{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX354/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/vitr?id=TX354",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX354",
    "asset_class": "SHARES",
    "isin": "SE0011205202",
    "symbol": "VITR",
    "company": "Vitrolife",
    "market": null,
    "last_sale_price": "SEK 88.05",
    "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": "481.20",
      "ask": "482.00",
      "open": "490.40",
      "high": "495.20",
      "low": "469.00",
      "close": "484.00",
      "average": "480.8286",
      "volume": "146947",
      "turnover": "70713323.9",
      "trades": "2911"
    },
    {
      "date": "2021-08-03",
      "bid": "488.20",
      "ask": "489.00",
      "open": "481.60",
      "high": "493.40",
      "low": "479.00",
      "close": "490.40",
      "average": "489.144",
      "volume": "105797",
      "turnover": "51727729.4",
      "trades": "1819"
    },
    {
      "date": "2021-08-04",
      "bid": "501.00",
      "ask": "502.00",
      "open": "494.80",
      "high": "504.50",
      "low": "490.60",
      "close": "502.50",
      "average": "499.9283",
      "volume": "110084",
      "turnover": "55037800.85",
      "trades": "1786"
    },
    {
      "date": "2021-08-05",
      "bid": "494.00",
      "ask": "494.80",
      "open": "504.00",
      "high": "505.50",
      "low": "493.80",
      "close": "494.40",
      "average": "498.5826",
      "volume": "64665",
      "turnover": "32243584",
      "trades": "1444"
    },
    {
      "date": "2021-08-06",
      "bid": "484.20",
      "ask": "484.80",
      "open": "494.00",
      "high": "494.60",
      "low": "483.40",
      "close": "485.00",
      "average": "487.7006",
      "volume": "88942",
      "turnover": "43380397",
      "trades": "1729"
    },
    {
      "date": "2021-08-09",
      "bid": "477.60",
      "ask": "478.60",
      "open": "484.20",
      "high": "486.20",
      "low": "476.00",
      "close": "477.00",
      "average": "479.7749",
      "volume": "138771",
      "turnover": "66581898.5",
      "trades": "2973"
    },
    {
      "date": "2021-08-10",
      "bid": "474.80",
      "ask": "475.60",
      "open": "479.40",
      "high": "489.80",
      "low": "474.00",
      "close": "474.80",
      "average": "482.8666",
      "volume": "101217",
      "turnover": "48882810.2",
      "trades": "2405"
    },
    {
      "date": "2021-08-11",
      "bid": "471.40",
      "ask": "472.20",
      "open": "475.00",
      "high": "479.20",
      "low": "466.80",
      "close": "472.60",
      "average": "473.5892",
      "volume": "128701",
      "turnover": "60951286.1",
      "trades": "1761"
    },
    {
      "date": "2021-08-12",
      "bid": "478.00",
      "ask": "478.60",
      "open": "472.60",
      "high": "478.80",
      "low": "467.40",
      "close": "478.20",
      "average": "473.9139",
      "volume": "53272",
      "turnover": "25245952.6",
      "trades": "976"
    },
    {
      "date": "2021-08-13",
      "bid": "478.40",
      "ask": "479.00",
      "open": "479.00",
      "high": "482.60",
      "low": "473.60",
      "close": "478.80",
      "average": "478.8215",
      "volume": "84864",
      "turnover": "40636884.9",
      "trades": "1554"
    },
    {
      "date": "2021-08-16",
      "bid": "471.80",
      "ask": "472.60",
      "open": "478.80",
      "high": "478.80",
      "low": "468.00",
      "close": "473.20",
      "average": "472.5242",
      "volume": "84372",
      "turnover": "39867470.4",
      "trades": "2119"
    },
    {
      "date": "2021-08-17",
      "bid": "478.80",
      "ask": "479.40",
      "open": "472.80",
      "high": "480.20",
      "low": "469.40",
      "close": "479.60",
      "average": "476.8253",
      "volume": "84745",
      "turnover": "40410420.1",
      "trades": "1860"
    },
    {
      "date": "2021-08-18",
      "bid": "476.60",
      "ask": "477.20",
      "open": "479.40",
      "high": "486.40",
      "low": "475.60",
      "close": "477.60",
      "average": "480.8533",
      "volume": "85955",
      "turnover": "41339960.7",
      "trades": "2107"
    },
    {
      "date": "2021-08-19",
      "bid": "463.40",
      "ask": "464.00",
      "open": "473.40",
      "high": "474.00",
      "low": "452.60",
      "close": "464.80",
      "average": "460.0525",
      "volume": "125941",
      "turnover": "57941125.08",
      "trades": "3361"
    },
    {
      "date": "2021-08-20",
      "bid": "466.80",
      "ask": "467.40",
      "open": "461.60",
      "high": "469.60",
      "low": "457.80",
      "close": "468.20",
      "average": "464.6374",
      "volume": "124890",
      "turnover": "58020947.21",
      "trades": "1386"
    },
    {
      "date": "2021-08-23",
      "bid": "478.80",
      "ask": "479.40",
      "open": "471.60",
      "high": "480.40",
      "low": "468.20",
      "close": "479.40",
      "average": "473.8912",
      "volume": "183757",
      "turnover": "87119548.15",
      "trades": "2843"
    },
    {
      "date": "2021-08-24",
      "bid": "478.80",
      "ask": "479.60",
      "open": "479.40",
      "high": "482.80",
      "low": "471.60",
      "close": "480.20",
      "average": "477.251",
      "volume": "94618",
      "turnover": "45155730",
      "trades": "1993"
    },
    {
      "date": "2021-08-25",
      "bid": "493.60",
      "ask": "494.20",
      "open": "480.20",
      "high": "499.00",
      "low": "480.00",
      "close": "494.20",
      "average": "493.308",
      "volume": "110593",
      "turnover": "54554499.8",
      "trades": "3034"
    },
    {
      "date": "2021-08-26",
      "bid": "502.00",
      "ask": "503.00",
      "open": "494.20",
      "high": "503.00",
      "low": "491.60",
      "close": "502.50",
      "average": "498.8774",
      "volume": "82332",
      "turnover": "41073570.5",
      "trades": "1913"
    },
    {
      "date": "2021-08-27",
      "bid": "509.00",
      "ask": "510.00",
      "open": "502.50",
      "high": "510.00",
      "low": "501.00",
      "close": "508.50",
      "average": "506.5373",
      "volume": "80659",
      "turnover": "40856411.25",
      "trades": "1679"
    },
    {
      "date": "2021-08-30",
      "bid": "529.00",
      "ask": "530.00",
      "open": "508.50",
      "high": "531.50",
      "low": "508.50",
      "close": "529.50",
      "average": "525.2747",
      "volume": "118838",
      "turnover": "62425856.5",
      "trades": "2330"
    },
    {
      "date": "2021-08-31",
      "bid": "530.00",
      "ask": "530.50",
      "open": "530.00",
      "high": "532.00",
      "low": "519.00",
      "close": "531.50",
      "average": "528.4666",
      "volume": "145362",
      "turnover": "76818021.25",
      "trades": "2333"
    },
    {
      "date": "2021-09-01",
      "bid": "537.50",
      "ask": "538.50",
      "open": "534.00",
      "high": "538.50",
      "low": "528.50",
      "close": "538.50",
      "average": "535.8846",
      "volume": "100098",
      "turnover": "53641143.25",
      "trades": "2434"
    },
    {
      "date": "2021-09-02",
      "bid": "514.50",
      "ask": "515.00",
      "open": "538.00",
      "high": "540.00",
      "low": "506.50",
      "close": "514.50",
      "average": "522.4869",
      "volume": "172228",
      "turnover": "89977155.5",
      "trades": "3872"
    },
    {
      "date": "2021-09-03",
      "bid": "504.50",
      "ask": "505.50",
      "open": "515.00",
      "high": "519.00",
      "low": "497.00",
      "close": "505.00",
      "average": "507.5717",
      "volume": "154864",
      "turnover": "78590133.34",
      "trades": "3400"
    },
    {
      "date": "2021-09-06",
      "bid": "509.00",
      "ask": "510.00",
      "open": "505.00",
      "high": "516.00",
      "low": "503.00",
      "close": "510.00",
      "average": "510.5995",
      "volume": "86061",
      "turnover": "43943168.5",
      "trades": "1837"
    },
    {
      "date": "2021-09-07",
      "bid": "508.50",
      "ask": "509.50",
      "open": "510.00",
      "high": "512.50",
      "low": "503.50",
      "close": "508.00",
      "average": "508.6298",
      "volume": "67843",
      "turnover": "34507457",
      "trades": "1394"
    },
    {
      "date": "2021-09-08",
      "bid": "496.80",
      "ask": "498.00",
      "open": "504.00",
      "high": "504.00",
      "low": "489.40",
      "close": "496.80",
      "average": "495.6366",
      "volume": "92913",
      "turnover": "46050076.3",
      "trades": "1944"
    },
    {
      "date": "2021-09-09",
      "bid": "506.50",
      "ask": "507.50",
      "open": "494.00",
      "high": "508.50",
      "low": "487.80",
      "close": "506.50",
      "average": "503.4071",
      "volume": "111899",
      "turnover": "56332038.5",
      "trades": "2355"
    },
    {
      "date": "2021-09-10",
      "bid": "516.00",
      "ask": "517.00",
      "open": "507.50",
      "high": "518.00",
      "low": "504.00",
      "close": "516.00",
      "average": "510.8016",
      "volume": "109600",
      "turnover": "55987899",
      "trades": "1931"
    },
    {
      "date": "2021-09-13",
      "bid": "516.50",
      "ask": "517.50",
      "open": "517.00",
      "high": "534.00",
      "low": "515.00",
      "close": "515.00",
      "average": "524.0395",
      "volume": "127219",
      "turnover": "66673108",
      "trades": "2534"
    },
    {
      "date": "2021-09-14",
      "bid": "533.50",
      "ask": "534.50",
      "open": "516.00",
      "high": "535.00",
      "low": "514.50",
      "close": "535.00",
      "average": "527.7752",
      "volume": "95415",
      "turnover": "50357673",
      "trades": "1470"
    },
    {
      "date": "2021-09-15",
      "bid": "516.00",
      "ask": "517.50",
      "open": "535.00",
      "high": "537.00",
      "low": "515.00",
      "close": "517.00",
      "average": "523.8246",
      "volume": "60431",
      "turnover": "31654848",
      "trades": "1368"
    },
    {
      "date": "2021-09-16",
      "bid": "533.50",
      "ask": "535.00",
      "open": "517.00",
      "high": "535.00",
      "low": "512.50",
      "close": "534.00",
      "average": "527.9522",
      "volume": "119022",
      "turnover": "62837140",
      "trades": "2309"
    },
    {
      "date": "2021-09-17",
      "bid": "523.50",
      "ask": "524.50",
      "open": "535.00",
      "high": "538.50",
      "low": "516.00",
      "close": "520.00",
      "average": "521.0491",
      "volume": "461323",
      "turnover": "240373578.25",
      "trades": "1845"
    },
    {
      "date": "2021-09-20",
      "bid": "502.50",
      "ask": "504.00",
      "open": "516.50",
      "high": "517.50",
      "low": "495.20",
      "close": "504.50",
      "average": "505.5419",
      "volume": "94305",
      "turnover": "47674730.6",
      "trades": "2272"
    },
    {
      "date": "2021-09-21",
      "bid": "510.50",
      "ask": "511.50",
      "open": "504.50",
      "high": "514.00",
      "low": "498.00",
      "close": "512.00",
      "average": "508.3841",
      "volume": "83297",
      "turnover": "42347708.79",
      "trades": "1551"
    },
    {
      "date": "2021-09-22",
      "bid": "497.60",
      "ask": "498.00",
      "open": "515.00",
      "high": "515.50",
      "low": "487.40",
      "close": "499.00",
      "average": "496.8533",
      "volume": "149938",
      "turnover": "74496619.2",
      "trades": "2793"
    },
    {
      "date": "2021-09-23",
      "bid": "513.00",
      "ask": "513.50",
      "open": "499.80",
      "high": "518.00",
      "low": "499.80",
      "close": "514.00",
      "average": "512.2687",
      "volume": "86676",
      "turnover": "44405783.2",
      "trades": "1348"
    },
    {
      "date": "2021-09-24",
      "bid": "505.50",
      "ask": "506.50",
      "open": "514.50",
      "high": "515.50",
      "low": "503.00",
      "close": "505.00",
      "average": "507.9827",
      "volume": "125555",
      "turnover": "63779126",
      "trades": "2412"
    },
    {
      "date": "2021-09-27",
      "bid": "453.20",
      "ask": "455.00",
      "open": "505.00",
      "high": "505.00",
      "low": "449.20",
      "close": "454.80",
      "average": "465.7124",
      "volume": "230659",
      "turnover": "107418978.8",
      "trades": "4179"
    },
    {
      "date": "2021-09-28",
      "bid": "459.40",
      "ask": "460.20",
      "open": "454.80",
      "high": "462.40",
      "low": "447.00",
      "close": "461.60",
      "average": "457.0249",
      "volume": "221859",
      "turnover": "101327637.4",
      "trades": "3605"
    },
    {
      "date": "2021-09-29",
      "bid": "454.80",
      "ask": "455.80",
      "open": "461.00",
      "high": "479.20",
      "low": "454.00",
      "close": "454.00",
      "average": "463.756",
      "volume": "146857",
      "turnover": "68167411.3",
      "trades": "2461"
    },
    {
      "date": "2021-09-30",
      "bid": "459.20",
      "ask": "459.40",
      "open": "456.60",
      "high": "471.00",
      "low": "453.80",
      "close": "461.80",
      "average": "461.2338",
      "volume": "149181",
      "turnover": "68812053.8",
      "trades": "2334"
    },
    {
      "date": "2021-10-01",
      "bid": "456.00",
      "ask": "456.80",
      "open": "454.60",
      "high": "464.20",
      "low": "448.40",
      "close": "454.80",
      "average": "456.7128",
      "volume": "81646",
      "turnover": "37290022.1",
      "trades": "1752"
    },
    {
      "date": "2021-10-04",
      "bid": "444.40",
      "ask": "445.00",
      "open": "455.00",
      "high": "458.00",
      "low": "442.40",
      "close": "444.20",
      "average": "449.2169",
      "volume": "112667",
      "turnover": "50611880.6",
      "trades": "2554"
    },
    {
      "date": "2021-10-05",
      "bid": "455.40",
      "ask": "456.00",
      "open": "444.20",
      "high": "457.60",
      "low": "433.60",
      "close": "456.40",
      "average": "448.3803",
      "volume": "120360",
      "turnover": "53968368.3",
      "trades": "2941"
    },
    {
      "date": "2021-10-06",
      "bid": "453.80",
      "ask": "454.60",
      "open": "454.00",
      "high": "458.00",
      "low": "443.60",
      "close": "455.20",
      "average": "452.0149",
      "volume": "107875",
      "turnover": "48761113.7",
      "trades": "2248"
    },
    {
      "date": "2021-10-07",
      "bid": "463.00",
      "ask": "463.80",
      "open": "459.20",
      "high": "464.80",
      "low": "449.80",
      "close": "462.80",
      "average": "457.9807",
      "volume": "93145",
      "turnover": "42658586.6",
      "trades": "2235"
    },
    {
      "date": "2021-10-08",
      "bid": "459.60",
      "ask": "460.20",
      "open": "462.80",
      "high": "470.60",
      "low": "451.40",
