "bid": "244.30",
      "ask": "244.40",
      "open": "244.10",
      "high": "245.60",
      "low": "243.50",
      "close": "244.00",
      "average": "244.1184",
      "volume": "718236",
      "turnover": "175333585.65",
      "trades": "2382"
    },
    {
      "date": "2025-08-18",
      "bid": "235.30",
      "ask": "235.50",
      "open": "244.00",
      "high": "244.20",
      "low": "235.10",
      "close": "235.70",
      "average": "236.593",
      "volume": "862285",
      "turnover": "203825273.9",
      "trades": "3139"
    },
    {
      "date": "2025-08-19",
      "bid": "241.50",
      "ask": "241.70",
      "open": "236.40",
      "high": "241.70",
      "low": "236.10",
      "close": "241.30",
      "average": "239.8426",
      "volume": "832594",
      "turnover": "199630644.2",
      "trades": "2765"
    },
    {
      "date": "2025-08-20",
      "bid": "240.30",
      "ask": "240.40",
      "open": "240.00",
      "high": "242.00",
      "low": "239.40",
      "close": "240.60",
      "average": "240.6353",
      "volume": "435841",
      "turnover": "104862032.8",
      "trades": "1746"
    },
    {
      "date": "2025-08-21",
      "bid": "238.80",
      "ask": "238.90",
      "open": "240.00",
      "high": "240.40",
      "low": "238.20",
      "close": "238.90",
      "average": "238.9435",
      "volume": "435289",
      "turnover": "104035192.2",
      "trades": "2043"
    },
    {
      "date": "2025-08-22",
      "bid": "243.60",
      "ask": "243.80",
      "open": "238.00",
      "high": "243.70",
      "low": "237.90",
      "close": "243.50",
      "average": "242.4667",
      "volume": "405142",
      "turnover": "98198189.5",
      "trades": "1758"
    },
    {
      "date": "2025-08-25",
      "bid": "240.30",
      "ask": "240.50",
      "open": "242.90",
      "high": "242.90",
      "low": "239.80",
      "close": "239.80",
      "average": "240.614",
      "volume": "354676",
      "turnover": "85343204.3",
      "trades": "2231"
    },
    {
      "date": "2025-08-26",
      "bid": "236.50",
      "ask": "236.80",
      "open": "238.00",
      "high": "238.90",
      "low": "235.60",
      "close": "237.00",
      "average": "236.9338",
      "volume": "1179284",
      "turnover": "279405588",
      "trades": "2836"
    },
    {
      "date": "2025-08-27",
      "bid": "236.10",
      "ask": "236.20",
      "open": "236.50",
      "high": "237.80",
      "low": "235.30",
      "close": "236.30",
      "average": "236.3313",
      "volume": "406670",
      "turnover": "96112378.2",
      "trades": "1616"
    },
    {
      "date": "2025-08-28",
      "bid": "235.60",
      "ask": "235.70",
      "open": "236.20",
      "high": "237.20",
      "low": "235.00",
      "close": "235.80",
      "average": "235.7991",
      "volume": "512984",
      "turnover": "120980195",
      "trades": "1798"
    },
    {
      "date": "2025-08-29",
      "bid": "234.80",
      "ask": "235.00",
      "open": "235.50",
      "high": "236.00",
      "low": "233.50",
      "close": "234.80",
      "average": "234.6787",
      "volume": "647759",
      "turnover": "152013982.15",
      "trades": "1827"
    },
    {
      "date": "2025-09-01",
      "bid": "234.70",
      "ask": "234.80",
      "open": "234.80",
      "high": "235.75",
      "low": "234.00",
      "close": "234.50",
      "average": "234.6337",
      "volume": "508970",
      "turnover": "119434521.75",
      "trades": "1596"
    },
    {
      "date": "2025-09-02",
      "bid": "228.60",
      "ask": "228.80",
      "open": "234.50",
      "high": "234.70",
      "low": "228.20",
      "close": "229.00",
      "average": "229.5928",
      "volume": "815689",
      "turnover": "187280304.15",
      "trades": "3283"
    },
    {
      "date": "2025-09-03",
      "bid": "230.20",
      "ask": "230.40",
      "open": "230.00",
      "high": "231.20",
      "low": "229.40",
      "close": "230.70",
      "average": "230.5225",
      "volume": "456321",
      "turnover": "105189588.25",
      "trades": "1529"
    },
    {
      "date": "2025-09-04",
      "bid": "231.70",
      "ask": "231.90",
      "open": "230.70",
      "high": "232.30",
      "low": "230.20",
      "close": "232.00",
      "average": "231.7311",
      "volume": "357743",
      "turnover": "82898034.15",
      "trades": "1603"
    },
    {
      "date": "2025-09-05",
      "bid": "230.00",
      "ask": "230.10",
      "open": "233.00",
      "high": "233.80",
      "low": "229.60",
      "close": "230.70",
      "average": "231.117",
      "volume": "499315",
      "turnover": "115433758.2",
      "trades": "1754"
    },
    {
      "date": "2025-09-08",
      "bid": "233.60",
      "ask": "233.80",
      "open": "230.70",
      "high": "234.00",
      "low": "230.10",
      "close": "234.00",
      "average": "233.0639",
      "volume": "408325",
      "turnover": "95135704.7",
      "trades": "1625"
    },
    {
      "date": "2025-09-09",
      "bid": "234.80",
      "ask": "234.90",
      "open": "234.00",
      "high": "236.50",
      "low": "233.60",
      "close": "235.10",
      "average": "235.0612",
      "volume": "380797",
      "turnover": "89509946.95",
      "trades": "1590"
    },
    {
      "date": "2025-09-10",
      "bid": "238.20",
      "ask": "238.30",
      "open": "235.60",
      "high": "238.90",
      "low": "235.60",
      "close": "238.40",
      "average": "238.0155",
      "volume": "541160",
      "turnover": "128780768",
      "trades": "2494"
    },
    {
      "date": "2025-09-11",
      "bid": "242.90",
      "ask": "243.00",
      "open": "238.60",
      "high": "243.40",
      "low": "238.20",
      "close": "243.40",
      "average": "242.4302",
      "volume": "532606",
      "turnover": "129105716.3",
      "trades": "2265"
    },
    {
      "date": "2025-09-12",
      "bid": "240.70",
      "ask": "240.80",
      "open": "243.30",
      "high": "244.10",
      "low": "239.90",
      "close": "241.00",
      "average": "241.5487",
      "volume": "500535",
      "turnover": "120916903.3",
      "trades": "2229"
    },
    {
      "date": "2025-09-15",
      "bid": "241.80",
      "ask": "242.00",
      "open": "241.10",
      "high": "243.50",
      "low": "240.10",
      "close": "242.40",
      "average": "242.0046",
      "volume": "365388",
      "turnover": "88409682.65",
      "trades": "1838"
    },
    {
      "date": "2025-09-16",
      "bid": "236.40",
      "ask": "236.60",
      "open": "242.30",
      "high": "242.60",
      "low": "236.50",
      "close": "236.60",
      "average": "237.847",
      "volume": "490087",
      "turnover": "116584577.35",
      "trades": "2156"
    },
    {
      "date": "2025-09-17",
      "bid": "236.70",
      "ask": "236.90",
      "open": "236.60",
      "high": "237.90",
      "low": "235.70",
      "close": "236.70",
      "average": "236.8272",
      "volume": "423173",
      "turnover": "100221348.5",
      "trades": "1590"
    },
    {
      "date": "2025-09-18",
      "bid": "238.70",
      "ask": "238.80",
      "open": "237.00",
      "high": "239.80",
      "low": "237.00",
      "close": "238.40",
      "average": "238.7222",
      "volume": "406347",
      "turnover": "97004726.35",
      "trades": "1667"
    },
    {
      "date": "2025-09-19",
      "bid": "241.00",
      "ask": "241.10",
      "open": "238.80",
      "high": "241.80",
      "low": "237.90",
      "close": "239.90",
      "average": "240.1354",
      "volume": "1219714",
      "turnover": "292887163.05",
      "trades": "3126"
    },
    {
      "date": "2025-09-22",
      "bid": "236.30",
      "ask": "236.40",
      "open": "239.50",
      "high": "239.90",
      "low": "235.60",
      "close": "237.00",
      "average": "236.9715",
      "volume": "646394",
      "turnover": "152468346.44",
      "trades": "1827"
    },
    {
      "date": "2025-09-23",
      "bid": "239.30",
      "ask": "239.40",
      "open": "237.90",
      "high": "241.10",
      "low": "237.90",
      "close": "239.00",
      "average": "239.259",
      "volume": "432728",
      "turnover": "103537289.65",
      "trades": "1726"
    },
    {
      "date": "2025-09-24",
      "bid": "236.30",
      "ask": "236.50",
      "open": "238.30",
      "high": "238.70",
      "low": "236.20",
      "close": "236.80",
      "average": "237.078",
      "volume": "391330",
      "turnover": "92779332.05",
      "trades": "1664"
    },
    {
      "date": "2025-09-25",
      "bid": "234.20",
      "ask": "234.30",
      "open": "236.50",
      "high": "236.80",
      "low": "233.00",
      "close": "233.90",
      "average": "234.1794",
      "volume": "551986",
      "turnover": "129271585.7",
      "trades": "1904"
    },
    {
      "date": "2025-09-26",
      "bid": "239.70",
      "ask": "239.80",
      "open": "234.40",
      "high": "239.90",
      "low": "234.40",