      "close": "459.40",
      "average": "462.148",
      "volume": "100132",
      "turnover": "46276876.6",
      "trades": "1787"
    },
    {
      "date": "2021-10-11",
      "bid": "455.60",
      "ask": "456.40",
      "open": "459.80",
      "high": "460.00",
      "low": "440.00",
      "close": "456.80",
      "average": "450.7138",
      "volume": "75301",
      "turnover": "33939113.6",
      "trades": "1970"
    },
    {
      "date": "2021-10-12",
      "bid": "459.20",
      "ask": "460.00",
      "open": "451.80",
      "high": "467.00",
      "low": "448.60",
      "close": "459.60",
      "average": "458.3242",
      "volume": "127948",
      "turnover": "58641491.9",
      "trades": "2033"
    },
    {
      "date": "2021-10-13",
      "bid": "475.60",
      "ask": "476.60",
      "open": "460.00",
      "high": "487.60",
      "low": "454.80",
      "close": "475.80",
      "average": "476.7073",
      "volume": "202629",
      "turnover": "96594669.4",
      "trades": "3820"
    },
    {
      "date": "2021-10-14",
      "bid": "494.20",
      "ask": "494.60",
      "open": "483.80",
      "high": "495.20",
      "low": "480.20",
      "close": "493.40",
      "average": "490.3258",
      "volume": "112121",
      "turnover": "54976198.9",
      "trades": "2340"
    },
    {
      "date": "2021-10-15",
      "bid": "493.40",
      "ask": "494.20",
      "open": "494.80",
      "high": "496.80",
      "low": "486.40",
      "close": "495.40",
      "average": "493.604",
      "volume": "100022",
      "turnover": "49371257.3",
      "trades": "2357"
    },
    {
      "date": "2021-10-18",
      "bid": "502.00",
      "ask": "503.00",
      "open": "495.40",
      "high": "504.00",
      "low": "483.80",
      "close": "501.00",
      "average": "495.0512",
      "volume": "67477",
      "turnover": "33404521.6",
      "trades": "1936"
    },
    {
      "date": "2021-10-19",
      "bid": "499.40",
      "ask": "499.80",
      "open": "501.50",
      "high": "511.00",
      "low": "497.40",
      "close": "500.50",
      "average": "504.1166",
      "volume": "112849",
      "turnover": "56892791.4",
      "trades": "2165"
    },
    {
      "date": "2021-10-20",
      "bid": "508.50",
      "ask": "509.50",
      "open": "498.80",
      "high": "513.50",
      "low": "492.60",
      "close": "510.00",
      "average": "506.8586",
      "volume": "108502",
      "turnover": "54976523.5",
      "trades": "1987"
    },
    {
      "date": "2021-10-21",
      "bid": "521.00",
      "ask": "522.00",
      "open": "510.00",
      "high": "527.00",
      "low": "504.50",
      "close": "521.00",
      "average": "520.4466",
      "volume": "120892",
      "turnover": "62902289",
      "trades": "1802"
    },
    {
      "date": "2021-10-22",
      "bid": "531.50",
      "ask": "532.50",
      "open": "521.00",
      "high": "540.50",
      "low": "520.00",
      "close": "532.00",
      "average": "532.7425",
      "volume": "117429",
      "turnover": "62563590.75",
      "trades": "2179"
    },
    {
      "date": "2021-10-25",
      "bid": "540.00",
      "ask": "541.00",
      "open": "532.00",
      "high": "541.00",
      "low": "521.00",
      "close": "537.50",
      "average": "532.964",
      "volume": "119298",
      "turnover": "63579773",
      "trades": "2445"
    },
    {
      "date": "2021-10-26",
      "bid": "542.00",
      "ask": "543.00",
      "open": "540.00",
      "high": "551.00",
      "low": "532.50",
      "close": "541.00",
      "average": "540.5075",
      "volume": "148219",
      "turnover": "80118060",
      "trades": "2790"
    },
    {
      "date": "2021-10-27",
      "bid": "538.50",
      "ask": "539.50",
      "open": "541.50",
      "high": "549.00",
      "low": "537.00",
      "close": "540.50",
      "average": "541.4046",
      "volume": "119357",
      "turnover": "64622205.25",
      "trades": "2059"
    },
    {
      "date": "2021-10-28",
      "bid": "547.50",
      "ask": "548.50",
      "open": "541.00",
      "high": "551.50",
      "low": "535.50",
      "close": "551.50",
      "average": "547.4929",
      "volume": "152483",
      "turnover": "83482358.5",
      "trades": "2161"
    },
    {
      "date": "2021-10-29",
      "bid": "558.00",
      "ask": "559.50",
      "open": "561.00",
      "high": "585.00",
      "low": "535.00",
      "close": "559.00",
      "average": "557.5567",
      "volume": "161173",
      "turnover": "89832618.25",
      "trades": "2879"
    },
    {
      "date": "2021-11-01",
      "bid": "544.50",
      "ask": "545.50",
      "open": "559.00",
      "high": "573.00",
      "low": "542.00",
      "close": "542.00",
      "average": "553.8081",
      "volume": "158905",
      "turnover": "88017332.5",
      "trades": "3224"
    },
    {
      "date": "2021-11-02",
      "bid": "521.50",
      "ask": "523.00",
      "open": "544.00",
      "high": "546.00",
      "low": "516.50",
      "close": "522.50",
      "average": "526.7223",
      "volume": "108660",
      "turnover": "57240264.5",
      "trades": "2122"
    },
    {
      "date": "2021-11-03",
      "bid": "545.00",
      "ask": "546.50",
      "open": "523.50",
      "high": "551.00",
      "low": "523.50",
      "close": "549.50",
      "average": "544.4857",
      "volume": "121477",
      "turnover": "66147814",
      "trades": "2164"
    },
    {
      "date": "2021-11-04",
      "bid": "566.00",
      "ask": "566.50",
      "open": "551.50",
      "high": "568.00",
      "low": "551.00",
      "close": "568.00",
      "average": "563.1196",
      "volume": "136899",
      "turnover": "77084805.5",
      "trades": "2416"
    },
    {
      "date": "2021-11-05",
      "bid": "557.50",
      "ask": "558.50",
      "open": "568.00",
      "high": "575.50",
      "low": "555.00",
      "close": "555.00",
      "average": "565.0887",
      "volume": "77490",
      "turnover": "43794663",
      "trades": "1387"
    },
    {
      "date": "2021-11-08",
      "bid": "552.50",
      "ask": "554.00",
      "open": "555.50",
      "high": "560.50",
      "low": "544.50",
      "close": "554.00",
      "average": "551.2905",
      "volume": "88776",
      "turnover": "48938683",
      "trades": "2117"
    },
    {
      "date": "2021-11-09",
      "bid": "546.50",
      "ask": "548.00",
      "open": "554.00",
      "high": "556.00",
      "low": "546.50",
      "close": "549.00",
      "average": "550.8672",
      "volume": "67170",
      "turnover": "37003250.5",
      "trades": "1372"
    },
    {
      "date": "2021-11-10",
      "bid": "513.50",
      "ask": "514.50",
      "open": "549.50",
      "high": "549.50",
      "low": "509.50",
      "close": "515.50",
      "average": "519.0062",
      "volume": "139596",
      "turnover": "72459776.25",
      "trades": "2661"
    },
    {
      "date": "2021-11-11",
      "bid": "519.50",
      "ask": "520.50",
      "open": "515.50",
      "high": "523.00",
      "low": "505.50",
      "close": "518.00",
      "average": "516.1396",
      "volume": "99995",
      "turnover": "51608848.25",
      "trades": "1741"
    },
    {
      "date": "2021-11-12",
      "bid": "523.50",
      "ask": "524.50",
      "open": "520.50",
      "high": "525.50",
      "low": "513.50",
      "close": "523.50",
      "average": "520.688",
      "volume": "64397",
      "turnover": "33530661.25",
      "trades": "1323"
    },
    {
      "date": "2021-11-15",
      "bid": "522.00",
      "ask": "523.00",
      "open": "523.50",
      "high": "535.00",
      "low": "518.00",
      "close": "519.50",
      "average": "523.6624",
      "volume": "88914",
      "turnover": "46558444.5",
      "trades": "1534"
    },
    {
      "date": "2021-11-16",
      "bid": "522.00",
      "ask": "523.50",
      "open": "520.00",
      "high": "523.50",
      "low": "511.50",
      "close": "523.00",
      "average": "518.8004",
      "volume": "67127",
      "turnover": "34825299.25",
      "trades": "1374"
    },
    {
      "date": "2021-11-17",
      "bid": "533.00",
      "ask": "534.00",
      "open": "523.00",
      "high": "537.00",
      "low": "518.00",
      "close": "533.50",
      "average": "529.8003",
      "volume": "97574",
      "turnover": "51694857",
      "trades": "1846"
    },
    {
      "date": "2021-11-18",
      "bid": "535.50",
      "ask": "537.00",
      "open": "534.00",
      "high": "546.00",
      "low": "533.00",
      "close": "536.50",
      "average": "539.3104",
      "volume": "76096",
      "turnover": "41041693.5",
      "trades": "1509"
    },
    {
      "date": "2021-11-19",
      "bid": "554.00",
      "ask": "555.00",
      "open": "536.50",
      "high": "561.50",
      "low": "536.50",
      "close": "556.00",
      "average": "554.3908",
      "volume": "103362",
      "turnover": "57301430.25",
      "trades": "1712"
    },
    {
      "date": "2021-11-22",
      "bid": "537.00",
      "ask": "538.50",
      "open": "558.00",
      "high": "568.50",
      "low": "536.00",
      "close": "538.50",
      "average": "550.4907",
      "volume": "100689",
      "turnover": "55447980.25",
      "trades": "1788"
    },
    {
      "date": "2021-11-23",
      "bid": "513.50",
      "ask": "514.50",
      "open": "532.00",
      "high": "532.00",
      "low": "502.50",
      "close": "513.00",
      "average": "515.7409",
      "volume": "100435",
      "turnover": "51807600.5",
      "trades": "1985"
    },
    {
      "date": "2021-11-24",
      "bid": "505.00",
      "ask": "506.00",
      "open": "513.50",
      "high": "521.00",
      "low": "496.60",
      "close": "506.00",
      "average": "505.6957",
      "volume": "118583",
      "turnover": "59965589.25",
      "trades": "1984"
    },
    {
      "date": "2021-11-25",
      "bid": "522.50",
      "ask": "523.50",
      "open": "512.50",
      "high": "529.00",
      "low": "512.50",
      "close": "520.00",
      "average": "520.3635",
      "volume": "84814",
      "turnover": "44138499.25",
      "trades": "1386"
    },
    {
      "date": "2021-11-26",
      "bid": "518.00",
      "ask": "520.00",
      "open": "505.00",
      "high": "529.00",
      "low": "498.00",
      "close": "517.00",
      "average": "518.1792",
      "volume": "97458",
      "turnover": "50501706.5",
      "trades": "1933"
    },
    {
      "date": "2021-11-29",
      "bid": "543.00",
      "ask": "544.00",
      "open": "519.00",
      "high": "545.00",
      "low": "519.00",
      "close": "542.50",
      "average": "536.1161",
      "volume": "101715",
      "turnover": "54537226.75",
      "trades": "1955"
    },
    {
      "date": "2021-11-30",
      "bid": "542.50",
      "ask": "544.00",
      "open": "535.00",
      "high": "568.00",
      "low": "535.00",
      "close": "552.00",
      "average": "552.6829",
      "volume": "501015",
      "turnover": "276938616.75",
      "trades": "2752"
    },
    {
      "date": "2021-12-01",
      "bid": "553.50",
      "ask": "555.00",
      "open": "551.50",
      "high": "563.50",
      "low": "535.00",
      "close": "555.50",
      "average": "549.1025",
      "volume": "148717",
      "turnover": "81612639.5",
      "trades": "2771"
    },
    {
      "date": "2021-12-02",
      "bid": "525.00",
      "ask": "526.50",
      "open": "550.00",
      "high": "554.50",
      "low": "519.00",
      "close": "525.50",
      "average": "532.5097",
      "volume": "127070",
      "turnover": "67696489.75",
      "trades": "2586"
    },
    {
      "date": "2021-12-03",
      "bid": "496.00",
      "ask": "497.40",
      "open": "529.00",
      "high": "535.00",
      "low": "494.20",
      "close": "495.40",
      "average": "505.8258",
      "volume": "121991",
      "turnover": "61723435.1",
      "trades": "2133"
    },
    {
      "date": "2021-12-06",
      "bid": "475.00",
      "ask": "476.00",
      "open": "500.00",
      "high": "508.50",
      "low": "468.80",
      "close": "475.40",
      "average": "481.8991",
      "volume": "175586",
      "turnover": "84633023.67",
      "trades": "3596"
    },
    {
      "date": "2021-12-07",
      "bid": "493.40",
      "ask": "493.60",
      "open": "480.00",
      "high": "497.60",
      "low": "471.20",
      "close": "496.40",
      "average": "486.8166",
      "volume": "254570",
      "turnover": "123916931",
      "trades": "2994"
    },
    {
      "date": "2021-12-08",
      "bid": "490.00",
      "ask": "491.00",
      "open": "496.40",
      "high": "503.50",
      "low": "485.00",
      "close": "491.20",
      "average": "492.784",
      "volume": "164836",
      "turnover": "81117866.65",
      "trades": "2271"
    },
    {
      "date": "2021-12-09",
      "bid": "500.00",
      "ask": "501.00",
      "open": "498.80",
      "high": "502.50",
      "low": "491.20",
      "close": "502.50",
      "average": "498.3312",
      "volume": "115533",
      "turnover": "57560456.4",
      "trades": "1763"
    },
    {
      "date": "2021-12-10",
      "bid": "510.00",
      "ask": "511.00",
      "open": "499.80",
      "high": "513.00",
      "low": "496.20",
      "close": "510.50",
      "average": "505.9543",
      "volume": "105923",
      "turnover": "53585997.2",
      "trades": "1715"
    },
    {
      "date": "2021-12-13",
      "bid": "511.00",
      "ask": "512.00",
      "open": "512.00",
      "high": "518.00",
      "low": "503.50",
      "close": "512.00",
      "average": "512.2724",
      "volume": "81919",
      "turnover": "41967346.75",
      "trades": "1282"
    },
    {
      "date": "2021-12-14",
      "bid": "500.00",
      "ask": "501.50",
      "open": "514.00",
      "high": "516.00",
      "low": "496.00",
      "close": "501.50",
      "average": "502.7223",
      "volume": "133812",
      "turnover": "67262520.7",
      "trades": "1716"
    },
    {
      "date": "2021-12-15",
      "bid": "511.00",
      "ask": "512.50",
      "open": "501.50",
      "high": "512.00",
      "low": "496.80",
      "close": "512.00",
      "average": "506.0108",
      "volume": "108020",
      "turnover": "54615037.55",
      "trades": "1494"
    },
    {
      "date": "2021-12-16",
      "bid": "512.50",
      "ask": "514.00",
      "open": "518.50",
      "high": "526.00",
      "low": "511.00",
      "close": "514.00",
      "average": "517.9607",
      "volume": "123023",
      "turnover": "63724663",
      "trades": "1651"
    },
    {
      "date": "2021-12-17",
      "bid": "503.00",
      "ask": "504.00",
      "open": "512.50",
      "high": "512.50",
      "low": "487.60",
      "close": "503.00",
      "average": "499.2888",
      "volume": "243792",
      "turnover": "121700314.9",
      "trades": "2566"
    },
    {
      "date": "2021-12-20",
      "bid": "521.50",
      "ask": "522.50",
      "open": "491.80",
      "high": "524.00",
      "low": "487.80",
      "close": "523.00",
      "average": "513.6479",
      "volume": "95242",
      "turnover": "48925133.85",
      "trades": "1479"
    },
    {
      "date": "2021-12-21",
      "bid": "517.00",
      "ask": "518.50",
      "open": "523.50",
      "high": "537.00",
      "low": "516.00",
      "close": "520.50",
      "average": "521.7546",
      "volume": "143538",
      "turnover": "74894011",
      "trades": "2277"
    },
    {
      "date": "2021-12-22",
      "bid": "536.00",
      "ask": "537.00",
      "open": "520.00",
      "high": "539.50",
      "low": "517.00",
      "close": "539.50",
      "average": "527.5531",
      "volume": "89279",
      "turnover": "47095517.75",
      "trades": "1357"
    },
    {
      "date": "2021-12-23",
      "bid": "541.50",
      "ask": "542.50",
      "open": "539.00",
      "high": "545.00",
      "low": "528.50",
      "close": "545.00",
      "average": "538.1928",
      "volume": "56087",
      "turnover": "30173661.75",
      "trades": "1146"
    },
    {
      "date": "2021-12-27",
      "bid": "556.00",
      "ask": "557.50",
      "open": "545.00",
      "high": "564.50",
      "low": "545.00",
      "close": "560.00",
      "average": "557.5433",
      "volume": "73600",
      "turnover": "41033406.25",
      "trades": "1391"
    },
    {
      "date": "2021-12-28",
      "bid": "558.00",
      "ask": "559.50",
      "open": "561.50",
      "high": "573.00",
      "low": "558.50",
      "close": "561.00",
      "average": "565.333",
      "volume": "109328",
      "turnover": "61847604.5",
      "trades": "1579"
    },
    {
      "date": "2021-12-29",
      "bid": "550.00",
      "ask": "552.00",
      "open": "561.50",
      "high": "567.00",
      "low": "546.50",
      "close": "552.50",
      "average": "554.5141",
      "volume": "77469",
      "turnover": "42977701.25",
      "trades": "1482"
    },
    {
      "date": "2021-12-30",
      "bid": "557.50",
      "ask": "558.50",
      "open": "553.00",
      "high": "560.00",
      "low": "550.00",
      "close": "560.00",
      "average": "557.0755",
      "volume": "67488",
      "turnover": "37591906.25",
      "trades": "1243"
    },
    {
      "date": "2022-01-03",
      "bid": "549.00",
      "ask": "550.50",
      "open": "560.50",
      "high": "562.50",
      "low": "547.50",
      "close": "551.00",
      "average": "554.7567",
      "volume": "103712",
      "turnover": "57549355.25",
      "trades": "1519"
    },
    {
      "date": "2022-01-04",
      "bid": "510.50",
      "ask": "511.50",
      "open": "553.50",
      "high": "554.50",
      "low": "506.50",
      "close": "510.00",
      "average": "522.3219",
      "volume": "133003",
      "turnover": "69490629",
      "trades": "2765"
    },
    {
      "date": "2022-01-05",
      "bid": "500.00",
      "ask": "500.50",
      "open": "510.00",
      "high": "513.50",
      "low": "487.60",
      "close": "497.60",
      "average": "496.6847",
      "volume": "138502",
      "turnover": "68808701.59",
      "trades": "2539"
    },
    {
      "date": "2022-01-07",
      "bid": "467.20",
      "ask": "468.20",
      "open": "497.60",
      "high": "497.60",
      "low": "466.40",
      "close": "469.20",
      "average": "473.922",
      "volume": "146867",
      "turnover": "69595235.2",
      "trades": "3472"
    },
    {
      "date": "2022-01-10",
      "bid": "437.00",
      "ask": "437.80",
      "open": "472.00",
      "high": "473.00",
      "low": "433.00",
      "close": "438.00",
      "average": "445.0139",
      "volume": "148709",
      "turnover": "66174217",
      "trades": "3485"
    },
    {
      "date": "2022-01-11",
      "bid": "447.80",
      "ask": "448.80",
      "open": "443.60",
      "high": "450.40",
      "low": "436.00",
      "close": "448.40",
      "average": "445.0304",
      "volume": "116938",
      "turnover": "52040361.5",
      "trades": "2600"
    },
    {
      "date": "2022-01-12",
      "bid": "451.20",
      "ask": "452.60",
      "open": "454.60",
      "high": "460.40",
      "low": "444.80",
      "close": "452.80",
      "average": "452.4528",
      "volume": "121572",
      "turnover": "55016181.9",
      "trades": "2467"
    },
    {
      "date": "2022-01-13",
      "bid": "402.00",
      "ask": "402.40",
      "open": "451.00",
      "high": "451.00",
      "low": "398.60",
      "close": "404.60",
      "average": "416.7878",
      "volume": "324073",
      "turnover": "135108574.9",
      "trades": "6631"
    },
    {
      "date": "2022-01-14",
      "bid": "391.80",
      "ask": "392.80",
      "open": "398.40",
      "high": "401.20",
      "low": "380.20",
      "close": "393.60",
      "average": "391.9488",
      "volume": "365650",
      "turnover": "143341374.9",
      "trades": "6029"
    },
    {
      "date": "2022-01-17",
      "bid": "391.60",
      "ask": "392.60",
      "open": "395.80",
      "high": "396.80",
      "low": "380.60",
      "close": "392.00",
      "average": "389.0327",
      "volume": "122193",
      "turnover": "47536629",
      "trades": "2732"
    },
    {
      "date": "2022-01-18",
      "bid": "377.20",
      "ask": "377.80",
      "open": "390.60",
      "high": "390.60",
      "low": "373.20",
      "close": "379.80",
      "average": "379.0391",
      "volume": "147634",
      "turnover": "55964441.4",
      "trades": "5054"
    },
    {
      "date": "2022-01-19",
      "bid": "384.80",
      "ask": "385.60",
      "open": "375.80",
      "high": "395.40",
      "low": "369.40",
      "close": "386.60",
      "average": "381.3862",
      "volume": "273164",
      "turnover": "104227832.3",
      "trades": "3994"
    },
    {
      "date": "2022-01-20",
      "bid": "388.60",
      "ask": "389.00",
      "open": "387.40",
      "high": "391.00",
      "low": "369.40",
      "close": "390.80",
      "average": "384.9256",
      "volume": "145892",
      "turnover": "56163769.1",
      "trades": "2822"
    },
    {
      "date": "2022-01-21",
      "bid": "378.40",
      "ask": "379.80",
      "open": "381.80",
      "high": "385.60",
      "low": "375.00",
      "close": "379.60",
      "average": "378.8982",
      "volume": "164271",
      "turnover": "62242800.3",
      "trades": "3217"
    },
    {
      "date": "2022-01-24",
      "bid": "355.80",
      "ask": "356.80",
      "open": "377.60",
      "high": "377.80",
      "low": "352.60",
      "close": "357.60",
      "average": "362.6746",
      "volume": "203028",
      "turnover": "73652559.5",
      "trades": "3400"
    },
    {
      "date": "2022-01-25",
      "bid": "346.40",
      "ask": "347.40",
      "open": "361.60",
      "high": "366.20",
      "low": "345.00",
      "close": "348.60",
      "average": "351.7474",
      "volume": "182777",
      "turnover": "64301577.39",
      "trades": "4341"
    },
    {
      "date": "2022-01-26",
      "bid": "365.80",
      "ask": "366.60",
      "open": "349.20",
      "high": "367.20",
      "low": "348.20",
      "close": "364.60",
      "average": "360.8771",
      "volume": "125350",
      "turnover": "45206657.9",
      "trades": "2424"
    },
    {
      "date": "2022-01-27",
      "bid": "359.20",
      "ask": "359.80",
      "open": "355.00",
      "high": "363.60",
      "low": "353.20",
      "close": "361.00",
      "average": "359.3262",
      "volume": "163104",
      "turnover": "58641303.41",
      "trades": "2244"
    },
    {
      "date": "2022-01-28",
      "bid": "365.20",
      "ask": "366.00",
      "open": "361.00",
      "high": "366.60",
      "low": "353.00",
      "close": "366.00",
      "average": "363.0313",
      "volume": "157209",
      "turnover": "57067766.7",
      "trades": "1835"
    },
    {
      "date": "2022-01-31",
      "bid": "378.60",
      "ask": "379.40",
      "open": "372.00",
      "high": "380.80",
      "low": "365.60",
      "close": "380.00",
      "average": "375.1732",
      "volume": "189535",
      "turnover": "71143891.76",
      "trades": "2436"
    },
    {
      "date": "2022-02-01",
      "bid": "389.40",
      "ask": "390.20",
      "open": "384.20",
      "high": "396.80",
      "low": "381.80",
      "close": "391.80",
      "average": "390.3165",
      "volume": "202405",
      "turnover": "79007848.2",
      "trades": "3235"
    },
    {
      "date": "2022-02-02",
      "bid": "396.80",
      "ask": "397.60",
      "open": "395.60",
      "high": "402.60",
      "low": "392.20",
      "close": "397.20",
      "average": "397.8073",
      "volume": "153251",
      "turnover": "60963802.2",
      "trades": "2525"
    },
    {
      "date": "2022-02-03",
      "bid": "386.80",
      "ask": "387.20",
      "open": "409.00",
      "high": "409.00",
      "low": "385.20",
      "close": "385.80",
      "average": "393.7303",
      "volume": "156774",
      "turnover": "61725585.9",
      "trades": "2912"
    },
    {
      "date": "2022-02-04",
      "bid": "385.60",
      "ask": "386.00",
      "open": "384.20",
      "high": "390.80",
      "low": "377.20",
      "close": "385.40",
      "average": "383.8982",
      "volume": "123706",
      "turnover": "47494004.8",
      "trades": "1728"
    },
    {
      "date": "2022-02-07",
      "bid": "386.80",
      "ask": "387.60",
      "open": "386.80",
      "high": "392.20",
      "low": "371.00",
      "close": "387.00",
      "average": "383.7793",
      "volume": "133936",
      "turnover": "51418390.5",
      "trades": "2066"
    },
    {
      "date": "2022-02-08",
      "bid": "371.00",
      "ask": "371.80",
      "open": "387.00",
      "high": "387.00",
      "low": "368.80",
      "close": "372.20",
      "average": "373.4182",
      "volume": "101666",
      "turnover": "37948515.2",
      "trades": "1454"
    },
    {
      "date": "2022-02-09",
      "bid": "389.20",
      "ask": "389.80",
      "open": "376.20",
      "high": "391.20",
      "low": "376.00",
      "close": "390.60",
      "average": "387.9912",
      "volume": "84529",
      "turnover": "32796522.3",
      "trades": "1646"
    },
    {
      "date": "2022-02-10",
      "bid": "383.60",
      "ask": "384.60",
      "open": "392.60",
      "high": "400.80",
      "low": "379.40",
      "close": "384.40",
      "average": "387.3606",
      "volume": "103600",
      "turnover": "40120548.1",
      "trades": "1539"
    },
    {
      "date": "2022-02-11",
      "bid": "380.80",
      "ask": "381.60",
      "open": "380.80",
      "high": "387.60",
      "low": "377.20",
      "close": "382.40",
      "average": "383.2989",
      "volume": "77993",
      "turnover": "29892594.9",
      "trades": "1258"
    },
    {
      "date": "2022-02-14",
      "bid": "369.60",
      "ask": "370.20",
      "open": "370.20",
      "high": "370.80",
      "low": "360.60",
      "close": "368.20",
      "average": "366.6882",
      "volume": "136765",
      "turnover": "50129994.9",
      "trades": "1843"
    },
    {
      "date": "2022-02-15",
      "bid": "388.00",
      "ask": "389.00",
      "open": "368.20",
      "high": "392.80",
      "low": "368.20",
      "close": "387.80",
      "average": "384.975",
      "volume": "110881",
      "turnover": "42662684.79",
      "trades": "1643"
    },
    {
      "date": "2022-02-16",
      "bid": "325.00",
      "ask": "325.40",
      "open": "380.00",
      "high": "381.20",
      "low": "309.60",
      "close": "322.80",
      "average": "334.283",
      "volume": "1041495",
      "turnover": "348004773.5",
      "trades": "11728"
    },
    {
      "date": "2022-02-17",
      "bid": "307.40",
      "ask": "308.20",
      "open": "323.40",
      "high": "326.20",
      "low": "307.40",
      "close": "307.80",
      "average": "317.3804",
      "volume": "550143",
      "turnover": "174632053.1",
      "trades": "4185"
    },
    {
      "date": "2022-02-18",
      "bid": "294.40",
      "ask": "294.80",
      "open": "306.00",
      "high": "306.40",
      "low": "292.40",
      "close": "292.40",
      "average": "298.0128",
      "volume": "290082",
      "turnover": "86478280.9",
      "trades": "3253"
    },
    {
      "date": "2022-02-21",
      "bid": "276.80",
      "ask": "277.40",
      "open": "291.00",
      "high": "291.40",
      "low": "271.60",
      "close": "277.20",
      "average": "278.4685",
      "volume": "356239",
      "turnover": "99196648.9",
      "trades": "3902"
    },
    {
      "date": "2022-02-22",
      "bid": "297.80",
      "ask": "299.00",
      "open": "265.20",
      "high": "303.00",
      "low": "265.20",
      "close": "297.00",
      "average": "290.5049",
      "volume": "314168",
      "turnover": "91187220.1",
      "trades": "4103"
    },
    {
      "date": "2022-02-23",
      "bid": "299.20",
      "ask": "300.00",
      "open": "301.60",
      "high": "308.20",
      "low": "295.20",
      "close": "300.40",
      "average": "300.095",
      "volume": "256732",
      "turnover": "77030027.8",
      "trades": "3138"
    },
    {
      "date": "2022-02-24",
      "bid": "304.60",
      "ask": "306.40",
      "open": "277.00",
      "high": "307.00",
      "low": "273.40",
      "close": "303.60",
      "average": "294.1623",
      "volume": "311714",
      "turnover": "91684020.8",
      "trades": "3685"
    },
    {
      "date": "2022-02-25",
      "bid": "315.80",
      "ask": "316.40",
      "open": "306.00",
      "high": "320.00",
      "low": "301.60",
      "close": "313.20",
      "average": "312.3713",
      "volume": "203147",
      "turnover": "63466044.4",
      "trades": "2469"
    },
    {
      "date": "2022-02-28",
      "bid": "315.60",
      "ask": "316.20",
      "open": "305.20",
      "high": "317.40",
      "low": "304.60",
      "close": "316.80",
      "average": "313.649",
      "volume": "226002",
      "turnover": "70876899",
      "trades": "2174"
    },
    {
      "date": "2022-03-01",
      "bid": "311.60",
      "ask": "312.20",
      "open": "316.80",
      "high": "318.40",
      "low": "301.20",
      "close": "309.40",
      "average": "308.9565",
      "volume": "187140",
      "turnover": "57818559.4",
      "trades": "2404"
    },
    {
      "date": "2022-03-02",
      "bid": "309.40",
      "ask": "310.00",
      "open": "308.60",
      "high": "316.20",
      "low": "301.60",
      "close": "309.40",
      "average": "307.6952",
      "volume": "227376",
      "turnover": "69959821.5",
      "trades": "3273"
    },
    {
      "date": "2022-03-03",
      "bid": "298.00",
      "ask": "298.80",
      "open": "308.80",
      "high": "311.80",
      "low": "296.80",
      "close": "297.80",
      "average": "304.6577",
      "volume": "149744",