      "close": "239.90",
      "average": "238.6709",
      "volume": "453894",
      "turnover": "108288411.15",
      "trades": "1806"
    },
    {
      "date": "2025-09-29",
      "bid": "240.40",
      "ask": "240.60",
      "open": "240.30",
      "high": "243.70",
      "low": "238.90",
      "close": "240.90",
      "average": "241.0417",
      "volume": "529628",
      "turnover": "127660741.35",
      "trades": "2367"
    },
    {
      "date": "2025-09-30",
      "bid": "244.40",
      "ask": "244.60",
      "open": "240.50",
      "high": "244.60",
      "low": "239.90",
      "close": "243.90",
      "average": "243.2746",
      "volume": "773916",
      "turnover": "188252282.4",
      "trades": "2848"
    },
    {
      "date": "2025-10-01",
      "bid": "244.90",
      "ask": "245.00",
      "open": "243.00",
      "high": "245.10",
      "low": "241.70",
      "close": "244.10",
      "average": "244.0636",
      "volume": "541809",
      "turnover": "132234346.65",
      "trades": "1966"
    },
    {
      "date": "2025-10-02",
      "bid": "244.80",
      "ask": "245.00",
      "open": "244.70",
      "high": "246.30",
      "low": "243.40",
      "close": "245.40",
      "average": "245.0693",
      "volume": "556115",
      "turnover": "136275573.3",
      "trades": "1869"
    },
    {
      "date": "2025-10-03",
      "bid": "245.20",
      "ask": "245.40",
      "open": "245.40",
      "high": "246.40",
      "low": "244.10",
      "close": "245.20",
      "average": "245.2546",
      "volume": "586160",
      "turnover": "143722528.69",
      "trades": "1842"
    },
    {
      "date": "2025-10-06",
      "bid": "245.60",
      "ask": "245.70",
      "open": "244.80",
      "high": "245.80",
      "low": "241.70",
      "close": "245.70",
      "average": "244.9465",
      "volume": "827131",
      "turnover": "202506531.92",
      "trades": "2213"
    },
    {
      "date": "2025-10-07",
      "bid": "261.90",
      "ask": "262.20",
      "open": "252.30",
      "high": "262.20",
      "low": "251.70",
      "close": "262.20",
      "average": "259.157",
      "volume": "2043973",
      "turnover": "529602846.55",
      "trades": "7025"
    },
    {
      "date": "2025-10-08",
      "bid": "264.20",
      "ask": "264.40",
      "open": "260.60",
      "high": "264.60",
      "low": "258.90",
      "close": "264.20",
      "average": "262.9859",
      "volume": "914393",
      "turnover": "240474175",
      "trades": "3520"
    },
    {
      "date": "2025-10-09",
      "bid": "265.70",
      "ask": "265.90",
      "open": "264.20",
      "high": "267.20",
      "low": "264.00",
      "close": "266.00",
      "average": "265.8789",
      "volume": "954134",
      "turnover": "253678238.85",
      "trades": "3227"
    },
    {
      "date": "2025-10-10",
      "bid": "264.80",
      "ask": "265.00",
      "open": "265.50",
      "high": "268.00",
      "low": "264.70",
      "close": "265.00",
      "average": "265.983",
      "volume": "828060",
      "turnover": "220272880.85",
      "trades": "2801"
    },
    {
      "date": "2025-10-13",
      "bid": "266.40",
      "ask": "266.60",
      "open": "265.00",
      "high": "267.70",
      "low": "263.60",
      "close": "267.50",
      "average": "266.3994",
      "volume": "859088",
      "turnover": "228850112.8",
      "trades": "3698"
    },
    {
      "date": "2025-10-14",
      "bid": "267.80",
      "ask": "267.90",
      "open": "265.50",
      "high": "268.10",
      "low": "264.80",
      "close": "268.10",
      "average": "267.2466",
      "volume": "431455",
      "turnover": "115275080.55",
      "trades": "1917"
    },
    {
      "date": "2025-10-15",
      "bid": "266.60",
      "ask": "266.70",
      "open": "269.80",
      "high": "270.10",
      "low": "265.50",
      "close": "265.90",
      "average": "266.5943",
      "volume": "821035",
      "turnover": "218886919.45",
      "trades": "2798"
    },
    {
      "date": "2025-10-16",
      "bid": "262.90",
      "ask": "263.10",
      "open": "265.50",
      "high": "265.50",
      "low": "260.90",
      "close": "264.00",
      "average": "263.3053",
      "volume": "920689",
      "turnover": "242420939.85",
      "trades": "3064"
    },
    {
      "date": "2025-10-17",
      "bid": "260.40",
      "ask": "260.60",
      "open": "262.50",
      "high": "262.60",
      "low": "258.10",
      "close": "260.60",
      "average": "260.2829",
      "volume": "937326",
      "turnover": "243969386.75",
      "trades": "3788"
    },
    {
      "date": "2025-10-20",
      "bid": "262.80",
      "ask": "263.00",
      "open": "262.50",
      "high": "263.10",
      "low": "260.30",
      "close": "263.10",
      "average": "262.5965",
      "volume": "748503",
      "turnover": "194616368.7",
      "trades": "1999"
    },
    {
      "date": "2025-10-21",
      "bid": "261.50",
      "ask": "261.80",
      "open": "262.80",
      "high": "263.00",
      "low": "260.20",
      "close": "261.50",
      "average": "261.5087",
      "volume": "558679",
      "turnover": "146096405.41",
      "trades": "1836"
    },
    {
      "date": "2025-10-22",
      "bid": "260.00",
      "ask": "260.10",
      "open": "261.30",
      "high": "262.00",
      "low": "259.50",
      "close": "260.10",
      "average": "260.5352",
      "volume": "556772",
      "turnover": "145058961.15",
      "trades": "2016"
    },
    {
      "date": "2025-10-23",
      "bid": "263.80",
      "ask": "264.00",
      "open": "260.10",
      "high": "264.60",
      "low": "259.70",
      "close": "264.60",
      "average": "262.9528",
      "volume": "879966",
      "turnover": "231386477.15",
      "trades": "2985"
    },
    {
      "date": "2025-10-24",
      "bid": "266.20",
      "ask": "266.30",
      "open": "264.90",
      "high": "266.70",
      "low": "262.00",
      "close": "266.70",
      "average": "264.9577",
      "volume": "711044",
      "turnover": "188367474.25",
      "trades": "2550"
    },
    {
      "date": "2025-10-27",
      "bid": "266.80",
      "ask": "267.00",
      "open": "266.30",
      "high": "267.80",
      "low": "265.20",
      "close": "266.70",
      "average": "266.6221",
      "volume": "621749",
      "turnover": "165761022.1",
      "trades": "2533"
    },
    {
      "date": "2025-10-28",
      "bid": "265.30",
      "ask": "265.50",
      "open": "266.00",
      "high": "266.40",
      "low": "263.60",
      "close": "265.90",
      "average": "265.569",
      "volume": "431747",
      "turnover": "114646803.4",
      "trades": "1654"
    },
    {
      "date": "2025-10-29",
      "bid": "263.30",
      "ask": "263.50",
      "open": "265.00",
      "high": "265.20",
      "low": "262.10",
      "close": "263.20",
      "average": "263.2476",
      "volume": "568280",
      "turnover": "149597266.3",
      "trades": "2081"
    },
    {
      "date": "2025-10-30",
      "bid": "263.20",
      "ask": "263.40",
      "open": "263.20",
      "high": "264.60",
      "low": "262.80",
      "close": "263.10",
      "average": "263.429",
      "volume": "783208",
      "turnover": "206320549.45",
      "trades": "1607"
    },
    {
      "date": "2025-10-31",
      "bid": "260.90",
      "ask": "261.10",
      "open": "262.60",
      "high": "262.60",
      "low": "259.60",
      "close": "259.60",
      "average": "260.0149",
      "volume": "337370",
      "turnover": "87722473.7",
      "trades": "951"
    },
    {
      "date": "2025-11-03",
      "bid": "260.30",
      "ask": "260.40",
      "open": "259.10",
      "high": "260.70",
      "low": "258.20",
      "close": "260.70",
      "average": "260.0863",
      "volume": "457712",
      "turnover": "119043359.6",
      "trades": "2233"
    },
    {
      "date": "2025-11-04",
      "bid": "259.30",
      "ask": "259.50",
      "open": "257.90",
      "high": "260.80",
      "low": "256.30",
      "close": "259.80",
      "average": "259.3405",
      "volume": "487809",
      "turnover": "126506852.1",
      "trades": "1933"
    },
    {
      "date": "2025-11-05",
      "bid": "260.60",
      "ask": "260.80",
      "open": "259.80",
      "high": "262.20",
      "low": "258.60",
      "close": "261.30",
      "average": "260.9881",
      "volume": "608874",
      "turnover": "158909934.69",
      "trades": "1931"
    },
    {
      "date": "2025-11-06",
      "bid": "247.40",
      "ask": "247.60",
      "open": "253.70",
      "high": "254.90",
      "low": "246.00",
      "close": "249.00",
      "average": "248.7183",
      "volume": "2145820",
      "turnover": "533707189.65",
      "trades": "8723"
    },
    {
      "date": "2025-11-07",
      "bid": "242.50",
      "ask": "242.60",
      "open": "249.00",
      "high": "250.50",
      "low": "242.10",
      "close": "242.10",
      "average": "243.8379",
      "volume": "794414",
      "turnover": "193786756",