      "turnover": "45630394.8",
      "trades": "1781"
    },
    {
      "date": "2022-03-04",
      "bid": "286.20",
      "ask": "286.80",
      "open": "297.20",
      "high": "303.00",
      "low": "284.40",
      "close": "288.20",
      "average": "290.804",
      "volume": "163655",
      "turnover": "47600068.9",
      "trades": "1813"
    },
    {
      "date": "2022-03-07",
      "bid": "282.20",
      "ask": "282.80",
      "open": "278.60",
      "high": "289.80",
      "low": "265.40",
      "close": "281.20",
      "average": "279.7656",
      "volume": "256196",
      "turnover": "71706470.3",
      "trades": "2755"
    },
    {
      "date": "2022-03-08",
      "bid": "268.80",
      "ask": "269.80",
      "open": "277.20",
      "high": "288.80",
      "low": "266.80",
      "close": "269.80",
      "average": "276.4671",
      "volume": "190827",
      "turnover": "52772940.1",
      "trades": "1967"
    },
    {
      "date": "2022-03-09",
      "bid": "286.20",
      "ask": "286.80",
      "open": "276.60",
      "high": "287.20",
      "low": "266.00",
      "close": "287.20",
      "average": "280.918",
      "volume": "773016",
      "turnover": "212836932",
      "trades": "2486"
    },
    {
      "date": "2022-03-10",
      "bid": "278.80",
      "ask": "279.40",
      "open": "291.00",
      "high": "293.00",
      "low": "278.20",
      "close": "278.20",
      "average": "285.098",
      "volume": "103817",
      "turnover": "29598588.8",
      "trades": "1562"
    },
    {
      "date": "2022-03-11",
      "bid": "275.80",
      "ask": "276.80",
      "open": "278.20",
      "high": "285.80",
      "low": "268.80",
      "close": "277.40",
      "average": "277.7971",
      "volume": "267793",
      "turnover": "74419574.2",
      "trades": "2441"
    },
    {
      "date": "2022-03-14",
      "bid": "296.80",
      "ask": "298.00",
      "open": "280.00",
      "high": "305.20",
      "low": "276.40",
      "close": "297.00",
      "average": "290.0501",
      "volume": "229603",
      "turnover": "66595161.3",
      "trades": "2275"
    },
    {
      "date": "2022-03-15",
      "bid": "291.20",
      "ask": "291.80",
      "open": "296.80",
      "high": "297.00",
      "low": "278.80",
      "close": "290.80",
      "average": "288.6569",
      "volume": "220202",
      "turnover": "63566376.3",
      "trades": "2192"
    },
    {
      "date": "2022-03-16",
      "bid": "313.60",
      "ask": "314.20",
      "open": "295.00",
      "high": "314.60",
      "low": "294.00",
      "close": "314.60",
      "average": "309.2596",
      "volume": "215748",
      "turnover": "66719445.1",
      "trades": "1848"
    },
    {
      "date": "2022-03-17",
      "bid": "316.80",
      "ask": "317.40",
      "open": "314.20",
      "high": "324.60",
      "low": "313.40",
      "close": "319.00",
      "average": "319.8126",
      "volume": "191020",
      "turnover": "61090035.9",
      "trades": "2391"
    },
    {
      "date": "2022-03-18",
      "bid": "318.60",
      "ask": "319.80",
      "open": "321.00",
      "high": "322.20",
      "low": "311.00",
      "close": "315.80",
      "average": "316.0882",
      "volume": "1062049",
      "turnover": "335702626.8",
      "trades": "2773"
    },
    {
      "date": "2022-03-21",
      "bid": "317.80",
      "ask": "318.60",
      "open": "318.80",
      "high": "319.00",
      "low": "308.60",
      "close": "319.00",
      "average": "315.5756",
      "volume": "117707",
      "turnover": "37144785.29",
      "trades": "1578"
    },
    {
      "date": "2022-03-22",
      "bid": "311.40",
      "ask": "311.80",
      "open": "325.00",
      "high": "325.20",
      "low": "302.80",
      "close": "311.00",
      "average": "311.148",
      "volume": "357758",
      "turnover": "111315676.8",
      "trades": "1406"
    },
    {
      "date": "2022-03-23",
      "bid": "297.60",
      "ask": "298.40",
      "open": "312.00",
      "high": "316.20",
      "low": "294.40",
      "close": "296.80",
      "average": "301.7789",
      "volume": "120643",
      "turnover": "36406423.2",
      "trades": "1500"
    },
    {
      "date": "2022-03-24",
      "bid": "285.20",
      "ask": "285.60",
      "open": "296.40",
      "high": "298.40",
      "low": "283.00",
      "close": "285.40",
      "average": "288.1341",
      "volume": "106513",
      "turnover": "30682679.6",
      "trades": "1245"
    },
    {
      "date": "2022-03-25",
      "bid": "283.40",
      "ask": "284.20",
      "open": "284.40",
      "high": "296.80",
      "low": "281.80",
      "close": "284.80",
      "average": "287.6002",
      "volume": "103020",
      "turnover": "29628303.8",
      "trades": "1339"
    },
    {
      "date": "2022-03-28",
      "bid": "277.60",
      "ask": "278.60",
      "open": "288.40",
      "high": "288.40",
      "low": "273.80",
      "close": "278.80",
      "average": "277.6178",
      "volume": "160972",
      "turnover": "44689614.9",
      "trades": "1788"
    },
    {
      "date": "2022-03-29",
      "bid": "296.80",
      "ask": "297.60",
      "open": "286.80",
      "high": "299.20",
      "low": "282.00",
      "close": "298.20",
      "average": "293.5608",
      "volume": "183755",
      "turnover": "53865093.7",
      "trades": "1885"
    },
    {
      "date": "2022-03-30",
      "bid": "303.20",
      "ask": "303.80",
      "open": "300.00",
      "high": "305.40",
      "low": "291.00",
      "close": "304.00",
      "average": "300.8775",
      "volume": "103007",
      "turnover": "30976904.2",
      "trades": "1186"
    },
    {
      "date": "2022-03-31",
      "bid": "311.80",
      "ask": "312.20",
      "open": "307.00",
      "high": "312.60",
      "low": "302.00",
      "close": "311.60",
      "average": "309.4731",
      "volume": "317279",
      "turnover": "98186790.3",
      "trades": "1360"
    },
    {
      "date": "2022-04-01",
      "bid": "318.20",
      "ask": "318.80",
      "open": "311.60",
      "high": "320.20",
      "low": "308.60",
      "close": "319.80",
      "average": "313.8661",
      "volume": "293846",
      "turnover": "92227381.9",
      "trades": "1146"
    },
    {
      "date": "2022-04-04",
      "bid": "330.80",
      "ask": "331.80",
      "open": "323.00",
      "high": "332.40",
      "low": "319.80",
      "close": "331.00",
      "average": "328.916",
      "volume": "138527",
      "turnover": "45565759.4",
      "trades": "1479"
    },
    {
      "date": "2022-04-05",
      "bid": "331.20",
      "ask": "331.80",
      "open": "332.00",
      "high": "342.20",
      "low": "330.20",
      "close": "331.00",
      "average": "335.3446",
      "volume": "189086",
      "turnover": "63416864.8",
      "trades": "2077"
    },
    {
      "date": "2022-04-06",
      "bid": "330.40",
      "ask": "331.00",
      "open": "330.80",
      "high": "333.40",
      "low": "323.40",
      "close": "330.20",
      "average": "328.813",
      "volume": "206313",
      "turnover": "67841389.59",
      "trades": "2006"
    },
    {
      "date": "2022-04-07",
      "bid": "322.20",
      "ask": "322.60",
      "open": "331.00",
      "high": "334.00",
      "low": "322.00",
      "close": "323.20",
      "average": "325.7608",
      "volume": "87876",
      "turnover": "28626407.7",
      "trades": "1089"
    },
    {
      "date": "2022-04-08",
      "bid": "315.20",
      "ask": "316.00",
      "open": "323.20",
      "high": "326.00",
      "low": "312.60",
      "close": "316.00",
      "average": "318.4295",
      "volume": "59964",
      "turnover": "19093660.6",
      "trades": "1024"
    },
    {
      "date": "2022-04-11",
      "bid": "307.80",
      "ask": "308.40",
      "open": "318.00",
      "high": "320.80",
      "low": "306.40",
      "close": "308.40",
      "average": "309.9084",
      "volume": "88736",
      "turnover": "27497923.4",
      "trades": "1123"
    },
    {
      "date": "2022-04-12",
      "bid": "314.60",
      "ask": "315.20",
      "open": "308.00",
      "high": "320.80",
      "low": "303.00",
      "close": "315.00",
      "average": "313.0389",
      "volume": "298322",
      "turnover": "93376668",
      "trades": "3233"
    },
    {
      "date": "2022-04-13",
      "bid": "314.40",
      "ask": "315.00",
      "open": "319.00",
      "high": "320.00",
      "low": "309.60",
      "close": "314.00",
      "average": "313.4297",
      "volume": "140689",
      "turnover": "44099547.7",
      "trades": "1426"
    },
    {
      "date": "2022-04-14",
      "bid": "309.20",
      "ask": "310.40",
      "open": "314.00",
      "high": "314.00",
      "low": "303.40",
      "close": "310.60",
      "average": "308.3824",
      "volume": "88368",
      "turnover": "27245650.4",
      "trades": "783"
    },
    {
      "date": "2022-04-19",
      "bid": "311.00",
      "ask": "312.00",
      "open": "312.00",
      "high": "319.00",
      "low": "298.20",
      "close": "311.20",
      "average": "307.0284",
      "volume": "176799",
      "turnover": "54285738.9",
      "trades": "1978"
    },
    {
      "date": "2022-04-20",
      "bid": "308.00",
      "ask": "308.80",
      "open": "311.20",
      "high": "312.00",
      "low": "304.40",
      "close": "308.80",
      "average": "309.2908",
      "volume": "177282",
      "turnover": "54872212.2",
      "trades": "1669"
    },
    {
      "date": "2022-04-21",
      "bid": "303.40",
      "ask": "304.60",
      "open": "308.80",
      "high": "311.60",
      "low": "302.20",
      "close": "303.20",
      "average": "306.909",
      "volume": "150587",
      "turnover": "46219047.6",
      "trades": "1819"
    },
    {
      "date": "2022-04-22",
      "bid": "251.00",
      "ask": "251.80",
      "open": "285.00",
      "high": "299.40",
      "low": "250.00",
      "close": "250.00",
      "average": "267.2258",
      "volume": "688085",
      "turnover": "183852397",
      "trades": "7786"
    },
    {
      "date": "2022-04-25",
      "bid": "240.00",
      "ask": "240.40",
      "open": "248.00",
      "high": "248.00",
      "low": "235.80",
      "close": "240.00",
      "average": "240.6204",
      "volume": "382493",
      "turnover": "92020558.3",
      "trades": "3713"
    },
    {
      "date": "2022-04-26",
      "bid": "245.00",
      "ask": "245.80",
      "open": "241.20",
      "high": "250.80",
      "low": "232.00",
      "close": "245.00",
      "average": "244.7856",
      "volume": "547193",
      "turnover": "133950412",
      "trades": "4456"
    },
    {
      "date": "2022-04-27",
      "bid": "251.40",
      "ask": "252.00",
      "open": "245.00",
      "high": "255.00",
      "low": "241.20",
      "close": "252.00",
      "average": "249.6254",
      "volume": "658661",
      "turnover": "163014067.5",
      "trades": "2817"
    },
    {
      "date": "2022-04-28",
      "bid": "247.00",
      "ask": "247.80",
      "open": "255.00",
      "high": "256.60",
      "low": "243.60",
      "close": "245.20",
      "average": "248.0222",
      "volume": "323867",
      "turnover": "80334388.9",
      "trades": "3204"
    },
    {
      "date": "2022-04-29",
      "bid": "255.00",
      "ask": "255.60",
      "open": "248.00",
      "high": "260.00",
      "low": "244.40",
      "close": "255.40",
      "average": "253.8115",
      "volume": "305247",
      "turnover": "77448322.4",
      "trades": "2420"
    },
    {
      "date": "2022-05-02",
      "bid": "246.60",
      "ask": "247.00",
      "open": "255.00",
      "high": "259.60",
      "low": "241.20",
      "close": "246.20",
      "average": "248.2901",
      "volume": "195853",
      "turnover": "48629222.1",
      "trades": "2160"
    },
    {
      "date": "2022-05-03",
      "bid": "244.20",
      "ask": "244.80",
      "open": "245.80",
      "high": "254.40",
      "low": "237.80",
      "close": "244.60",
      "average": "243.2253",
      "volume": "557866",
      "turnover": "137575585.3",
      "trades": "1937"
    },
    {
      "date": "2022-05-04",
      "bid": "236.00",
      "ask": "236.40",
      "open": "244.80",
      "high": "247.40",
      "low": "234.20",
      "close": "235.40",
      "average": "238.7838",
      "volume": "147596",
      "turnover": "35240262.2",
      "trades": "1612"
    },
    {
      "date": "2022-05-05",
      "bid": "227.20",
      "ask": "227.80",
      "open": "240.00",
      "high": "245.40",
      "low": "226.40",
      "close": "226.40",
      "average": "234.0253",
      "volume": "195262",
      "turnover": "45700496.9",
      "trades": "1753"
    },
    {
      "date": "2022-05-06",
      "bid": "217.00",
      "ask": "217.40",
      "open": "225.80",
      "high": "227.00",
      "low": "213.40",
      "close": "216.20",
      "average": "217.6036",
      "volume": "224027",
      "turnover": "48744199.3",
      "trades": "2407"
    },
    {
      "date": "2022-05-09",
      "bid": "203.20",
      "ask": "204.00",
      "open": "213.20",
      "high": "215.00",
      "low": "202.00",
      "close": "204.00",
      "average": "206.0669",
      "volume": "502130",
      "turnover": "103496597",
      "trades": "1813"
    },
    {
      "date": "2022-05-10",
      "bid": "211.60",
      "ask": "212.40",
      "open": "208.20",
      "high": "218.20",
      "low": "205.20",
      "close": "213.00",
      "average": "209.5604",
      "volume": "530160",
      "turnover": "111095622.4",
      "trades": "1891"
    },
    {
      "date": "2022-05-11",
      "bid": "225.00",
      "ask": "225.80",
      "open": "218.20",
      "high": "226.80",
      "low": "212.20",
      "close": "226.20",
      "average": "221.1522",
      "volume": "340881",
      "turnover": "75388296.59",
      "trades": "2704"
    },
    {
      "date": "2022-05-12",
      "bid": "221.20",
      "ask": "221.80",
      "open": "222.00",
      "high": "223.20",
      "low": "212.20",
      "close": "222.80",
      "average": "218.0733",
      "volume": "212900",
      "turnover": "46416545.3",
      "trades": "1913"
    },
    {
      "date": "2022-05-13",
      "bid": "231.80",
      "ask": "232.80",
      "open": "222.80",
      "high": "232.60",
      "low": "222.60",
      "close": "231.60",
      "average": "229.0444",
      "volume": "173307",
      "turnover": "39694842.4",
      "trades": "1617"
    },
    {
      "date": "2022-05-16",
      "bid": "234.40",
      "ask": "234.80",
      "open": "231.60",
      "high": "237.40",
      "low": "228.20",
      "close": "234.20",
      "average": "233.5267",
      "volume": "133079",
      "turnover": "31078706.3",
      "trades": "1453"
    },
    {
      "date": "2022-05-17",
      "bid": "238.40",
      "ask": "238.80",
      "open": "234.40",
      "high": "241.80",
      "low": "234.40",
      "close": "239.60",
      "average": "239.0485",
      "volume": "141340",
      "turnover": "33787777.2",
      "trades": "1498"
    },
    {
      "date": "2022-05-18",
      "bid": "235.80",
      "ask": "236.40",
      "open": "240.00",
      "high": "244.40",
      "low": "234.00",
      "close": "235.60",
      "average": "238.3804",
      "volume": "152024",
      "turnover": "36241608.6",
      "trades": "1378"
    },
    {
      "date": "2022-05-19",
      "bid": "247.60",
      "ask": "248.20",
      "open": "231.80",
      "high": "248.20",
      "low": "229.80",
      "close": "246.40",
      "average": "235.117",
      "volume": "544495",
      "turnover": "128020531.9",
      "trades": "1345"
    },
    {
      "date": "2022-05-20",
      "bid": "250.20",
      "ask": "251.00",
      "open": "248.00",
      "high": "257.20",
      "low": "247.20",
      "close": "252.60",
      "average": "253.5235",
      "volume": "250473",
      "turnover": "63500790.6",
      "trades": "2097"
    },
    {
      "date": "2022-05-23",
      "bid": "250.00",
      "ask": "250.60",
      "open": "258.00",
      "high": "258.60",
      "low": "246.80",
      "close": "250.60",
      "average": "252.2057",
      "volume": "132712",
      "turnover": "33469085.4",
      "trades": "1308"
    },
    {
      "date": "2022-05-24",
      "bid": "252.40",
      "ask": "252.80",
      "open": "250.60",
      "high": "255.20",
      "low": "247.00",
      "close": "252.60",
      "average": "252.1169",
      "volume": "142325",
      "turnover": "35882463.79",
      "trades": "1432"
    },
    {
      "date": "2022-05-25",
      "bid": "254.20",
      "ask": "254.80",
      "open": "252.20",
      "high": "256.60",
      "low": "248.80",
      "close": "254.00",
      "average": "254.0641",
      "volume": "102362",
      "turnover": "26007934.8",
      "trades": "813"
    },
    {
      "date": "2022-05-27",
      "bid": "275.40",
      "ask": "276.00",
      "open": "257.60",
      "high": "277.20",
      "low": "252.40",
      "close": "277.20",
      "average": "269.8185",
      "volume": "198253",
      "turnover": "53470949.1",
      "trades": "2024"
    },
    {
      "date": "2022-05-30",
      "bid": "284.00",
      "ask": "284.20",
      "open": "282.40",
      "high": "288.20",
      "low": "279.80",
      "close": "283.00",
      "average": "283.8069",
      "volume": "328640",
      "turnover": "93269700.7",
      "trades": "3452"
    },
    {
      "date": "2022-05-31",
      "bid": "287.20",
      "ask": "287.60",
      "open": "284.00",
      "high": "296.00",
      "low": "279.60",
      "close": "289.00",
      "average": "288.8417",
      "volume": "630633",
      "turnover": "182145946",
      "trades": "2350"
    },
    {
      "date": "2022-06-01",
      "bid": "271.00",
      "ask": "271.80",
      "open": "287.00",
      "high": "288.20",
      "low": "270.60",
      "close": "271.00",
      "average": "278.1536",
      "volume": "365321",
      "turnover": "101615272",
      "trades": "3001"
    },
    {
      "date": "2022-06-02",
      "bid": "284.60",
      "ask": "285.20",
      "open": "271.00",
      "high": "286.60",
      "low": "271.00",
      "close": "286.60",
      "average": "280.6186",
      "volume": "131765",
      "turnover": "36972660.79",
      "trades": "1442"
    },
    {
      "date": "2022-06-03",
      "bid": "282.80",
      "ask": "283.80",
      "open": "287.00",
      "high": "293.20",
      "low": "282.60",
      "close": "283.00",
      "average": "286.9474",
      "volume": "97664",
      "turnover": "28021906.8",
      "trades": "986"
    },
    {
      "date": "2022-06-07",
      "bid": "271.40",
      "ask": "271.80",
      "open": "283.00",
      "high": "283.00",
      "low": "262.20",
      "close": "272.00",
      "average": "270.3956",
      "volume": "221636",
      "turnover": "59928488.3",
      "trades": "2516"
    },
    {
      "date": "2022-06-08",
      "bid": "278.00",
      "ask": "278.40",
      "open": "274.00",
      "high": "279.00",
      "low": "270.60",
      "close": "277.60",
      "average": "276.118",
      "volume": "99480",
      "turnover": "27468002.7",
      "trades": "945"
    },
    {
      "date": "2022-06-09",
      "bid": "259.00",
      "ask": "259.60",
      "open": "279.60",
      "high": "279.60",
      "low": "258.00",
      "close": "258.00",
      "average": "263.5968",
      "volume": "195420",
      "turnover": "51513646.6",
      "trades": "1590"
    },
    {
      "date": "2022-06-10",
      "bid": "248.00",
      "ask": "248.60",
      "open": "258.00",
      "high": "261.20",
      "low": "247.80",
      "close": "247.80",
      "average": "253.9989",
      "volume": "130394",
      "turnover": "33122230.7",
      "trades": "1057"
    },
    {
      "date": "2022-06-13",
      "bid": "241.80",
      "ask": "243.00",
      "open": "245.60",
      "high": "246.20",
      "low": "234.80",
      "close": "243.00",
      "average": "240.4105",
      "volume": "298259",
      "turnover": "71704153.9",
      "trades": "2406"
    },
    {
      "date": "2022-06-14",
      "bid": "231.40",
      "ask": "232.20",
      "open": "243.00",
      "high": "248.20",
      "low": "229.20",
      "close": "230.60",
      "average": "233.9903",
      "volume": "211990",
      "turnover": "49603298.7",
      "trades": "1739"
    },
    {
      "date": "2022-06-15",
      "bid": "229.80",
      "ask": "230.00",
      "open": "230.80",
      "high": "239.80",
      "low": "225.40",
      "close": "230.00",
      "average": "229.4367",
      "volume": "200655",
      "turnover": "46034055.8",
      "trades": "1120"
    },
    {
      "date": "2022-06-16",
      "bid": "213.20",
      "ask": "214.00",
      "open": "232.00",
      "high": "232.00",
      "low": "212.00",
      "close": "212.60",
      "average": "217.2465",
      "volume": "215185",
      "turnover": "46748881",
      "trades": "1587"
    },
    {
      "date": "2022-06-17",
      "bid": "214.60",
      "ask": "215.00",
      "open": "213.60",
      "high": "228.00",
      "low": "213.60",
      "close": "215.00",
      "average": "220.5032",
      "volume": "805312",
      "turnover": "177571462.6",
      "trades": "3243"
    },
    {
      "date": "2022-06-20",
      "bid": "219.60",
      "ask": "220.40",
      "open": "215.00",
      "high": "224.00",
      "low": "212.80",
      "close": "221.60",
      "average": "219.9369",
      "volume": "265818",
      "turnover": "58464038.3",
      "trades": "1678"
    },
    {
      "date": "2022-06-21",
      "bid": "221.60",
      "ask": "222.00",
      "open": "221.60",
      "high": "228.20",
      "low": "217.60",
      "close": "221.80",
      "average": "223.2126",
      "volume": "135121",
      "turnover": "30160982.6",
      "trades": "935"
    },
    {
      "date": "2022-06-22",
      "bid": "214.00",
      "ask": "214.60",
      "open": "220.00",
      "high": "220.00",
      "low": "201.40",
      "close": "214.20",
      "average": "209.4855",
      "volume": "189843",
      "turnover": "39750310.4",
      "trades": "1667"
    },
    {
      "date": "2022-06-23",
      "bid": "214.60",
      "ask": "215.00",
      "open": "213.00",
      "high": "215.40",
      "low": "205.80",
      "close": "215.00",
      "average": "211.1082",
      "volume": "280512",
      "turnover": "59304965.7",
      "trades": "1428"
    },
    {
      "date": "2022-06-27",
      "bid": "246.40",
      "ask": "247.00",
      "open": "222.00",
      "high": "247.20",
      "low": "221.80",
      "close": "247.20",
      "average": "239.3862",
      "volume": "341209",
      "turnover": "81655027.59",
      "trades": "2687"
    },
    {
      "date": "2022-06-28",
      "bid": "234.40",
      "ask": "235.20",
      "open": "246.60",
      "high": "246.60",
      "low": "234.00",
      "close": "234.40",
      "average": "236.7446",
      "volume": "202887",
      "turnover": "48032443.2",
      "trades": "1569"
    },
    {
      "date": "2022-06-29",
      "bid": "234.40",
      "ask": "235.20",
      "open": "230.00",
      "high": "236.80",
      "low": "228.20",
      "close": "234.60",
      "average": "232.4457",
      "volume": "110406",
      "turnover": "25661834.5",
      "trades": "1000"
    },
    {
      "date": "2022-06-30",
      "bid": "236.00",
      "ask": "236.80",
      "open": "230.00",
      "high": "236.60",
      "low": "228.00",
      "close": "235.20",
      "average": "232.8831",
      "volume": "122801",
      "turnover": "28598205.2",
      "trades": "930"
    },
    {
      "date": "2022-07-01",
      "bid": "247.00",
      "ask": "247.80",
      "open": "233.80",
      "high": "250.20",
      "low": "232.60",
      "close": "247.00",
      "average": "244.6243",
      "volume": "106239",
      "turnover": "25988692.9",
      "trades": "1027"
    },
    {
      "date": "2022-07-04",
      "bid": "241.00",
      "ask": "241.80",
      "open": "245.00",
      "high": "249.60",
      "low": "239.60",
      "close": "241.40",
      "average": "242.2423",
      "volume": "113234",
      "turnover": "27430149",
      "trades": "914"
    },
    {
      "date": "2022-07-05",
      "bid": "250.20",
      "ask": "250.80",
      "open": "246.60",
      "high": "253.40",
      "low": "241.40",
      "close": "251.00",
      "average": "249.2177",
      "volume": "180414",
      "turnover": "44962362.2",
      "trades": "1299"
    },
    {
      "date": "2022-07-06",
      "bid": "268.20",
      "ask": "268.80",
      "open": "253.00",
      "high": "270.80",
      "low": "250.60",
      "close": "270.00",
      "average": "263.5177",
      "volume": "172664",
      "turnover": "45515597.52",
      "trades": "1340"
    },
    {
      "date": "2022-07-07",
      "bid": "263.00",
      "ask": "263.20",
      "open": "272.00",
      "high": "274.20",
      "low": "256.00",
      "close": "263.80",
      "average": "262.4207",
      "volume": "177410",
      "turnover": "46555977.3",
      "trades": "1353"
    },
    {
      "date": "2022-07-08",
      "bid": "266.40",
      "ask": "267.00",
      "open": "258.80",
      "high": "267.60",
      "low": "254.00",
      "close": "267.20",
      "average": "262.5305",
      "volume": "97855",
      "turnover": "25677080.8",
      "trades": "775"
    },
    {
      "date": "2022-07-11",
      "bid": "264.40",
      "ask": "265.00",
      "open": "265.00",
      "high": "271.20",
      "low": "260.00",
      "close": "264.40",
      "average": "265.7303",
      "volume": "61563",
      "turnover": "16361264.7",
      "trades": "631"
    },
    {
      "date": "2022-07-12",
      "bid": "250.40",
      "ask": "251.20",
      "open": "265.00",
      "high": "265.00",
      "low": "245.40",
      "close": "251.20",
      "average": "250.9807",
      "volume": "216337",
      "turnover": "54297207.69",
      "trades": "1591"
    },
    {
      "date": "2022-07-13",
      "bid": "251.40",
      "ask": "252.00",
      "open": "249.00",
      "high": "253.40",
      "low": "240.80",
      "close": "249.80",
      "average": "248.2609",
      "volume": "206560",
      "turnover": "51319131.4",
      "trades": "1445"
    },
    {
      "date": "2022-07-14",
      "bid": "244.40",
      "ask": "244.80",
      "open": "245.60",
      "high": "255.00",
      "low": "243.00",
      "close": "246.40",
      "average": "247.8017",
      "volume": "129890",
      "turnover": "32187736.1",
      "trades": "1278"
    },
    {
      "date": "2022-07-15",
      "bid": "281.60",
      "ask": "283.00",
      "open": "262.20",
      "high": "284.20",
      "low": "251.80",
      "close": "284.20",
      "average": "273.506",
      "volume": "357383",
      "turnover": "97675447.7",
      "trades": "2983"
    },
    {
      "date": "2022-07-18",
      "bid": "286.40",
      "ask": "287.00",
      "open": "284.00",
      "high": "289.80",
      "low": "271.00",
      "close": "287.20",
      "average": "284.2237",
      "volume": "196190",
      "turnover": "55758079.33",
      "trades": "2080"
    },
    {
      "date": "2022-07-19",
      "bid": "293.60",
      "ask": "294.20",
      "open": "287.20",
      "high": "295.20",
      "low": "275.60",
      "close": "293.80",
      "average": "289.3683",
      "volume": "129467",
      "turnover": "37469485.1",
      "trades": "1406"
    },
    {
      "date": "2022-07-20",
      "bid": "298.60",
      "ask": "299.40",
      "open": "297.20",
      "high": "300.00",
      "low": "292.20",
      "close": "300.00",
      "average": "296.9953",
      "volume": "121782",
      "turnover": "36161052.9",
      "trades": "953"
    },
    {
      "date": "2022-07-21",
      "bid": "299.80",
      "ask": "300.20",
      "open": "300.00",
      "high": "303.00",
      "low": "295.60",
      "close": "301.00",
      "average": "300.3326",
      "volume": "161536",
      "turnover": "48515670.7",
      "trades": "1409"
    },
    {
      "date": "2022-07-22",
      "bid": "310.20",
      "ask": "311.20",
      "open": "301.00",
      "high": "312.40",
      "low": "297.20",
      "close": "310.00",
      "average": "307.9569",
      "volume": "174273",
      "turnover": "53657332",
      "trades": "1634"
    },
    {
      "date": "2022-07-25",
      "bid": "315.00",
      "ask": "315.60",
      "open": "306.20",
      "high": "316.00",
      "low": "304.80",
      "close": "315.00",
      "average": "313.9977",
      "volume": "207080",
      "turnover": "65012270.9",
      "trades": "1675"
    },
    {
      "date": "2022-07-26",
      "bid": "304.40",
      "ask": "305.00",
      "open": "314.80",
      "high": "323.20",
      "low": "304.00",
      "close": "305.00",
      "average": "313.4947",
      "volume": "121309",
      "turnover": "38029124.29",
      "trades": "1274"
    },
    {
      "date": "2022-07-27",
      "bid": "310.40",
      "ask": "311.60",
      "open": "305.20",
      "high": "313.40",
      "low": "302.60",
      "close": "309.00",
      "average": "309.1947",
      "volume": "95804",
      "turnover": "29621096.1",
      "trades": "1319"
    },
    {
      "date": "2022-07-28",
      "bid": "320.40",
      "ask": "321.80",
      "open": "311.60",
      "high": "321.60",
      "low": "311.60",
      "close": "321.40",
      "average": "317.6398",
      "volume": "107193",
      "turnover": "34048636.6",
      "trades": "1043"
    },
    {
      "date": "2022-07-29",
      "bid": "330.00",
      "ask": "330.60",
      "open": "321.20",
      "high": "332.60",
      "low": "320.00",
      "close": "330.00",
      "average": "329.6165",
      "volume": "165780",
      "turnover": "54642980.4",
      "trades": "1566"
    },
    {
      "date": "2022-08-01",
      "bid": "329.00",