      "trades": "2987"
    },
    {
      "date": "2025-11-10",
      "bid": "244.10",
      "ask": "244.20",
      "open": "243.00",
      "high": "244.90",
      "low": "242.10",
      "close": "243.10",
      "average": "243.2844",
      "volume": "753327",
      "turnover": "183273364.55",
      "trades": "2551"
    },
    {
      "date": "2025-11-11",
      "bid": "244.50",
      "ask": "244.70",
      "open": "244.10",
      "high": "244.70",
      "low": "242.50",
      "close": "243.70",
      "average": "243.5694",
      "volume": "745901",
      "turnover": "181685994.6",
      "trades": "2295"
    },
    {
      "date": "2025-11-12",
      "bid": "245.00",
      "ask": "245.20",
      "open": "244.10",
      "high": "246.00",
      "low": "243.70",
      "close": "245.10",
      "average": "245.0305",
      "volume": "592801",
      "turnover": "145253809.9",
      "trades": "2223"
    },
    {
      "date": "2025-11-13",
      "bid": "248.10",
      "ask": "248.20",
      "open": "245.00",
      "high": "249.20",
      "low": "244.50",
      "close": "247.50",
      "average": "247.8761",
      "volume": "774379",
      "turnover": "191954042",
      "trades": "1954"
    },
    {
      "date": "2025-11-14",
      "bid": "248.60",
      "ask": "248.70",
      "open": "246.00",
      "high": "249.50",
      "low": "244.80",
      "close": "249.50",
      "average": "247.8577",
      "volume": "863931",
      "turnover": "214119412.95",
      "trades": "2718"
    },
    {
      "date": "2025-11-17",
      "bid": "249.60",
      "ask": "249.70",
      "open": "249.00",
      "high": "252.50",
      "low": "248.10",
      "close": "249.20",
      "average": "249.7372",
      "volume": "821128",
      "turnover": "205129758.85",
      "trades": "2489"
    },
    {
      "date": "2025-11-18",
      "bid": "238.90",
      "ask": "239.10",
      "open": "245.10",
      "high": "246.00",
      "low": "237.90",
      "close": "239.60",
      "average": "240.779",
      "volume": "934168",
      "turnover": "224926314.1",
      "trades": "3502"
    },
    {
      "date": "2025-11-19",
      "bid": "241.50",
      "ask": "241.70",
      "open": "239.60",
      "high": "242.70",
      "low": "238.90",
      "close": "241.70",
      "average": "241.3989",
      "volume": "388912",
      "turnover": "93881956.25",
      "trades": "1610"
    },
    {
      "date": "2025-11-20",
      "bid": "241.60",
      "ask": "241.70",
      "open": "244.20",
      "high": "245.00",
      "low": "240.90",
      "close": "240.90",
      "average": "241.9157",
      "volume": "515433",
      "turnover": "124692131.8",
      "trades": "1779"
    },
    {
      "date": "2025-11-21",
      "bid": "240.30",
      "ask": "240.40",
      "open": "238.30",
      "high": "242.10",
      "low": "236.10",
      "close": "239.70",
      "average": "239.436",
      "volume": "673700",
      "turnover": "161327210.9",
      "trades": "2509"
    },
    {
      "date": "2025-11-24",
      "bid": "243.60",
      "ask": "243.70",
      "open": "242.00",
      "high": "245.00",
      "low": "241.20",
      "close": "242.30",
      "average": "242.3759",
      "volume": "1696463",
      "turnover": "411189765.5",
      "trades": "2546"
    },
    {
      "date": "2025-11-25",
      "bid": "247.90",
      "ask": "248.10",
      "open": "244.30",
      "high": "248.50",
      "low": "244.00",
      "close": "247.90",
      "average": "247.2527",
      "volume": "505385",
      "turnover": "124957694.65",
      "trades": "2128"
    },
    {
      "date": "2025-11-26",
      "bid": "246.20",
      "ask": "246.40",
      "open": "243.80",
      "high": "246.40",
      "low": "242.50",
      "close": "245.20",
      "average": "244.9671",
      "volume": "759074",
      "turnover": "185958047.5",
      "trades": "2897"
    },
    {
      "date": "2025-11-27",
      "bid": "244.30",
      "ask": "244.50",
      "open": "245.00",
      "high": "247.20",
      "low": "243.90",
      "close": "244.00",
      "average": "245.3554",
      "volume": "1262652",
      "turnover": "309798280",
      "trades": "2972"
    },
    {
      "date": "2025-11-28",
      "bid": "240.80",
      "ask": "240.90",
      "open": "244.00",
      "high": "244.30",
      "low": "240.20",
      "close": "242.20",
      "average": "241.9238",
      "volume": "1520882",
      "turnover": "367936782.3",
      "trades": "2621"
    },
    {
      "date": "2025-12-01",
      "bid": "240.30",
      "ask": "240.50",
      "open": "242.00",
      "high": "242.50",
      "low": "239.20",
      "close": "240.20",
      "average": "240.3189",
      "volume": "657745",
      "turnover": "158054035.25",
      "trades": "1985"
    },
    {
      "date": "2025-12-02",
      "bid": "239.00",
      "ask": "239.10",
      "open": "242.60",
      "high": "242.70",
      "low": "238.90",
      "close": "239.10",
      "average": "239.6387",
      "volume": "659087",
      "turnover": "157966673.05",
      "trades": "2037"
    },
    {
      "date": "2025-12-03",
      "bid": "239.90",
      "ask": "240.20",
      "open": "239.60",
      "high": "240.60",
      "low": "238.60",
      "close": "240.00",
      "average": "239.852",
      "volume": "680084",
      "turnover": "163119111.12",
      "trades": "1946"
    },
    {
      "date": "2025-12-04",
      "bid": "246.50",
      "ask": "246.60",
      "open": "241.50",
      "high": "247.60",
      "low": "241.50",
      "close": "246.20",
      "average": "245.1952",
      "volume": "731603",
      "turnover": "179357361.8",
      "trades": "2759"
    },
    {
      "date": "2025-12-05",
      "bid": "247.40",
      "ask": "247.50",
      "open": "247.00",
      "high": "249.00",
      "low": "245.60",
      "close": "247.80",
      "average": "247.7877",
      "volume": "680275",
      "turnover": "168560512.1",
      "trades": "1716"
    },
    {
      "date": "2025-12-08",
      "bid": "246.50",
      "ask": "246.70",
      "open": "247.40",
      "high": "247.70",
      "low": "245.90",
      "close": "246.30",
      "average": "246.5566",
      "volume": "424774",
      "turnover": "104732587.7",
      "trades": "1786"
    },
    {
      "date": "2025-12-09",
      "bid": "248.00",
      "ask": "248.20",
      "open": "246.30",
      "high": "248.60",
      "low": "245.20",
      "close": "248.00",
      "average": "247.592",
      "volume": "664891",
      "turnover": "164621105.19",
      "trades": "1999"
    },
    {
      "date": "2025-12-10",
      "bid": "244.40",
      "ask": "244.50",
      "open": "247.10",
      "high": "247.80",
      "low": "244.00",
      "close": "244.90",
      "average": "245.3001",
      "volume": "560314",
      "turnover": "137448586.69",
      "trades": "2051"
    },
    {
      "date": "2025-12-11",
      "bid": "246.80",
      "ask": "246.90",
      "open": "245.20",
      "high": "247.30",
      "low": "244.00",
      "close": "246.90",
      "average": "246.2876",
      "volume": "710252",
      "turnover": "174909908.3",
      "trades": "2167"
    },
    {
      "date": "2025-12-12",
      "bid": "248.30",
      "ask": "248.50",
      "open": "248.40",
      "high": "250.80",
      "low": "247.40",
      "close": "248.30",
      "average": "248.538",
      "volume": "766149",
      "turnover": "190425244.2",
      "trades": "2538"
    },
    {
      "date": "2025-12-15",
      "bid": "252.30",
      "ask": "252.40",
      "open": "249.00",
      "high": "252.30",
      "low": "248.80",
      "close": "251.80",
      "average": "251.3905",
      "volume": "1168524",
      "turnover": "293756071.75",
      "trades": "2806"
    },
    {
      "date": "2025-12-16",
      "bid": "252.10",
      "ask": "252.20",
      "open": "251.70",
      "high": "252.80",
      "low": "250.40",
      "close": "251.30",
      "average": "251.5332",
      "volume": "749673",
      "turnover": "188566446.9",
      "trades": "1983"
    },
    {
      "date": "2025-12-17",
      "bid": "248.50",
      "ask": "248.70",
      "open": "250.90",
      "high": "251.00",
      "low": "248.00",
      "close": "248.70",
      "average": "249.0814",
      "volume": "749575",
      "turnover": "186718959",
      "trades": "1983"
    },
    {
      "date": "2025-12-18",
      "bid": "250.40",
      "ask": "250.60",
      "open": "248.70",
      "high": "251.10",
      "low": "247.80",
      "close": "250.40",
      "average": "249.9721",
      "volume": "548058",
      "turnover": "136998775.1",
      "trades": "2149"
    },
    {
      "date": "2025-12-19",
      "bid": "249.10",
      "ask": "249.30",
      "open": "250.40",
      "high": "252.00",
      "low": "249.00",
      "close": "250.00",
      "average": "249.9783",
      "volume": "1037568",
      "turnover": "259368643.3",
      "trades": "3205"
    },
    {
      "date": "2025-12-22",
      "bid": "252.90",
      "ask": "253.00",