      "ask": "329.60",
      "open": "330.20",
      "high": "332.00",
      "low": "324.00",
      "close": "329.40",
      "average": "328.8705",
      "volume": "136477",
      "turnover": "44869828.1",
      "trades": "1495"
    },
    {
      "date": "2022-08-02",
      "bid": "322.60",
      "ask": "323.00",
      "open": "329.40",
      "high": "330.80",
      "low": "314.00",
      "close": "321.80",
      "average": "323.149",
      "volume": "87047",
      "turnover": "28129109.6",
      "trades": "917"
    },
    {
      "date": "2022-08-03",
      "bid": "319.00",
      "ask": "319.60",
      "open": "319.60",
      "high": "329.60",
      "low": "318.40",
      "close": "319.00",
      "average": "321.3602",
      "volume": "186617",
      "turnover": "60042883",
      "trades": "1433"
    },
    {
      "date": "2022-08-04",
      "bid": "316.60",
      "ask": "317.20",
      "open": "320.00",
      "high": "326.60",
      "low": "316.80",
      "close": "316.80",
      "average": "319.4969",
      "volume": "93538",
      "turnover": "29889333.3",
      "trades": "975"
    },
    {
      "date": "2022-08-05",
      "bid": "303.40",
      "ask": "304.00",
      "open": "318.20",
      "high": "319.00",
      "low": "301.40",
      "close": "304.80",
      "average": "309.4203",
      "volume": "61609",
      "turnover": "19064053.1",
      "trades": "918"
    },
    {
      "date": "2022-08-08",
      "bid": "306.20",
      "ask": "306.60",
      "open": "305.00",
      "high": "311.20",
      "low": "304.60",
      "close": "306.80",
      "average": "307.2501",
      "volume": "95033",
      "turnover": "29198100.3",
      "trades": "1105"
    },
    {
      "date": "2022-08-09",
      "bid": "294.20",
      "ask": "295.00",
      "open": "305.00",
      "high": "308.20",
      "low": "293.20",
      "close": "295.00",
      "average": "297.7745",
      "volume": "70512",
      "turnover": "20995962.6",
      "trades": "889"
    },
    {
      "date": "2022-08-10",
      "bid": "303.80",
      "ask": "304.60",
      "open": "294.80",
      "high": "304.60",
      "low": "287.60",
      "close": "304.00",
      "average": "297.365",
      "volume": "114621",
      "turnover": "34132748.88",
      "trades": "1163"
    },
    {
      "date": "2022-08-11",
      "bid": "306.80",
      "ask": "307.40",
      "open": "303.80",
      "high": "311.80",
      "low": "302.20",
      "close": "308.20",
      "average": "308.027",
      "volume": "147481",
      "turnover": "45429603.1",
      "trades": "1561"
    },
    {
      "date": "2022-08-12",
      "bid": "302.60",
      "ask": "303.20",
      "open": "308.40",
      "high": "313.00",
      "low": "298.20",
      "close": "303.00",
      "average": "303.8698",
      "volume": "117041",
      "turnover": "35561883.1",
      "trades": "1223"
    },
    {
      "date": "2022-08-15",
      "bid": "299.60",
      "ask": "300.00",
      "open": "303.00",
      "high": "311.00",
      "low": "299.60",
      "close": "301.20",
      "average": "304.2621",
      "volume": "76820",
      "turnover": "23373425.2",
      "trades": "1013"
    },
    {
      "date": "2022-08-16",
      "bid": "298.20",
      "ask": "298.60",
      "open": "299.80",
      "high": "306.40",
      "low": "294.20",
      "close": "297.20",
      "average": "299.887",
      "volume": "80692",
      "turnover": "24201843.4",
      "trades": "1033"
    },
    {
      "date": "2022-08-17",
      "bid": "293.00",
      "ask": "293.80",
      "open": "297.20",
      "high": "298.60",
      "low": "290.40",
      "close": "293.80",
      "average": "293.2281",
      "volume": "76503",
      "turnover": "22433251.8",
      "trades": "1045"
    },
    {
      "date": "2022-08-18",
      "bid": "296.20",
      "ask": "296.80",
      "open": "293.80",
      "high": "300.00",
      "low": "291.80",
      "close": "296.00",
      "average": "295.7584",
      "volume": "65974",
      "turnover": "19517998.2",
      "trades": "881"
    },
    {
      "date": "2022-08-19",
      "bid": "284.40",
      "ask": "284.60",
      "open": "296.20",
      "high": "296.60",
      "low": "284.00",
      "close": "284.20",
      "average": "286.8759",
      "volume": "200196",
      "turnover": "57435244.3",
      "trades": "1151"
    },
    {
      "date": "2022-08-22",
      "bid": "279.40",
      "ask": "279.60",
      "open": "284.20",
      "high": "289.60",
      "low": "278.00",
      "close": "280.00",
      "average": "281.6696",
      "volume": "78485",
      "turnover": "22079840.3",
      "trades": "855"
    },
    {
      "date": "2022-08-23",
      "bid": "271.00",
      "ask": "271.60",
      "open": "278.00",
      "high": "284.80",
      "low": "270.40",
      "close": "271.80",
      "average": "274.7252",
      "volume": "109141",
      "turnover": "29987341.9",
      "trades": "1381"
    },
    {
      "date": "2022-08-24",
      "bid": "276.80",
      "ask": "277.40",
      "open": "271.20",
      "high": "277.20",
      "low": "266.00",
      "close": "276.40",
      "average": "273.3668",
      "volume": "102692",
      "turnover": "28071472.3",
      "trades": "1001"
    },
    {
      "date": "2022-08-25",
      "bid": "272.60",
      "ask": "273.40",
      "open": "280.40",
      "high": "280.60",
      "low": "269.40",
      "close": "272.40",
      "average": "273.5258",
      "volume": "65404",
      "turnover": "17887973.2",
      "trades": "719"
    },
    {
      "date": "2022-08-26",
      "bid": "261.80",
      "ask": "262.40",
      "open": "272.40",
      "high": "275.20",
      "low": "261.20",
      "close": "261.20",
      "average": "267.2516",
      "volume": "80166",
      "turnover": "21423242.39",
      "trades": "795"
    },
    {
      "date": "2022-08-29",
      "bid": "250.00",
      "ask": "250.60",
      "open": "258.60",
      "high": "258.60",
      "low": "243.80",
      "close": "250.00",
      "average": "248.8291",
      "volume": "191401",
      "turnover": "47621165.9",
      "trades": "1730"
    },
    {
      "date": "2022-08-30",
      "bid": "253.80",
      "ask": "254.60",
      "open": "250.00",
      "high": "263.20",
      "low": "248.00",
      "close": "253.80",
      "average": "256.2345",
      "volume": "217039",
      "turnover": "55488106.6",
      "trades": "1379"
    },
    {
      "date": "2022-08-31",
      "bid": "255.00",
      "ask": "255.40",
      "open": "253.80",
      "high": "259.40",
      "low": "249.20",
      "close": "255.20",
      "average": "255.0943",
      "volume": "92012",
      "turnover": "23486059.8",
      "trades": "813"
    },
    {
      "date": "2022-09-01",
      "bid": "248.60",
      "ask": "249.40",
      "open": "250.40",
      "high": "254.00",
      "low": "246.00",
      "close": "248.60",
      "average": "249.6998",
      "volume": "157267",
      "turnover": "39348287.5",
      "trades": "1191"
    },
    {
      "date": "2022-09-02",
      "bid": "261.80",
      "ask": "262.00",
      "open": "253.20",
      "high": "262.40",
      "low": "249.80",
      "close": "261.20",
      "average": "258.2759",
      "volume": "77616",
      "turnover": "20040376.6",
      "trades": "1019"
    },
    {
      "date": "2022-09-05",
      "bid": "256.00",
      "ask": "256.40",
      "open": "254.60",
      "high": "256.40",
      "low": "247.00",
      "close": "255.60",
      "average": "252.3413",
      "volume": "61007",
      "turnover": "15393163",
      "trades": "907"
    },
    {
      "date": "2022-09-06",
      "bid": "258.20",
      "ask": "259.00",
      "open": "255.60",
      "high": "262.20",
      "low": "252.00",
      "close": "259.00",
      "average": "256.8234",
      "volume": "88545",
      "turnover": "22740601.6",
      "trades": "964"
    },
    {
      "date": "2022-09-07",
      "bid": "254.20",
      "ask": "254.80",
      "open": "259.00",
      "high": "260.20",
      "low": "248.60",
      "close": "254.00",
      "average": "253.3219",
      "volume": "68123",
      "turnover": "17257053.89",
      "trades": "830"
    },
    {
      "date": "2022-09-08",
      "bid": "256.20",
      "ask": "256.60",
      "open": "254.00",
      "high": "258.60",
      "low": "247.00",
      "close": "256.40",
      "average": "253.0325",
      "volume": "57276",
      "turnover": "14492687",
      "trades": "656"
    },
    {
      "date": "2022-09-09",
      "bid": "267.20",
      "ask": "268.20",
      "open": "256.80",
      "high": "270.40",
      "low": "256.80",
      "close": "268.20",
      "average": "265.0294",
      "volume": "60749",
      "turnover": "16098785.5",
      "trades": "854"
    },
    {
      "date": "2022-09-12",
      "bid": "271.00",
      "ask": "271.60",
      "open": "272.60",
      "high": "272.60",
      "low": "264.60",
      "close": "271.60",
      "average": "269.9189",
      "volume": "64734",
      "turnover": "17472884.6",
      "trades": "900"
    },
    {
      "date": "2022-09-13",
      "bid": "232.40",
      "ask": "233.60",
      "open": "265.00",
      "high": "266.80",
      "low": "232.00",
      "close": "232.00",
      "average": "245.6132",
      "volume": "529929",
      "turnover": "130164394.5",
      "trades": "4282"
    },
    {
      "date": "2022-09-14",
      "bid": "233.00",
      "ask": "233.60",
      "open": "229.00",
      "high": "239.80",
      "low": "228.40",
      "close": "233.00",
      "average": "234.7903",
      "volume": "223796",
      "turnover": "52545983.2",
      "trades": "2141"
    },
    {
      "date": "2022-09-15",
      "bid": "229.20",
      "ask": "230.00",
      "open": "233.80",
      "high": "239.40",
      "low": "228.20",
      "close": "230.80",
      "average": "233.0788",
      "volume": "107311",
      "turnover": "25011873.6",
      "trades": "1126"
    },
    {
      "date": "2022-09-16",
      "bid": "221.00",
      "ask": "221.60",
      "open": "227.40",
      "high": "227.60",
      "low": "219.20",
      "close": "222.40",
      "average": "223.0108",
      "volume": "179070",
      "turnover": "39934739.1",
      "trades": "1554"
    },
    {
      "date": "2022-09-19",
      "bid": "218.40",
      "ask": "219.20",
      "open": "221.60",
      "high": "222.80",
      "low": "218.00",
      "close": "218.40",
      "average": "219.9973",
      "volume": "189091",
      "turnover": "41601250.06",
      "trades": "1075"
    },
    {
      "date": "2022-09-20",
      "bid": "214.80",
      "ask": "215.20",
      "open": "219.60",
      "high": "220.40",
      "low": "212.20",
      "close": "214.40",
      "average": "214.722",
      "volume": "168057",
      "turnover": "36089487",
      "trades": "1221"
    },
    {
      "date": "2022-09-21",
      "bid": "214.20",
      "ask": "214.60",
      "open": "214.40",
      "high": "217.60",
      "low": "210.80",
      "close": "214.60",
      "average": "214.4675",
      "volume": "86472",
      "turnover": "18545116.89",
      "trades": "931"
    },
    {
      "date": "2022-09-22",
      "bid": "190.10",
      "ask": "190.60",
      "open": "210.40",
      "high": "211.20",
      "low": "190.00",
      "close": "190.80",
      "average": "197.5982",
      "volume": "212087",
      "turnover": "41924147.1",
      "trades": "2056"
    },
    {
      "date": "2022-09-23",
      "bid": "201.20",
      "ask": "201.40",
      "open": "192.10",
      "high": "203.00",
      "low": "188.30",
      "close": "201.00",
      "average": "195.8344",
      "volume": "349891",
      "turnover": "68518190.34",
      "trades": "3062"
    },
    {
      "date": "2022-09-26",
      "bid": "194.60",
      "ask": "194.90",
      "open": "201.00",
      "high": "204.40",
      "low": "194.20",
      "close": "194.40",
      "average": "197.8677",
      "volume": "175227",
      "turnover": "34672412.5",
      "trades": "1827"
    },
    {
      "date": "2022-09-27",
      "bid": "165.60",
      "ask": "166.30",
      "open": "183.40",
      "high": "185.60",
      "low": "152.30",
      "close": "165.20",
      "average": "162.9119",
      "volume": "1794391",
      "turnover": "289786609.75",
      "trades": "11965"
    },
    {
      "date": "2022-09-28",
      "bid": "160.50",
      "ask": "160.80",
      "open": "161.60",
      "high": "166.00",
      "low": "153.60",
      "close": "160.80",
      "average": "158.5867",
      "volume": "420868",
      "turnover": "66739137",
      "trades": "3461"
    },
    {
      "date": "2022-09-29",
      "bid": "156.20",
      "ask": "156.60",
      "open": "160.30",
      "high": "160.80",
      "low": "151.90",
      "close": "156.40",
      "average": "154.6944",
      "volume": "903997",
      "turnover": "139530942.5",
      "trades": "2900"
    },
    {
      "date": "2022-09-30",
      "bid": "158.30",
      "ask": "158.70",
      "open": "158.10",
      "high": "160.10",
      "low": "150.60",
      "close": "159.00",
      "average": "155.6868",
      "volume": "314530",
      "turnover": "48974121.25",
      "trades": "2267"
    },
    {
      "date": "2022-10-03",
      "bid": "157.60",
      "ask": "158.00",
      "open": "157.20",
      "high": "160.50",
      "low": "151.10",
      "close": "158.50",
      "average": "156.3103",
      "volume": "283917",
      "turnover": "44355428.65",
      "trades": "2230"
    },
    {
      "date": "2022-10-04",
      "bid": "168.50",
      "ask": "168.60",
      "open": "162.70",
      "high": "171.60",
      "low": "158.30",
      "close": "169.00",
      "average": "168.1735",
      "volume": "715553",
      "turnover": "120340345.1",
      "trades": "3098"
    },
    {
      "date": "2022-10-05",
      "bid": "162.60",
      "ask": "163.10",
      "open": "169.00",
      "high": "170.40",
      "low": "160.50",
      "close": "162.50",
      "average": "165.108",
      "volume": "111408",
      "turnover": "18394753.8",
      "trades": "1200"
    },
    {
      "date": "2022-10-06",
      "bid": "163.50",
      "ask": "163.70",
      "open": "164.50",
      "high": "165.30",
      "low": "159.80",
      "close": "164.30",
      "average": "162.899",
      "volume": "148313",
      "turnover": "24172969",
      "trades": "1325"
    },
    {
      "date": "2022-10-07",
      "bid": "154.50",
      "ask": "155.00",
      "open": "162.00",
      "high": "162.60",
      "low": "154.10",
      "close": "154.10",
      "average": "157.2576",
      "volume": "159415",
      "turnover": "25071635.1",
      "trades": "1285"
    },
    {
      "date": "2022-10-10",
      "bid": "152.60",
      "ask": "153.00",
      "open": "152.00",
      "high": "157.20",
      "low": "150.30",
      "close": "152.40",
      "average": "153.7132",
      "volume": "166725",
      "turnover": "25628563.7",
      "trades": "1496"
    },
    {
      "date": "2022-10-11",
      "bid": "150.70",
      "ask": "151.00",
      "open": "151.00",
      "high": "155.40",
      "low": "147.80",
      "close": "151.00",
      "average": "151.895",
      "volume": "225787",
      "turnover": "34286528.35",
      "trades": "1530"
    },
    {
      "date": "2022-10-12",
      "bid": "151.50",
      "ask": "152.00",
      "open": "153.00",
      "high": "153.00",
      "low": "149.10",
      "close": "152.20",
      "average": "151.2414",
      "volume": "258525",
      "turnover": "39104514.15",
      "trades": "1777"
    },
    {
      "date": "2022-10-13",
      "bid": "149.60",
      "ask": "150.00",
      "open": "152.20",
      "high": "153.90",
      "low": "143.60",
      "close": "150.00",
      "average": "149.0589",
      "volume": "391990",
      "turnover": "58424956.94",
      "trades": "1903"
    },
    {
      "date": "2022-10-14",
      "bid": "153.80",
      "ask": "154.20",
      "open": "154.30",
      "high": "159.40",
      "low": "151.30",
      "close": "154.40",
      "average": "155.1986",
      "volume": "246693",
      "turnover": "38296244.85",
      "trades": "1901"
    },
    {
      "date": "2022-10-17",
      "bid": "157.50",
      "ask": "158.00",
      "open": "154.70",
      "high": "159.10",
      "low": "149.20",
      "close": "158.80",
      "average": "155.4029",
      "volume": "302796",
      "turnover": "47063343.3",
      "trades": "2120"
    },
    {
      "date": "2022-10-18",
      "bid": "160.20",
      "ask": "160.80",
      "open": "160.10",
      "high": "164.60",
      "low": "158.70",
      "close": "160.30",
      "average": "161.1465",
      "volume": "167093",
      "turnover": "26920649.7",
      "trades": "1216"
    },
    {
      "date": "2022-10-19",
      "bid": "147.80",
      "ask": "148.30",
      "open": "164.00",
      "high": "164.00",
      "low": "146.70",
      "close": "147.20",
      "average": "151.2365",
      "volume": "200254",
      "turnover": "30291030.15",
      "trades": "1623"
    },
    {
      "date": "2022-10-20",
      "bid": "154.10",
      "ask": "154.40",
      "open": "146.90",
      "high": "156.00",
      "low": "145.30",
      "close": "154.50",
      "average": "152.2739",
      "volume": "205095",
      "turnover": "31227527.6",
      "trades": "1513"
    },
    {
      "date": "2022-10-21",
      "bid": "158.20",
      "ask": "158.80",
      "open": "150.00",
      "high": "160.20",
      "low": "150.00",
      "close": "158.70",
      "average": "156.6776",
      "volume": "412826",
      "turnover": "64657233.5",
      "trades": "2444"
    },
    {
      "date": "2022-10-24",
      "bid": "160.70",
      "ask": "161.00",
      "open": "160.10",
      "high": "164.00",
      "low": "157.10",
      "close": "160.70",
      "average": "160.869",
      "volume": "267141",
      "turnover": "42886556.29",
      "trades": "1563"
    },
    {
      "date": "2022-10-25",
      "bid": "169.60",
      "ask": "169.90",
      "open": "163.00",
      "high": "169.90",
      "low": "158.20",
      "close": "169.90",
      "average": "164.6204",
      "volume": "239321",
      "turnover": "39409452.35",
      "trades": "1475"
    },
    {
      "date": "2022-10-26",
      "bid": "169.30",
      "ask": "169.50",
      "open": "169.50",
      "high": "171.00",
      "low": "164.60",
      "close": "170.40",
      "average": "168.0638",
      "volume": "224221",
      "turnover": "37688733.5",
      "trades": "1681"
    },
    {
      "date": "2022-10-27",
      "bid": "177.00",
      "ask": "177.60",
      "open": "174.60",
      "high": "180.00",
      "low": "161.70",
      "close": "176.90",
      "average": "175.211",
      "volume": "886166",
      "turnover": "155310854.9",
      "trades": "4069"
    },
    {
      "date": "2022-10-28",
      "bid": "180.10",
      "ask": "180.40",
      "open": "177.00",
      "high": "183.50",
      "low": "170.50",
      "close": "179.40",
      "average": "178.1552",
      "volume": "516637",
      "turnover": "92060640.1",
      "trades": "3124"
    },
    {
      "date": "2022-10-31",
      "bid": "179.10",
      "ask": "179.30",
      "open": "179.70",
      "high": "181.00",
      "low": "175.80",
      "close": "178.60",
      "average": "178.5374",
      "volume": "199329",
      "turnover": "35586200.29",
      "trades": "1648"
    },
    {
      "date": "2022-11-01",
      "bid": "181.30",
      "ask": "181.60",
      "open": "180.40",
      "high": "188.00",
      "low": "179.50",
      "close": "181.20",
      "average": "183.7423",
      "volume": "191504",
      "turnover": "35188593.5",
      "trades": "1957"
    },
    {
      "date": "2022-11-02",
      "bid": "180.50",
      "ask": "180.80",
      "open": "182.10",
      "high": "182.80",
      "low": "176.90",
      "close": "180.30",
      "average": "179.9534",
      "volume": "149442",
      "turnover": "26896342.8",
      "trades": "1265"
    },
    {
      "date": "2022-11-03",
      "bid": "175.00",
      "ask": "175.30",
      "open": "177.30",
      "high": "178.80",
      "low": "174.00",
      "close": "175.10",
      "average": "176.1793",
      "volume": "176950",
      "turnover": "31174718.55",
      "trades": "1660"
    },
    {
      "date": "2022-11-04",
      "bid": "181.60",
      "ask": "181.90",
      "open": "177.70",
      "high": "182.20",
      "low": "175.70",
      "close": "181.90",
      "average": "180.0716",
      "volume": "73719",
      "turnover": "13274853.2",
      "trades": "736"
    },
    {
      "date": "2022-11-07",
      "bid": "185.60",
      "ask": "185.80",
      "open": "183.00",
      "high": "186.60",
      "low": "180.50",
      "close": "186.00",
      "average": "184.1933",
      "volume": "311154",
      "turnover": "57307090.45",
      "trades": "2340"
    },
    {
      "date": "2022-11-08",
      "bid": "190.70",
      "ask": "191.20",
      "open": "186.00",
      "high": "191.80",
      "low": "182.90",
      "close": "190.70",
      "average": "188.7928",
      "volume": "193890",
      "turnover": "36604418.5",
      "trades": "1747"
    },
    {
      "date": "2022-11-09",
      "bid": "194.20",
      "ask": "194.50",
      "open": "190.70",
      "high": "195.40",
      "low": "189.60",
      "close": "193.70",
      "average": "192.8538",
      "volume": "250891",
      "turnover": "48383783.1",
      "trades": "1711"
    },
    {
      "date": "2022-11-10",
      "bid": "207.60",
      "ask": "208.20",
      "open": "191.50",
      "high": "209.00",
      "low": "187.40",
      "close": "208.80",
      "average": "199.1678",
      "volume": "310900",
      "turnover": "61906352.35",
      "trades": "2579"
    },
    {
      "date": "2022-11-11",
      "bid": "217.60",
      "ask": "218.20",
      "open": "212.20",
      "high": "218.20",
      "low": "206.20",
      "close": "217.80",
      "average": "214.0307",
      "volume": "254417",
      "turnover": "54446399",
      "trades": "1860"
    },
    {
      "date": "2022-11-14",
      "bid": "216.60",
      "ask": "217.00",
      "open": "216.00",
      "high": "218.20",
      "low": "206.40",
      "close": "216.80",
      "average": "214.189",
      "volume": "330088",
      "turnover": "70761151.5",
      "trades": "1967"
    },
    {
      "date": "2022-11-15",
      "bid": "213.60",
      "ask": "214.20",
      "open": "217.60",
      "high": "218.40",
      "low": "207.40",
      "close": "214.00",
      "average": "212.0713",
      "volume": "188699",
      "turnover": "40037805.4",
      "trades": "1470"
    },
    {
      "date": "2022-11-16",
      "bid": "205.20",
      "ask": "214.80",
      "open": "214.00",
      "high": "215.40",
      "low": "205.00",
      "close": "214.40",
      "average": "210.251",
      "volume": "268403",
      "turnover": "56431735.8",
      "trades": "1452"
    },
    {
      "date": "2022-11-17",
      "bid": "194.20",
      "ask": "194.50",
      "open": "215.00",
      "high": "217.80",
      "low": "190.70",
      "close": "194.50",
      "average": "201.8409",
      "volume": "329312",
      "turnover": "66466193.7",
      "trades": "2179"
    },
    {
      "date": "2022-11-18",
      "bid": "191.10",
      "ask": "191.40",
      "open": "195.90",
      "high": "195.90",
      "low": "188.80",
      "close": "191.00",
      "average": "192.1716",
      "volume": "225467",
      "turnover": "43331260.4",
      "trades": "1831"
    },
    {
      "date": "2022-11-21",
      "bid": "193.40",
      "ask": "193.90",
      "open": "191.40",
      "high": "195.20",
      "low": "186.40",
      "close": "193.40",
      "average": "190.9198",
      "volume": "168989",
      "turnover": "32268497.35",
      "trades": "1439"
    },
    {
      "date": "2022-11-22",
      "bid": "185.50",
      "ask": "186.10",
      "open": "191.00",
      "high": "192.40",
      "low": "185.20",
      "close": "185.60",
      "average": "187.6191",
      "volume": "328603",
      "turnover": "61651566.25",
      "trades": "1429"
    },
    {
      "date": "2022-11-23",
      "bid": "187.90",
      "ask": "188.00",
      "open": "188.00",
      "high": "188.50",
      "low": "183.60",
      "close": "187.70",
      "average": "187.2502",
      "volume": "255406",
      "turnover": "47824314.7",
      "trades": "1852"
    },
    {
      "date": "2022-11-24",
      "bid": "194.90",
      "ask": "195.20",
      "open": "187.70",
      "high": "197.30",
      "low": "186.20",
      "close": "195.70",
      "average": "194.3075",
      "volume": "196682",
      "turnover": "38208312.7",
      "trades": "1634"
    },
    {
      "date": "2022-11-25",
      "bid": "193.80",
      "ask": "194.20",
      "open": "195.70",
      "high": "195.80",
      "low": "190.60",
      "close": "193.70",
      "average": "192.9059",
      "volume": "118974",
      "turnover": "22950852.4",
      "trades": "1057"
    },
    {
      "date": "2022-11-28",
      "bid": "192.00",
      "ask": "192.60",
      "open": "193.70",
      "high": "195.30",
      "low": "187.70",
      "close": "191.90",
      "average": "191.2231",
      "volume": "114076",
      "turnover": "21816709.25",
      "trades": "932"
    },
    {
      "date": "2022-11-29",
      "bid": "180.50",
      "ask": "180.90",
      "open": "194.00",
      "high": "194.00",
      "low": "180.50",
      "close": "181.20",
      "average": "185.1426",
      "volume": "229642",
      "turnover": "42531152.79",
      "trades": "1745"
    },
    {
      "date": "2022-11-30",
      "bid": "185.50",
      "ask": "185.80",
      "open": "182.10",
      "high": "189.40",
      "low": "181.90",
      "close": "185.50",
      "average": "185.769",
      "volume": "276507",
      "turnover": "51363036.9",
      "trades": "1160"
    },
    {
      "date": "2022-12-01",
      "bid": "196.20",
      "ask": "196.40",
      "open": "190.00",
      "high": "198.70",
      "low": "189.80",
      "close": "197.20",
      "average": "195.5546",
      "volume": "253754",
      "turnover": "49622758.5",
      "trades": "1826"
    },
    {
      "date": "2022-12-02",
      "bid": "202.40",
      "ask": "202.80",
      "open": "196.60",
      "high": "205.00",
      "low": "194.60",
      "close": "202.40",
      "average": "201.131",
      "volume": "183567",
      "turnover": "36919841.54",
      "trades": "1598"
    },
    {
      "date": "2022-12-05",
      "bid": "202.00",
      "ask": "202.80",
      "open": "203.00",
      "high": "206.60",
      "low": "200.00",
      "close": "203.00",
      "average": "203.3645",
      "volume": "127666",
      "turnover": "25962618.5",
      "trades": "1086"
    },
    {
      "date": "2022-12-06",
      "bid": "191.20",
      "ask": "191.60",
      "open": "202.00",
      "high": "202.00",
      "low": "190.90",
      "close": "190.90",
      "average": "194.9332",
      "volume": "168218",
      "turnover": "32792774.2",
      "trades": "1466"
    },
    {
      "date": "2022-12-07",
      "bid": "188.80",
      "ask": "189.10",
      "open": "190.90",
      "high": "191.00",
      "low": "187.60",
      "close": "189.60",
      "average": "189.27",
      "volume": "114976",
      "turnover": "21761139.95",
      "trades": "1041"
    },
    {
      "date": "2022-12-08",
      "bid": "190.20",
      "ask": "190.60",
      "open": "189.60",
      "high": "191.20",
      "low": "186.20",
      "close": "191.10",
      "average": "189.5117",
      "volume": "117746",
      "turnover": "22315162.8",
      "trades": "1046"
    },
    {
      "date": "2022-12-09",
      "bid": "191.00",
      "ask": "191.10",
      "open": "191.60",
      "high": "194.60",
      "low": "190.00",
      "close": "190.80",
      "average": "191.8649",
      "volume": "185701",
      "turnover": "35635954",
      "trades": "1493"
    },
    {
      "date": "2022-12-12",
      "bid": "192.10",
      "ask": "192.40",
      "open": "189.90",
      "high": "194.40",
      "low": "187.50",
      "close": "192.00",
      "average": "191.5325",
      "volume": "149719",
      "turnover": "28679071.95",
      "trades": "1109"
    },
    {
      "date": "2022-12-13",
      "bid": "191.20",
      "ask": "191.60",
      "open": "193.50",
      "high": "200.60",
      "low": "188.00",
      "close": "193.00",
      "average": "192.9711",
      "volume": "541987",
      "turnover": "104588043.1",
      "trades": "3223"
    },
    {
      "date": "2022-12-14",
      "bid": "193.70",
      "ask": "194.00",
      "open": "192.50",
      "high": "195.30",
      "low": "187.60",
      "close": "195.20",
      "average": "192.7944",
      "volume": "368199",
      "turnover": "70986594.8",
      "trades": "2194"
    },
    {
      "date": "2022-12-15",
      "bid": "186.50",
      "ask": "186.80",
      "open": "191.00",
      "high": "191.30",
      "low": "185.60",
      "close": "186.50",
      "average": "187.9429",
      "volume": "228048",
      "turnover": "42860261.29",
      "trades": "1949"
    },
    {
      "date": "2022-12-16",
      "bid": "180.40",
      "ask": "180.70",
      "open": "185.90",
      "high": "186.60",
      "low": "178.90",
      "close": "180.50",
      "average": "180.8368",
      "volume": "601162",
      "turnover": "108715452.9",
      "trades": "1966"
    },
    {
      "date": "2022-12-19",
      "bid": "184.90",
      "ask": "185.30",
      "open": "180.50",
      "high": "187.40",
      "low": "179.10",
      "close": "185.80",
      "average": "184.3631",
      "volume": "133125",
      "turnover": "24548247.1",
      "trades": "1243"
    },
    {
      "date": "2022-12-20",
      "bid": "176.60",
      "ask": "176.90",
      "open": "182.00",
      "high": "183.40",
      "low": "174.80",
      "close": "177.80",