      "open": "250.40",
      "high": "253.40",
      "low": "250.40",
      "close": "252.90",
      "average": "252.6049",
      "volume": "504922",
      "turnover": "127545264.9",
      "trades": "2008"
    },
    {
      "date": "2025-12-23",
      "bid": "250.90",
      "ask": "251.10",
      "open": "252.90",
      "high": "253.20",
      "low": "250.70",
      "close": "251.40",
      "average": "251.6178",
      "volume": "495427",
      "turnover": "124535258.4",
      "trades": "1931"
    },
    {
      "date": "2025-12-29",
      "bid": "250.60",
      "ask": "250.70",
      "open": "251.40",
      "high": "251.90",
      "low": "250.10",
      "close": "251.20",
      "average": "251.045",
      "volume": "410786",
      "turnover": "103126938.7",
      "trades": "1944"
    },
    {
      "date": "2025-12-30",
      "bid": "253.10",
      "ask": "253.30",
      "open": "250.70",
      "high": "253.40",
      "low": "250.10",
      "close": "252.30",
      "average": "252.0903",
      "volume": "590621",
      "turnover": "148883454.1",
      "trades": "1681"
    },
    {
      "date": "2026-01-02",
      "bid": "256.80",
      "ask": "256.90",
      "open": "254.10",
      "high": "257.80",
      "low": "253.20",
      "close": "257.80",
      "average": "256.4818",
      "volume": "733917",
      "turnover": "188236632.6",
      "trades": "3153"
    },
    {
      "date": "2026-01-05",
      "bid": "259.60",
      "ask": "259.70",
      "open": "258.40",
      "high": "261.40",
      "low": "257.90",
      "close": "260.10",
      "average": "259.764",
      "volume": "459567",
      "turnover": "119376739.7",
      "trades": "1739"
    },
    {
      "date": "2026-01-07",
      "bid": "269.10",
      "ask": "269.30",
      "open": "259.00",
      "high": "269.20",
      "low": "258.10",
      "close": "269.20",
      "average": "267.2869",
      "volume": "1740948",
      "turnover": "465358063.03",
      "trades": "4475"
    },
    {
      "date": "2026-01-08",
      "bid": "268.00",
      "ask": "268.10",
      "open": "269.00",
      "high": "270.00",
      "low": "267.20",
      "close": "267.70",
      "average": "268.0123",
      "volume": "763059",
      "turnover": "204509787.1",
      "trades": "2633"
    },
    {
      "date": "2026-01-09",
      "bid": "267.80",
      "ask": "267.90",
      "open": "268.30",
      "high": "268.60",
      "low": "265.30",
      "close": "268.00",
      "average": "267.5558",
      "volume": "707452",
      "turnover": "189321681.8",
      "trades": "2390"
    },
    {
      "date": "2026-01-12",
      "bid": "274.10",
      "ask": "274.20",
      "open": "267.70",
      "high": "274.60",
      "low": "267.50",
      "close": "273.70",
      "average": "272.1601",
      "volume": "903394",
      "turnover": "245862386.35",
      "trades": "3913"
    },
    {
      "date": "2026-01-13",
      "bid": "271.60",
      "ask": "271.70",
      "open": "273.00",
      "high": "273.40",
      "low": "269.20",
      "close": "271.30",
      "average": "271.225",
      "volume": "757039",
      "turnover": "205327849.25",
      "trades": "2886"
    },
    {
      "date": "2026-01-14",
      "bid": "270.30",
      "ask": "270.40",
      "open": "271.30",
      "high": "273.30",
      "low": "269.20",
      "close": "271.00",
      "average": "270.8583",
      "volume": "749705",
      "turnover": "203068039.9",
      "trades": "2320"
    },
    {
      "date": "2026-01-15",
      "bid": "274.50",
      "ask": "274.60",
      "open": "271.00",
      "high": "275.00",
      "low": "270.20",
      "close": "274.30",
      "average": "273.9546",
      "volume": "550333",
      "turnover": "150755718",
      "trades": "2408"
    },
    {
      "date": "2026-01-16",
      "bid": "278.20",
      "ask": "278.40",
      "open": "274.20",
      "high": "278.30",
      "low": "273.70",
      "close": "277.40",
      "average": "276.8978",
      "volume": "837952",
      "turnover": "232064272.65",
      "trades": "2934"
    },
    {
      "date": "2026-01-19",
      "bid": "269.70",
      "ask": "269.90",
      "open": "272.00",
      "high": "272.70",
      "low": "266.90",
      "close": "269.60",
      "average": "269.2671",
      "volume": "646826",
      "turnover": "174107829",
      "trades": "3729"
    },
    {
      "date": "2026-01-20",
      "bid": "267.80",
      "ask": "267.90",
      "open": "265.70",
      "high": "268.40",
      "low": "264.90",
      "close": "268.20",
      "average": "267.3774",
      "volume": "570685",
      "turnover": "152585789.85",
      "trades": "2223"
    },
    {
      "date": "2026-01-21",
      "bid": "266.00",
      "ask": "266.10",
      "open": "267.80",
      "high": "267.90",
      "low": "261.50",
      "close": "266.00",
      "average": "265.3611",
      "volume": "627907",
      "turnover": "166577030.15",
      "trades": "2738"
    },
    {
      "date": "2026-01-22",
      "bid": "272.00",
      "ask": "272.20",
      "open": "269.00",
      "high": "273.80",
      "low": "268.90",
      "close": "271.70",
      "average": "271.4975",
      "volume": "791778",
      "turnover": "214967869.65",
      "trades": "2658"
    },
    {
      "date": "2026-01-23",
      "bid": "270.10",
      "ask": "270.30",
      "open": "271.00",
      "high": "271.40",
      "low": "269.20",
      "close": "270.00",
      "average": "270.1794",
      "volume": "414994",
      "turnover": "112124958.85",
      "trades": "1712"
    },
    {
      "date": "2026-01-26",
      "bid": "268.40",
      "ask": "268.60",
      "open": "270.00",
      "high": "270.00",
      "low": "266.00",
      "close": "268.10",
      "average": "268.0221",
      "volume": "651846",
      "turnover": "174705584.45",
      "trades": "2518"
    },
    {
      "date": "2026-01-27",
      "bid": "268.00",
      "ask": "268.20",
      "open": "268.10",
      "high": "269.60",
      "low": "267.40",
      "close": "268.90",
      "average": "268.7984",
      "volume": "585085",
      "turnover": "157271009.15",
      "trades": "2031"
    },
    {
      "date": "2026-01-28",
      "bid": "267.50",
      "ask": "267.60",
      "open": "269.00",
      "high": "269.40",
      "low": "266.70",
      "close": "267.50",
      "average": "267.5313",
      "volume": "716089",
      "turnover": "191576258.2",
      "trades": "2146"
    },
    {
      "date": "2026-01-29",
      "bid": "268.60",
      "ask": "268.70",
      "open": "267.80",
      "high": "272.20",
      "low": "267.20",
      "close": "268.90",
      "average": "269.5724",
      "volume": "672227",
      "turnover": "181214325.1",
      "trades": "2777"
    },
    {
      "date": "2026-01-30",
      "bid": "269.80",
      "ask": "270.00",
      "open": "268.90",
      "high": "271.30",
      "low": "268.20",
      "close": "270.90",
      "average": "270.6334",
      "volume": "609079",
      "turnover": "164832791.77",
      "trades": "1733"
    },
    {
      "date": "2026-02-02",
      "bid": "274.20",
      "ask": "274.30",
      "open": "269.90",
      "high": "275.80",
      "low": "267.80",
      "close": "274.70",
      "average": "273.873",
      "volume": "739209",
      "turnover": "202453868.4",
      "trades": "2394"
    },
    {
      "date": "2026-02-03",
      "bid": "276.80",
      "ask": "276.90",
      "open": "274.70",
      "high": "277.40",
      "low": "273.70",
      "close": "277.40",
      "average": "276.7692",
      "volume": "691627",
      "turnover": "191411912.75",
      "trades": "2426"
    },
    {
      "date": "2026-02-04",
      "bid": "277.40",
      "ask": "277.60",
      "open": "277.40",
      "high": "281.70",
      "low": "276.90",
      "close": "277.50",
      "average": "278.3317",
      "volume": "930635",
      "turnover": "259036031.1",
      "trades": "3531"
    },
    {
      "date": "2026-02-05",
      "bid": "278.00",
      "ask": "278.20",
      "open": "277.50",
      "high": "280.40",
      "low": "275.60",
      "close": "279.40",
      "average": "278.6745",
      "volume": "1034565",
      "turnover": "288280272.64",
      "trades": "3423"
    },
    {
      "date": "2026-02-06",
      "bid": "271.30",
      "ask": "271.60",
      "open": "276.00",
      "high": "278.20",
      "low": "271.10",
      "close": "272.20",
      "average": "273.1801",
      "volume": "1810406",
      "turnover": "494597804.35",
      "trades": "8456"
    },
    {
      "date": "2026-02-09",
      "bid": "263.30",
      "ask": "263.40",
      "open": "270.20",
      "high": "271.60",
      "low": "262.60",
      "close": "262.90",
      "average": "264.6416",
      "volume": "1443189",
      "turnover": "381936576.15",
      "trades": "6567"
    },
    {
      "date": "2026-02-10",
      "bid": "264.40",
      "ask": "264.50",
      "open": "264.20",
      "high": "267.00",
      "low": "263.40",
      "close": "264.20",
      "average": "264.6796",
      "volume": "1044467",
      "turnover": "276451511.55",
      "trades": "3439"
    },
    {
      "date": "2026-02-11",
      "bid": "267.10",
      "ask": "267.30",
      "open": "265.30",
      "high": "271.70",
      "low": "265.30",
      "close": "266.60",
      "average": "267.5369",
      "volume": "1188080",
      "turnover": "317854550",
      "trades": "4957"
    },
    {
      "date": "2026-02-12",
      "bid": "264.50",
      "ask": "264.80",
      "open": "268.00",
      "high": "269.60",
      "low": "264.60",
      "close": "265.20",
      "average": "266.1499",
      "volume": "766684",
      "turnover": "204052386.55",
      "trades": "2872"
    },
    {
      "date": "2026-02-13",
      "bid": "263.90",
      "ask": "264.00",
      "open": "265.20",
      "high": "265.40",
      "low": "261.20",
      "close": "265.40",
      "average": "264.5694",
      "volume": "859446",
      "turnover": "227363836.25",
      "trades": "2892"
    },
    {
      "date": "2026-02-16",
      "bid": "264.70",
      "ask": "264.90",
      "open": "266.00",
      "high": "266.70",
      "low": "264.40",
      "close": "264.50",
      "average": "264.8314",
      "volume": "697093",
      "turnover": "184622893.96",
      "trades": "2289"
    },
    {
      "date": "2026-02-17",
      "bid": "267.80",
      "ask": "268.00",
      "open": "264.00",
      "high": "269.40",
      "low": "263.20",
      "close": "269.40",
      "average": "268.1657",
      "volume": "767042",
      "turnover": "205690762.7",
      "trades": "2844"
    },
    {
      "date": "2026-02-18",
      "bid": "270.30",
      "ask": "270.50",
      "open": "269.40",
      "high": "272.00",
      "low": "268.70",
      "close": "270.50",
      "average": "270.2964",
      "volume": "753945",
      "turnover": "203797371.95",
      "trades": "2720"
    },
    {
      "date": "2026-02-19",
      "bid": "270.20",
      "ask": "270.40",
      "open": "269.60",
      "high": "270.80",
      "low": "268.10",
      "close": "270.50",
      "average": "270.0249",
      "volume": "599186",
      "turnover": "161792300.35",
      "trades": "2747"
    },
    {
      "date": "2026-02-20",
      "bid": "276.70",
      "ask": "276.80",
      "open": "271.90",
      "high": "277.50",
      "low": "271.60",
      "close": "276.90",
      "average": "276.412",
      "volume": "1387517",
      "turnover": "383520231.75",
      "trades": "3482"
    },
    {
      "date": "2026-02-23",
      "bid": "273.20",
      "ask": "273.30",
      "open": "276.90",
      "high": "276.90",
      "low": "273.20",
      "close": "274.20",
      "average": "274.862",
      "volume": "868443",
      "turnover": "238704747.6",
      "trades": "2555"
    },
    {
      "date": "2026-02-24",
      "bid": "274.60",
      "ask": "274.80",
      "open": "274.20",
      "high": "276.50",
      "low": "273.50",
      "close": "273.80",
      "average": "274.2241",
      "volume": "921668",
      "turnover": "252747690.35",
      "trades": "2958"
    },
    {
      "date": "2026-02-25",
      "bid": "274.70",
      "ask": "274.90",
      "open": "274.30",
      "high": "276.70",
      "low": "273.50",
      "close": "274.60",
      "average": "274.7436",
      "volume": "627501",
      "turnover": "172402135.9",
      "trades": "3150"
    },
    {
      "date": "2026-02-26",
      "bid": "275.50",
      "ask": "275.70",
      "open": "274.80",
      "high": "277.90",
      "low": "274.50",
      "close": "275.90",
      "average": "276.1759",
      "volume": "572361",
      "turnover": "158074237.35",
      "trades": "2504"
    },
    {
      "date": "2026-02-27",
      "bid": "277.30",
      "ask": "277.50",
      "open": "275.90",
      "high": "279.00",
      "low": "275.50",
      "close": "278.00",
      "average": "277.924",
      "volume": "976663",
      "turnover": "271439168.39",
      "trades": "2883"
    },
    {
      "date": "2026-03-02",
      "bid": "274.10",
      "ask": "274.20",
      "open": "271.00",
      "high": "274.90",
      "low": "269.40",
      "close": "274.90",
      "average": "272.3805",
      "volume": "1102975",
      "turnover": "301852739.1",
      "trades": "3753"
    },
    {
      "date": "2026-03-03",
      "bid": "264.80",
      "ask": "265.00",
      "open": "268.30",
      "high": "269.50",
      "low": "262.40",
      "close": "266.10",
      "average": "265.5921",
      "volume": "1389801",
      "turnover": "369115955.7",
      "trades": "4891"
    },
    {
      "date": "2026-03-04",
      "bid": "270.00",
      "ask": "270.10",
      "open": "264.80",
      "high": "271.50",
      "low": "264.40",
      "close": "270.10",
      "average": "269.4434",
      "volume": "750028",
      "turnover": "202091125.1",
      "trades": "3473"
    },
    {
      "date": "2026-03-05",
      "bid": "265.00",
      "ask": "265.30",
      "open": "270.10",
      "high": "272.00",
      "low": "264.80",
      "close": "264.80",
      "average": "266.4275",
      "volume": "796686",
      "turnover": "212262269.35",
      "trades": "2783"
    },
    {
      "date": "2026-03-06",
      "bid": "261.90",
      "ask": "262.10",
      "open": "266.10",
      "high": "267.50",
      "low": "259.70",
      "close": "261.50",
      "average": "262.2132",
      "volume": "963220",
      "turnover": "252566699.4",
      "trades": "3203"
    },
    {
      "date": "2026-03-09",
      "bid": "255.30",
      "ask": "255.50",
      "open": "253.90",
      "high": "257.10",
      "low": "252.40",
      "close": "254.90",
      "average": "254.7763",
      "volume": "830569",
      "turnover": "211613020.35",
      "trades": "3739"
    },
    {
      "date": "2026-03-10",
      "bid": "263.10",
      "ask": "263.30",
      "open": "260.40",
      "high": "265.20",
      "low": "260.00",
      "close": "263.40",
      "average": "263.2444",
      "volume": "887186",
      "turnover": "233547145.65",
      "trades": "3564"
    },
    {
      "date": "2026-03-11",
      "bid": "260.10",
      "ask": "260.20",
      "open": "262.00",
      "high": "262.80",
      "low": "259.50",
      "close": "261.10",
      "average": "261.0699",
      "volume": "642939",
      "turnover": "167854516.6",
      "trades": "3177"
    },
    {
      "date": "2026-03-12",
      "bid": "258.20",
      "ask": "258.40",
      "open": "260.50",
      "high": "261.80",
      "low": "255.80",
      "close": "257.70",
      "average": "258.0693",
      "volume": "710672",
      "turnover": "183396962.7",
      "trades": "2413"
    },
    {
      "date": "2026-03-13",
      "bid": "256.70",
      "ask": "256.80",
      "open": "256.40",
      "high": "260.00",
      "low": "254.40",
      "close": "257.00",
      "average": "257.1562",
      "volume": "501979",
      "turnover": "129088124.9",
      "trades": "1995"
    },
    {
      "date": "2026-03-16",
      "bid": "256.80",
      "ask": "257.20",
      "open": "256.80",
      "high": "258.10",
      "low": "254.10",
      "close": "257.60",
      "average": "257.1462",
      "volume": "566248",
      "turnover": "145601957.5",
      "trades": "2297"
    },
    {
      "date": "2026-03-17",
      "bid": "256.30",
      "ask": "256.60",
      "open": "257.00",
      "high": "258.80",
      "low": "255.60",
      "close": "255.60",
      "average": "256.687",
      "volume": "576869",
      "turnover": "148081781.13",
      "trades": "2784"
    },
    {
      "date": "2026-03-18",
      "bid": "256.70",
      "ask": "257.00",
      "open": "257.00",
      "high": "260.80",
      "low": "255.90",
      "close": "257.00",
      "average": "257.6088",
      "volume": "572137",
      "turnover": "147388403.44",
      "trades": "2398"
    },
    {
      "date": "2026-03-19",
      "bid": "246.10",
      "ask": "246.30",
      "open": "252.00",
      "high": "252.00",
      "low": "245.40",
      "close": "245.50",
      "average": "246.466",
      "volume": "919481",
      "turnover": "226627442.95",
      "trades": "4573"
    },
    {
      "date": "2026-03-20",
      "bid": "242.80",
      "ask": "243.00",
      "open": "247.00",
      "high": "250.50",
      "low": "242.30",
      "close": "242.60",
      "average": "244.5794",
      "volume": "1364247",
      "turnover": "333659754.17",
      "trades": "5059"
    },
    {
      "date": "2026-03-23",
      "bid": "244.50",
      "ask": "245.00",
      "open": "238.60",
      "high": "249.10",
      "low": "234.50",
      "close": "244.30",
      "average": "242.6204",
      "volume": "901156",
      "turnover": "218688471.4",
      "trades": "4092"
    },
    {
      "date": "2026-03-24",
      "bid": "244.50",
      "ask": "244.80",
      "open": "245.80",
      "high": "246.60",
      "low": "242.00",
      "close": "245.20",
      "average": "244.6028",
      "volume": "741219",
      "turnover": "181303756.8",
      "trades": "2452"
    },
    {
      "date": "2026-03-25",
      "bid": "249.50",
      "ask": "249.80",
      "open": "247.60",
      "high": "250.50",
      "low": "247.60",
      "close": "250.50",
      "average": "250.0301",
      "volume": "755199",
      "turnover": "188816608.7",
      "trades": "2484"
    },
    {
      "date": "2026-03-26",
      "bid": "248.30",
      "ask": "248.50",
      "open": "249.80",
      "high": "250.60",
      "low": "247.40",
      "close": "247.80",
      "average": "248.327",
      "volume": "668762",
      "turnover": "166075185.3",
      "trades": "2224"
    },
    {
      "date": "2026-03-27",
      "bid": "246.50",
      "ask": "246.70",
      "open": "247.60",
      "high": "248.20",
      "low": "245.10",
      "close": "246.10",
      "average": "246.186",
      "volume": "512933",
      "turnover": "126276180.8",
      "trades": "2189"
    },
    {
      "date": "2026-03-30",
      "bid": "247.60",
      "ask": "247.90",
      "open": "246.00",
      "high": "248.00",
      "low": "244.50",
      "close": "247.00",
      "average": "246.4793",
      "volume": "1531958",
      "turnover": "377591117.45",
      "trades": "3365"
    },
    {
      "date": "2026-03-31",
      "bid": "252.00",
      "ask": "252.20",
      "open": "247.60",
      "high": "253.80",
      "low": "247.50",
      "close": "252.60",
      "average": "252.0752",
      "volume": "1546148",
      "turnover": "389755101.45",
      "trades": "4225"
    },
    {
      "date": "2026-04-01",
      "bid": "242.50",
      "ask": "242.70",
      "open": "240.10",
      "high": "244.20",
      "low": "238.70",
      "close": "243.30",
      "average": "241.797",
      "volume": "1673164",
      "turnover": "404557504.25",
      "trades": "7739"
    },
    {
      "date": "2026-04-02",
      "bid": "238.20",
      "ask": "238.40",
      "open": "233.00",
      "high": "239.40",
      "low": "233.00",
      "close": "239.40",
      "average": "237.7847",
      "volume": "826972",
      "turnover": "196629549.95",
      "trades": "3077"
    },
    {
      "date": "2026-04-07",
      "bid": "239.30",
      "ask": "239.60",
      "open": "243.30",
      "high": "244.00",
      "low": "238.50",
      "close": "240.20",
      "average": "240.9202",
      "volume": "1095624",
      "turnover": "263971335.4",
      "trades": "3546"
    },
    {
      "date": "2026-04-08",
      "bid": "251.60",
      "ask": "251.80",
      "open": "250.30",
      "high": "252.90",
      "low": "249.80",
      "close": "251.50",
      "average": "251.3701",
      "volume": "1104307",
      "turnover": "277588559.85",
      "trades": "3484"
    },
    {
      "date": "2026-04-09",
      "bid": "251.90",
      "ask": "252.00",
      "open": "251.00",
      "high": "252.00",
      "low": "249.60",
      "close": "251.60",
      "average": "251.2263",
      "volume": "789673",
      "turnover": "198382999.85",
      "trades": "4198"
    },
    {
      "date": "2026-04-10",
      "bid": "255.80",
      "ask": "256.10",
      "open": "253.00",
      "high": "259.80",
      "low": "252.60",
      "close": "255.90",
      "average": "256.4073",
      "volume": "941561",
      "turnover": "241424856.6",
      "trades": "3755"
    },
    {
      "date": "2026-04-13",
      "bid": "254.50",
      "ask": "254.60",
      "open": "253.80",
      "high": "255.00",
      "low": "252.40",
      "close": "254.80",
      "average": "254.3778",
      "volume": "1011529",
      "turnover": "257294658.75",
      "trades": "4337"
    },
    {
      "date": "2026-04-14",
      "bid": "257.00",
      "ask": "257.30",
      "open": "255.70",
      "high": "257.70",
      "low": "255.60",
      "close": "256.80",
      "average": "256.7007",
      "volume": "796702",
      "turnover": "204512265.95",
      "trades": "2699"
    },
    {
      "date": "2026-04-15",
      "bid": "252.90",
      "ask": "253.10",
      "open": "256.80",
      "high": "257.60",
      "low": "252.80",
      "close": "253.70",
      "average": "254.4603",
      "volume": "922870",
      "turnover": "234841555.8",
      "trades": "3100"
    },
    {
      "date": "2026-04-16",
      "bid": "252.70",
      "ask": "252.90",
      "open": "255.00",
      "high": "255.70",
      "low": "251.90",
      "close": "252.60",
      "average": "253.1702",
      "volume": "783984",
      "turnover": "198490073.7",
      "trades": "2268"
    },
    {
      "date": "2026-04-17",
      "bid": "262.00",
      "ask": "262.30",
      "open": "255.40",
      "high": "263.60",
      "low": "254.50",
      "close": "263.20",
      "average": "260.699",
      "volume": "1258701",
      "turnover": "328098769.89",
      "trades": "4000"
    },
    {
      "date": "2026-04-20",
      "bid": "257.60",
      "ask": "257.80",
      "open": "259.00",
      "high": "259.40",
      "low": "256.60",
      "close": "258.10",
      "average": "257.9283",
      "volume": "598857",
      "turnover": "154422018.77",
      "trades": "2770"
    },
    {
      "date": "2026-04-21",
      "bid": "256.50",
      "ask": "257.20",
      "open": "258.10",
      "high": "259.80",
      "low": "255.80",
      "close": "256.20",
      "average": "256.9969",
      "volume": "536621",
      "turnover": "137917119.69",
      "trades": "2115"
    },
    {
      "date": "2026-04-22",
      "bid": "255.00",
      "ask": "255.20",
      "open": "256.20",
      "high": "257.00",
      "low": "254.90",
      "close": "255.30",
      "average": "255.4713",
      "volume": "690659",
      "turnover": "176445294.2",
      "trades": "1867"
    },
    {
      "date": "2026-04-23",
      "bid": "253.50",
      "ask": "253.80",
      "open": "255.00",
      "high": "256.30",
      "low": "253.30",
      "close": "253.30",
      "average": "253.8417",
      "volume": "471223",
      "turnover": "119631654.8",
      "trades": "1984"
    },
    {
      "date": "2026-04-24",
      "bid": "251.30",
      "ask": "251.40",
      "open": "251.60",
      "high": "254.90",
      "low": "250.10",
      "close": "250.70",
      "average": "251.1148",
      "volume": "691817",
      "turnover": "173730596.3",
      "trades": "2342"
    },
    {
      "date": "2026-04-27",
      "bid": "249.50",
      "ask": "249.70",
      "open": "250.70",
      "high": "251.20",
      "low": "249.10",
      "close": "249.70",
      "average": "249.8561",
      "volume": "472979",
      "turnover": "118178236.1",
      "trades": "2028"
    },
    {
      "date": "2026-04-28",
      "bid": "247.20",
      "ask": "247.40",
      "open": "249.70",
      "high": "250.20",
      "low": "246.20",
      "close": "247.30",
      "average": "247.7601",
      "volume": "644895",
      "turnover": "159796175.3",
      "trades": "2205"
    },
    {
      "date": "2026-04-29",
      "bid": "246.50",
      "ask": "246.80",
      "open": "247.40",
      "high": "248.50",
      "low": "245.40",
      "close": "247.00",
      "average": "246.8628",
      "volume": "609146",
      "turnover": "150374725.94",
      "trades": "2996"
    },
    {
      "date": "2026-04-30",
      "bid": "248.00",
      "ask": "248.20",
      "open": "244.70",
      "high": "249.20",
      "low": "243.40",
      "close": "247.50",
      "average": "247.084",
      "volume": "541618",
      "turnover": "133822192.05",
      "trades": "1559"
    },
    {
      "date": "2026-05-04",
      "bid": "247.40",
      "ask": "247.60",
      "open": "249.20",
      "high": "252.10",
      "low": "246.60",
      "close": "248.60",
      "average": "249.1491",
      "volume": "764731",
      "turnover": "190534860.95",
      "trades": "3893"
    },
    {
      "date": "2026-05-05",
      "bid": "252.50",
      "ask": "252.80",
      "open": "249.00",
      "high": "252.90",
      "low": "248.90",
      "close": "252.60",
      "average": "252.0576",
      "volume": "600632",
      "turnover": "151374930.4",
      "trades": "1845"
    },
    {
      "date": "2026-05-06",
      "bid": "263.40",
      "ask": "263.70",
      "open": "257.60",
      "high": "265.00",
      "low": "256.80",
      "close": "263.00",
      "average": "262.2558",
      "volume": "1342902",
      "turnover": "352131948.35",
      "trades": "3950"
    },
    {
      "date": "2026-05-07",
      "bid": "258.00",
      "ask": "258.20",
      "open": "263.70",
      "high": "263.70",
      "low": "253.30",
      "close": "257.30",
      "average": "257.8751",
      "volume": "1749582",
      "turnover": "451193163.8",
      "trades": "6940"
    },
    {
      "date": "2026-05-08",
      "bid": "251.10",
      "ask": "251.40",
      "open": "253.40",
      "high": "254.10",
      "low": "250.80",
      "close": "250.90",
      "average": "251.8827",
      "volume": "1156692",
      "turnover": "291392885.3",
      "trades": "3742"
    },
    {
      "date": "2026-05-11",
      "bid": "251.80",
      "ask": "252.10",
      "open": "249.70",
      "high": "252.70",
      "low": "248.30",
      "close": "251.40",
      "average": "251.2897",
      "volume": "779851",
      "turnover": "195967226.7",
      "trades": "2895"
    },
    {
      "date": "2026-05-12",
      "bid": "247.70",
      "ask": "248.00",
      "open": "249.80",
      "high": "252.10",
      "low": "247.70",
      "close": "247.70",
      "average": "248.641",
      "volume": "836095",
      "turnover": "207968091.6",
      "trades": "2596"
    },
    {
      "date": "2026-05-13",
      "bid": "247.90",
      "ask": "248.10",
      "open": "248.50",
      "high": "249.50",
      "low": "247.40",
      "close": "248.70",
      "average": "248.5855",
      "volume": "414001",
      "turnover": "102911748.1",
      "trades": "1187"
    },
    {
      "date": "2026-05-15",
      "bid": "244.60",
      "ask": "244.90",
      "open": "250.80",
      "high": "252.40",
      "low": "243.20",
      "close": "243.20",
      "average": "244.7574",
      "volume": "959424",
      "turnover": "234873239.49",
      "trades": "3655"
    },
    {
      "date": "2026-05-18",
      "bid": "243.90",
      "ask": "244.10",
      "open": "241.30",
      "high": "245.90",
      "low": "240.10",
      "close": "243.70",
      "average": "243.6421",
      "volume": "569355",
      "turnover": "138706399.65",
      "trades": "2326"
    },
    {
      "date": "2026-05-19",
      "bid": "241.70",
      "ask": "241.80",
      "open": "243.60",
      "high": "245.30",
      "low": "240.90",
      "close": "241.30",
      "average": "242.085",
      "volume": "638030",
      "turnover": "154540932.35",
      "trades": "2118"
    },
    {
      "date": "2026-05-20",
      "bid": "246.00",
      "ask": "246.30",
      "open": "240.80",
      "high": "248.10",
      "low": "239.80",
      "close": "245.80",
      "average": "245.0375",
      "volume": "939697",
      "turnover": "230246435.7",
      "trades": "2389"
    },
    {
      "date": "2026-05-21",
      "bid": "244.00",
      "ask": "244.20",
      "open": "245.00",
      "high": "249.50",
      "low": "244.10",
      "close": "244.40",
      "average": "245.2302",
      "volume": "953257",
      "turnover": "233767117.6",
      "trades": "3321"
    },
    {
      "date": "2026-05-22",
      "bid": "248.20",
      "ask": "248.30",
      "open": "246.40",
      "high": "250.00",
      "low": "246.20",
      "close": "248.00",
      "average": "248.0442",
      "volume": "835035",
      "turnover": "207221193.85",
      "trades": "3045"
    },
    {
      "date": "2026-05-25",
      "bid": "253.80",
      "ask": "254.10",
      "open": "251.00",
      "high": "254.00",
      "low": "251.00",
      "close": "254.00",
      "average": "253.2956",
      "volume": "477763",
      "turnover": "121011414.2",
      "trades": "1976"
    },
    {
      "date": "2026-05-26",
      "bid": "250.70",
      "ask": "250.80",
      "open": "254.00",
      "high": "254.00",
      "low": "250.50",
      "close": "250.50",
      "average": "251.5227",
      "volume": "852746",
      "turnover": "214521131.55",
      "trades": "2930"
    },
    {
      "date": "2026-05-27",
      "bid": "251.00",
      "ask": "251.10",
      "open": "250.50",
      "high": "253.40",
      "low": "249.70",
      "close": "251.80",
      "average": "251.5776",
      "volume": "747234",
      "turnover": "187974684.1",
      "trades": "2564"
    },
    {
      "date": "2026-05-28",
      "bid": "249.00",
      "ask": "249.20",
      "open": "251.20",
      "high": "251.20",
      "low": "247.70",
      "close": "249.00",
      "average": "249.3353",
      "volume": "609983",
      "turnover": "152095553.69",
      "trades": "2213"
    },
    {
      "date": "2026-05-29",
      "bid": "251.90",
      "ask": "252.20",
      "open": "250.30",
      "high": "252.30",
      "low": "249.70",
      "close": "250.40",
      "average": "250.44",
      "volume": "1857624",
      "turnover": "465222850.7",
      "trades": "2346"
    },
    {
      "date": "2026-06-01",
      "bid": "243.50",
      "ask": "243.80",
      "open": "251.10",
      "high": "251.50",
      "low": "243.30",
      "close": "243.30",
      "average": "245.3768",
      "volume": "699670",
      "turnover": "171729096.69",
      "trades": "2974"
    },
    {
      "date": "2026-06-02",
      "bid": "245.90",
      "ask": "246.20",
      "open": "245.80",
      "high": "248.50",
      "low": "245.40",
      "close": "245.80",
      "average": "246.3319",
      "volume": "515797",
      "turnover": "127080222.8",
      "trades": "2061"
    },
    {
      "date": "2026-06-03",
      "bid": "245.10",
      "ask": "245.30",
      "open": "245.50",
      "high": "246.60",
      "low": "244.50",
      "close": "245.20",
      "average": "245.2548",
      "volume": "845691",
      "turnover": "207410615.9",
      "trades": "2508"
    },
    {
      "date": "2026-06-04",
      "bid": "243.90",
      "ask": "244.00",
      "open": "245.00",
      "high": "247.20",
      "low": "243.20",
      "close": "243.80",
      "average": "244.3814",
      "volume": "993444",
      "turnover": "242774733.1",
      "trades": "2946"
    },
    {
      "date": "2026-06-05",
      "bid": "245.70",
      "ask": "245.90",
      "open": "245.00",
      "high": "246.90",
      "low": "244.40",
      "close": "245.20",
      "average": "245.6329",
      "volume": "749791",
      "turnover": "184175353.25",
      "trades": "2277"
    },
    {
      "date": "2026-06-08",
      "bid": "241.30",
      "ask": "241.50",
      "open": "241.50",
      "high": "242.60",
      "low": "238.80",
      "close": "241.10",
      "average": "241.0438",
      "volume": "685792",
      "turnover": "165312445.4",
      "trades": "2830"
    },
    {
      "date": "2026-06-09",
      "bid": "236.70",
      "ask": "236.90",
      "open": "241.10",
      "high": "241.40",
      "low": "235.90",
      "close": "237.40",
      "average": "237.9932",
      "volume": "1096261",
      "turnover": "260931990.25",
      "trades": "3403"
    },
    {
      "date": "2026-06-10",
      "bid": "235.30",
      "ask": "235.50",
      "open": "237.40",
      "high": "239.80",
      "low": "234.40",
      "close": "236.00",
      "average": "236.4973",
      "volume": "784263",
      "turnover": "185511789.55",
      "trades": "2752"
    },
    {
      "date": "2026-06-11",
      "bid": "236.00",
      "ask": "236.10",
      "open": "235.10",
      "high": "237.00",
      "low": "234.40",
      "close": "235.40",
      "average": "235.6578",
      "volume": "1086805",
      "turnover": "256128240.15",
      "trades": "2990"
    },
    {
      "date": "2026-06-12",
      "bid": "241.20",
      "ask": "241.30",
      "open": "239.80",
      "high": "242.70",
      "low": "239.10",
      "close": "240.20",
      "average": "240.4773",
      "volume": "943387",
      "turnover": "226885940",
      "trades": "2924"
    },
    {
      "date": "2026-06-15",
      "bid": "244.20",
      "ask": "244.50",
      "open": "243.90",
      "high": "246.80",
      "low": "243.80",
      "close": "243.80",
      "average": "244.8336",
      "volume": "942725",
      "turnover": "230825834.8",
      "trades": "2706"
    },
    {
      "date": "2026-06-16",
      "bid": "244.00",
      "ask": "244.50",
      "open": "244.50",
      "high": "245.00",
      "low": "242.70",
      "close": "243.30",
      "average": "243.5257",
      "volume": "818662",
      "turnover": "199371327.25",
      "trades": "2618"
    },
    {
      "date": "2026-06-17",
      "bid": "247.10",
      "ask": "247.30",
      "open": "242.80",
      "high": "248.00",
      "low": "242.20",
      "close": "247.40",
      "average": "246.9201",
      "volume": "1132402",
      "turnover": "279568855.55",
      "trades": "4369"
    },
    {
      "date": "2026-06-18",
      "bid": "252.50",
      "ask": "252.80",
      "open": "247.90",
      "high": "254.00",
      "low": "247.80",
      "close": "253.90",
      "average": "252.6727",
      "volume": "1786185",
      "turnover": "451287491",
      "trades": "4026"
    },
    {
      "date": "2026-06-22",
      "bid": "253.40",
      "ask": "253.70",
      "open": "252.00",
      "high": "253.50",
      "low": "247.80",
      "close": "253.00",
      "average": "251.6971",
      "volume": "1038022",
      "turnover": "261162105.05",
      "trades": "2747"
    },
    {
      "date": "2026-06-23",
      "bid": "253.20",
      "ask": "253.40",
      "open": "251.00",
      "high": "254.40",
      "low": "249.70",
      "close": "252.50",
      "average": "252.2512",
      "volume": "864824",
      "turnover": "218147947.9",
      "trades": "3264"
    },
    {
      "date": "2026-06-24",
      "bid": "257.80",
      "ask": "258.00",
      "open": "253.40",
      "high": "258.30",
      "low": "253.00",
      "close": "257.70",
      "average": "256.4528",
      "volume": "926811",
      "turnover": "237669854.6",
      "trades": "3464"
    },
    {
      "date": "2026-06-25",
      "bid": "262.50",
      "ask": "262.70",
      "open": "258.00",
      "high": "264.80",
      "low": "258.00",
      "close": "262.60",
      "average": "262.3816",
      "volume": "1017426",
      "turnover": "266922650.55",
      "trades": "4149"
    },
    {
      "date": "2026-06-26",
      "bid": "259.00",
      "ask": "259.10",
      "open": "262.10",
      "high": "262.10",
      "low": "257.90",
      "close": "258.80",
      "average": "259.40",
      "volume": "524209",
      "turnover": "135998815.36",
      "trades": "2080"
    },
    {
      "date": "2026-06-29",
      "bid": "257.10",
      "ask": "257.40",
      "open": "258.80",
      "high": "259.10",
      "low": "256.30",
      "close": "257.00",
      "average": "257.2618",
      "volume": "422050",
      "turnover": "108581708.85",
      "trades": "1698"
    },
    {
      "date": "2026-06-30",
      "bid": "260.10",
      "ask": "260.30",
      "open": "259.00",
      "high": "260.80",
      "low": "257.90",
      "close": "259.20",
      "average": "259.2653",
      "volume": "880792",
      "turnover": "228356753.95",
      "trades": "2253"
    },
    {
      "date": "2026-07-01",
      "bid": "256.00",
      "ask": "256.30",
      "open": "260.10",
      "high": "260.10",
      "low": "255.40",
      "close": "257.10",
      "average": "257.0956",
      "volume": "712135",
      "turnover": "183088510.85",
      "trades": "2051"
    },
    {
      "date": "2026-07-02",
      "bid": "259.20",
      "ask": "259.40",
      "open": "256.00",
      "high": "260.70",
      "low": "255.30",
      "close": "259.20",
      "average": "258.9242",
      "volume": "479395",
      "turnover": "124118595.4",
      "trades": "1898"
    },
    {
      "date": "2026-07-03",
      "bid": "268.70",
      "ask": "268.80",
      "open": "263.00",
      "high": "269.00",
      "low": "260.90",
      "close": "267.60",
      "average": "266.6483",
      "volume": "732513",
      "turnover": "195317158.93",
      "trades": "2783"
    },
    {
      "date": "2026-07-06",
      "bid": "265.00",
      "ask": "265.10",
      "open": "267.70",
      "high": "268.40",
      "low": "264.40",
      "close": "265.20",
      "average": "265.5014",
      "volume": "497858",
      "turnover": "132190525.3",
      "trades": "2006"
    },
    {
      "date": "2026-07-07",
      "bid": "260.30",
      "ask": "260.40",
      "open": "264.20",
      "high": "265.80",
      "low": "260.00",
      "close": "260.00",
      "average": "261.4928",
      "volume": "493102",
      "turnover": "128963005.3",
      "trades": "2145"
    },
    {
      "date": "2026-07-08",
      "bid": "254.20",
      "ask": "254.50",
      "open": "258.70",
      "high": "258.70",
      "low": "252.30",
      "close": "254.20",
      "average": "254.5394",
      "volume": "688472",
      "turnover": "175248432.5",
      "trades": "2955"
    },
    {
      "date": "2026-07-09",
      "bid": "255.70",
      "ask": "255.90",
      "open": "256.00",
      "high": "256.60",
      "low": "254.90",
      "close": "255.70",
      "average": "255.7234",
      "volume": "413187",
      "turnover": "105664908.1",
      "trades": "1283"
    },
    {
      "date": "2026-07-10",
      "bid": "254.20",
      "ask": "254.50",
      "open": "255.90",
      "high": "256.20",
      "low": "252.80",
      "close": "253.60",
      "average": "253.8986",
      "volume": "612647",
      "turnover": "155637873.44",
      "trades": "1707"
    },
    {
      "date": "2026-07-13",
      "bid": "251.50",
      "ask": "251.70",
      "open": "251.90",
      "high": "252.90",
      "low": "249.80",
      "close": "252.40",
      "average": "251.9677",
      "volume": "772486",
      "turnover": "194638501.55",
      "trades": "2446"
    },
    {
      "date": "2026-07-14",
      "bid": "249.60",
      "ask": "249.90",
      "open": "251.00",
      "high": "251.80",
      "low": "248.00",
      "close": "249.80",
      "average": "249.8914",
      "volume": "795856",
      "turnover": "198888326.25",
      "trades": "2469"
    },
    {
      "date": "2026-07-15",
      "bid": "253.20",
      "ask": "253.40",
      "open": "249.90",
      "high": "255.20",
      "low": "248.80",
      "close": "253.80",
      "average": "252.7752",
      "volume": "843688",
      "turnover": "213245318.5",
      "trades": "2411"
    },
    {
      "date": "2026-07-16",
      "bid": "252.40",
      "ask": "252.60",
      "open": "253.80",
      "high": "255.70",
      "low": "251.60",
      "close": "252.30",
      "average": "252.4109",
      "volume": "804118",
      "turnover": "202974791.35",
      "trades": "2552"
    },
    {
      "date": "2026-07-17",
      "bid": "253.30",
      "ask": "253.60",
      "open": "252.20",
      "high": "255.10",
      "low": "244.70",
      "close": "255.10",
      "average": "252.191",
      "volume": "1857227",
      "turnover": "468098018.22",
      "trades": "5804"
    },
    {
      "date": "2026-07-20",
      "bid": "256.10",
      "ask": "256.20",
      "open": "253.30",
      "high": "258.10",
      "low": "252.70",
      "close": "257.20",
      "average": "256.6322",
      "volume": "551565",
      "turnover": "141531179.9",
      "trades": "2062"
    },
    {
      "date": "2026-07-21",
      "bid": "261.90",
      "ask": "262.00",
      "open": "257.20",
      "high": "262.10",
      "low": "257.20",
      "close": "261.40",
      "average": "260.7805",
      "volume": "712636",
      "turnover": "185834129",
      "trades": "2440"
    },
    {
      "date": "2026-07-22",
      "bid": "262.80",
      "ask": "263.00",
      "open": "261.40",
      "high": "264.30",
      "low": "258.90",
      "close": "263.70",
      "average": "263.0478",
      "volume": "644592",
      "turnover": "169548683.9",
      "trades": "2441"
    },
    {
      "date": "2026-07-23",
      "bid": "259.90",
      "ask": "260.20",
      "open": "262.60",
      "high": "264.40",
      "low": "258.60",
      "close": "261.20",
      "average": "261.3354",
      "volume": "733606",
      "turnover": "191765795.9",
      "trades": "2442"
    },
    {
      "date": "2026-07-24",
      "bid": "263.10",
      "ask": "263.30",
      "open": "260.80",
      "high": "264.40",
      "low": "260.70",
      "close": "264.40",
      "average": "263.5539",
      "volume": "627322",
      "turnover": "165296936.4",
      "trades": "2014"
    },
    {
      "date": "2026-07-27",
      "bid": "263.40",
      "ask": "263.60",
      "open": "264.90",
      "high": "267.60",
      "low": "263.30",
      "close": "264.20",
      "average": "264.6551",
      "volume": "623835",
      "turnover": "165109180.75",
      "trades": "2828"
    },
    {
      "date": "2026-07-28",
      "bid": "266.90",
      "ask": "267.00",
      "open": "264.50",
      "high": "267.90",
      "low": "264.50",
      "close": "267.90",
      "average": "267.3044",
      "volume": "764973",
      "turnover": "204467279.25",
      "trades": "2704"
    },
    {
      "date": "2026-07-29",
      "bid": "263.50",
      "ask": "263.70",
      "open": "266.90",
      "high": "267.60",
      "low": "262.30",
      "close": "264.20",
      "average": "264.4855",
      "volume": "489687",
      "turnover": "129513824.8",
      "trades": "2282"
    },
    {
      "date": "2026-07-30",
      "bid": "267.20",
      "ask": "267.30",
      "open": "263.70",
      "high": "268.50",
      "low": "263.50",
      "close": "266.90",
      "average": "266.9938",
      "volume": "630638",
      "turnover": "168368345.44",
      "trades": "2242"
    },
    {
      "date": "2026-07-31",
      "bid": "268.00",
      "ask": "268.30",
      "open": "268.60",
      "high": "269.90",
      "low": "266.70",
      "close": "266.70",
      "average": "267.4002",
      "volume": "794430",
      "turnover": "212456411.7",
      "trades": "3026"
    },
    {
      "date": "2026-08-03",
      "bid": "268.90",
      "ask": "269.20",
      "open": "268.90",
      "high": "270.50",
      "low": "265.70",
      "close": "268.30",
      "average": "268.3388",
      "volume": "564674",
      "turnover": "151528447.94",
      "trades": "3301"
    },
    {
      "date": "2026-08-04",
      "bid": "272.50",
      "ask": "272.60",
      "open": "270.50",
      "high": "272.90",
      "low": "269.20",
      "close": "272.00",
      "average": "271.5156",
      "volume": "535376",
      "turnover": "145362085.5",
      "trades": "2909"
    },
    {
      "date": "2026-08-05",
      "bid": "272.70",
      "ask": "272.80",
      "open": "272.90",
      "high": "274.20",
      "low": "271.80",
      "close": "273.00",
      "average": "273.0013",
      "volume": "602525",
      "turnover": "164491029.75",
      "trades": "2631"
    }
  ]
}