      "average": "178.0644",
      "volume": "244410",
      "turnover": "43520931.05",
      "trades": "1729"
    },
    {
      "date": "2022-12-21",
      "bid": "182.30",
      "ask": "182.60",
      "open": "179.00",
      "high": "183.40",
      "low": "178.00",
      "close": "182.00",
      "average": "181.1277",
      "volume": "128705",
      "turnover": "23311936.8",
      "trades": "1033"
    },
    {
      "date": "2022-12-22",
      "bid": "178.60",
      "ask": "179.10",
      "open": "181.90",
      "high": "184.60",
      "low": "178.00",
      "close": "179.30",
      "average": "181.2045",
      "volume": "69267",
      "turnover": "12551512.55",
      "trades": "868"
    },
    {
      "date": "2022-12-23",
      "bid": "183.80",
      "ask": "184.10",
      "open": "179.20",
      "high": "186.00",
      "low": "178.00",
      "close": "183.70",
      "average": "182.315",
      "volume": "127374",
      "turnover": "23221703.25",
      "trades": "1096"
    },
    {
      "date": "2022-12-27",
      "bid": "183.60",
      "ask": "183.80",
      "open": "184.50",
      "high": "187.40",
      "low": "181.70",
      "close": "183.40",
      "average": "184.3623",
      "volume": "69904",
      "turnover": "12887555.35",
      "trades": "677"
    },
    {
      "date": "2022-12-28",
      "bid": "186.60",
      "ask": "187.10",
      "open": "183.50",
      "high": "188.60",
      "low": "183.00",
      "close": "186.40",
      "average": "186.2436",
      "volume": "80391",
      "turnover": "14972410.7",
      "trades": "785"
    },
    {
      "date": "2022-12-29",
      "bid": "192.40",
      "ask": "192.80",
      "open": "185.80",
      "high": "193.10",
      "low": "184.60",
      "close": "192.80",
      "average": "190.5918",
      "volume": "112589",
      "turnover": "21453689.45",
      "trades": "1065"
    },
    {
      "date": "2022-12-30",
      "bid": "186.30",
      "ask": "186.70",
      "open": "192.30",
      "high": "193.60",
      "low": "186.00",
      "close": "186.20",
      "average": "189.4862",
      "volume": "108289",
      "turnover": "20520654.8",
      "trades": "934"
    },
    {
      "date": "2023-01-02",
      "bid": "192.30",
      "ask": "192.60",
      "open": "188.50",
      "high": "193.40",
      "low": "188.10",
      "close": "193.10",
      "average": "191.6925",
      "volume": "76303",
      "turnover": "14626607.4",
      "trades": "884"
    },
    {
      "date": "2023-01-03",
      "bid": "199.10",
      "ask": "199.50",
      "open": "193.40",
      "high": "200.80",
      "low": "192.10",
      "close": "199.90",
      "average": "198.501",
      "volume": "184989",
      "turnover": "36717248.15",
      "trades": "1583"
    },
    {
      "date": "2023-01-04",
      "bid": "198.20",
      "ask": "198.50",
      "open": "199.90",
      "high": "199.90",
      "low": "193.60",
      "close": "198.30",
      "average": "197.2654",
      "volume": "150233",
      "turnover": "29636611.1",
      "trades": "1412"
    },
    {
      "date": "2023-01-05",
      "bid": "193.40",
      "ask": "193.70",
      "open": "198.60",
      "high": "198.60",
      "low": "191.70",
      "close": "192.90",
      "average": "193.7174",
      "volume": "90473",
      "turnover": "17523739.75",
      "trades": "768"
    },
    {
      "date": "2023-01-09",
      "bid": "201.20",
      "ask": "201.60",
      "open": "196.30",
      "high": "204.80",
      "low": "196.30",
      "close": "201.60",
      "average": "200.6196",
      "volume": "164778",
      "turnover": "33062789.6",
      "trades": "1604"
    },
    {
      "date": "2023-01-10",
      "bid": "198.90",
      "ask": "199.20",
      "open": "199.80",
      "high": "202.40",
      "low": "195.90",
      "close": "198.40",
      "average": "198.4508",
      "volume": "119631",
      "turnover": "23738937.75",
      "trades": "1075"
    },
    {
      "date": "2023-01-11",
      "bid": "205.00",
      "ask": "205.60",
      "open": "198.60",
      "high": "208.00",
      "low": "198.60",
      "close": "205.00",
      "average": "204.9832",
      "volume": "108208",
      "turnover": "22182083.8",
      "trades": "982"
    },
    {
      "date": "2023-01-12",
      "bid": "211.00",
      "ask": "211.20",
      "open": "204.80",
      "high": "212.40",
      "low": "201.60",
      "close": "211.00",
      "average": "208.326",
      "volume": "155998",
      "turnover": "32488030.1",
      "trades": "1437"
    },
    {
      "date": "2023-01-13",
      "bid": "221.80",
      "ask": "222.20",
      "open": "211.40",
      "high": "222.60",
      "low": "209.40",
      "close": "221.80",
      "average": "218.1458",
      "volume": "187326",
      "turnover": "40850423.7",
      "trades": "1549"
    },
    {
      "date": "2023-01-16",
      "bid": "236.20",
      "ask": "236.60",
      "open": "222.00",
      "high": "237.60",
      "low": "222.00",
      "close": "236.00",
      "average": "232.2974",
      "volume": "215899",
      "turnover": "50159821.8",
      "trades": "2095"
    },
    {
      "date": "2023-01-17",
      "bid": "233.20",
      "ask": "233.60",
      "open": "236.00",
      "high": "238.20",
      "low": "230.60",
      "close": "234.00",
      "average": "234.1694",
      "volume": "175304",
      "turnover": "41044928",
      "trades": "1675"
    },
    {
      "date": "2023-01-18",
      "bid": "236.60",
      "ask": "237.00",
      "open": "234.00",
      "high": "243.80",
      "low": "234.00",
      "close": "237.00",
      "average": "239.107",
      "volume": "199155",
      "turnover": "47615722.8",
      "trades": "1725"
    },
    {
      "date": "2023-01-19",
      "bid": "229.40",
      "ask": "229.80",
      "open": "236.20",
      "high": "236.40",
      "low": "227.40",
      "close": "229.20",
      "average": "233.1796",
      "volume": "399610",
      "turnover": "93174928.5",
      "trades": "1656"
    },
    {
      "date": "2023-01-20",
      "bid": "232.80",
      "ask": "233.20",
      "open": "229.20",
      "high": "235.20",
      "low": "228.20",
      "close": "233.40",
      "average": "232.1755",
      "volume": "92837",
      "turnover": "21551628",
      "trades": "989"
    },
    {
      "date": "2023-01-23",
      "bid": "241.80",
      "ask": "242.40",
      "open": "237.20",
      "high": "242.40",
      "low": "235.60",
      "close": "242.40",
      "average": "240.1367",
      "volume": "110494",
      "turnover": "26533099.9",
      "trades": "1216"
    },
    {
      "date": "2023-01-24",
      "bid": "224.80",
      "ask": "225.20",
      "open": "242.40",
      "high": "242.40",
      "low": "222.00",
      "close": "224.60",
      "average": "228.3302",
      "volume": "260008",
      "turnover": "59407095.6",
      "trades": "2278"
    },
    {
      "date": "2023-01-25",
      "bid": "224.80",
      "ask": "225.40",
      "open": "224.80",
      "high": "227.80",
      "low": "221.60",
      "close": "225.40",
      "average": "224.8542",
      "volume": "83773",
      "turnover": "18836720",
      "trades": "979"
    },
    {
      "date": "2023-01-26",
      "bid": "230.60",
      "ask": "231.40",
      "open": "226.00",
      "high": "234.60",
      "low": "226.00",
      "close": "231.20",
      "average": "231.4458",
      "volume": "103733",
      "turnover": "24008881.4",
      "trades": "1032"
    },
    {
      "date": "2023-01-27",
      "bid": "230.40",
      "ask": "230.80",
      "open": "231.20",
      "high": "232.40",
      "low": "226.80",
      "close": "231.60",
      "average": "230.2075",
      "volume": "97129",
      "turnover": "22359608.5",
      "trades": "1153"
    },
    {
      "date": "2023-01-30",
      "bid": "223.40",
      "ask": "224.00",
      "open": "231.40",
      "high": "231.40",
      "low": "222.00",
      "close": "223.00",
      "average": "224.9301",
      "volume": "99828",
      "turnover": "22455709.2",
      "trades": "988"
    },
    {
      "date": "2023-01-31",
      "bid": "222.20",
      "ask": "222.80",
      "open": "221.80",
      "high": "223.80",
      "low": "219.20",
      "close": "223.00",
      "average": "222.3488",
      "volume": "103855",
      "turnover": "23092360.6",
      "trades": "857"
    },
    {
      "date": "2023-02-01",
      "bid": "229.80",
      "ask": "230.40",
      "open": "224.40",
      "high": "234.40",
      "low": "224.40",
      "close": "229.80",
      "average": "230.2132",
      "volume": "147230",
      "turnover": "33890383.2",
      "trades": "1456"
    },
    {
      "date": "2023-02-02",
      "bid": "266.00",
      "ask": "266.60",
      "open": "246.40",
      "high": "269.60",
      "low": "237.00",
      "close": "267.40",
      "average": "259.9877",
      "volume": "520883",
      "turnover": "135413041.19",
      "trades": "5152"
    },
    {
      "date": "2023-02-03",
      "bid": "255.80",
      "ask": "256.20",
      "open": "264.80",
      "high": "265.00",
      "low": "253.60",
      "close": "255.80",
      "average": "259.0949",
      "volume": "246617",
      "turnover": "63895301.7",
      "trades": "2511"
    },
    {
      "date": "2023-02-06",
      "bid": "244.40",
      "ask": "245.00",
      "open": "254.60",
      "high": "254.60",
      "low": "241.80",
      "close": "245.00",
      "average": "246.1665",
      "volume": "178684",
      "turnover": "44017702.9",
      "trades": "1600"
    },
    {
      "date": "2023-02-07",
      "bid": "238.00",
      "ask": "238.40",
      "open": "245.00",
      "high": "248.40",
      "low": "236.60",
      "close": "239.20",
      "average": "242.4669",
      "volume": "185200",
      "turnover": "44977143.1",
      "trades": "1353"
    },
    {
      "date": "2023-02-08",
      "bid": "237.40",
      "ask": "238.00",
      "open": "246.00",
      "high": "251.80",
      "low": "237.20",
      "close": "239.00",
      "average": "245.3439",
      "volume": "137179",
      "turnover": "33661284.6",
      "trades": "1364"
    },
    {
      "date": "2023-02-09",
      "bid": "230.40",
      "ask": "231.00",
      "open": "239.00",
      "high": "239.00",
      "low": "227.80",
      "close": "230.80",
      "average": "231.8577",
      "volume": "186991",
      "turnover": "43349001.5",
      "trades": "1568"
    },
    {
      "date": "2023-02-10",
      "bid": "231.40",
      "ask": "232.20",
      "open": "230.00",
      "high": "233.20",
      "low": "226.40",
      "close": "231.60",
      "average": "230.3264",
      "volume": "100157",
      "turnover": "23069262",
      "trades": "1098"
    },
    {
      "date": "2023-02-13",
      "bid": "236.80",
      "ask": "237.40",
      "open": "234.00",
      "high": "238.40",
      "low": "230.80",
      "close": "236.00",
      "average": "235.1048",
      "volume": "527738",
      "turnover": "124078081.4",
      "trades": "1245"
    },
    {
      "date": "2023-02-14",
      "bid": "236.40",
      "ask": "237.00",
      "open": "237.20",
      "high": "238.80",
      "low": "230.00",
      "close": "236.40",
      "average": "235.9624",
      "volume": "222737",
      "turnover": "52558322.3",
      "trades": "1531"
    },
    {
      "date": "2023-02-15",
      "bid": "234.60",
      "ask": "235.20",
      "open": "236.40",
      "high": "239.40",
      "low": "232.60",
      "close": "234.20",
      "average": "235.7046",
      "volume": "95962",
      "turnover": "22618049",
      "trades": "1094"
    },
    {
      "date": "2023-02-16",
      "bid": "234.40",
      "ask": "234.80",
      "open": "234.60",
      "high": "238.00",
      "low": "230.60",
      "close": "234.60",
      "average": "234.9781",
      "volume": "103384",
      "turnover": "24294403.9",
      "trades": "1079"
    },
    {
      "date": "2023-02-17",
      "bid": "233.60",
      "ask": "234.60",
      "open": "230.40",
      "high": "237.40",
      "low": "230.40",
      "close": "234.00",
      "average": "234.2805",
      "volume": "85187",
      "turnover": "19957256.3",
      "trades": "880"
    },
    {
      "date": "2023-02-20",
      "bid": "235.20",
      "ask": "235.80",
      "open": "234.60",
      "high": "237.60",
      "low": "232.40",
      "close": "235.60",
      "average": "235.0502",
      "volume": "146355",
      "turnover": "34400765.2",
      "trades": "769"
    },
    {
      "date": "2023-02-21",
      "bid": "224.00",
      "ask": "224.20",
      "open": "234.00",
      "high": "234.20",
      "low": "223.80",
      "close": "223.80",
      "average": "227.7282",
      "volume": "74056",
      "turnover": "16863865.3",
      "trades": "932"
    },
    {
      "date": "2023-02-22",
      "bid": "218.80",
      "ask": "219.40",
      "open": "222.80",
      "high": "222.80",
      "low": "214.80",
      "close": "219.60",
      "average": "217.836",
      "volume": "179810",
      "turnover": "39146820.5",
      "trades": "1231"
    },
    {
      "date": "2023-02-23",
      "bid": "216.00",
      "ask": "216.60",
      "open": "221.80",
      "high": "222.80",
      "low": "215.00",
      "close": "216.40",
      "average": "218.5203",
      "volume": "104981",
      "turnover": "22939269",
      "trades": "1102"
    },
    {
      "date": "2023-02-24",
      "bid": "210.40",
      "ask": "210.80",
      "open": "215.80",
      "high": "218.40",
      "low": "209.40",
      "close": "211.20",
      "average": "213.4019",
      "volume": "127724",
      "turnover": "27256804.1",
      "trades": "1207"
    },
    {
      "date": "2023-02-27",
      "bid": "211.20",
      "ask": "211.60",
      "open": "210.40",
      "high": "212.80",
      "low": "208.00",
      "close": "212.20",
      "average": "210.7689",
      "volume": "102653",
      "turnover": "21636083.5",
      "trades": "907"
    },
    {
      "date": "2023-02-28",
      "bid": "209.80",
      "ask": "210.40",
      "open": "212.20",
      "high": "212.20",
      "low": "207.00",
      "close": "210.80",
      "average": "209.7302",
      "volume": "136188",
      "turnover": "28560564.9",
      "trades": "1125"
    },
    {
      "date": "2023-03-01",
      "bid": "212.20",
      "ask": "212.80",
      "open": "211.00",
      "high": "215.40",
      "low": "209.60",
      "close": "213.00",
      "average": "212.8446",
      "volume": "490516",
      "turnover": "104457744.6",
      "trades": "1022"
    },
    {
      "date": "2023-03-02",
      "bid": "214.00",
      "ask": "214.40",
      "open": "210.00",
      "high": "216.80",
      "low": "209.80",
      "close": "214.00",
      "average": "213.4358",
      "volume": "93840",
      "turnover": "20032727",
      "trades": "646"
    },
    {
      "date": "2023-03-03",
      "bid": "225.00",
      "ask": "225.40",
      "open": "215.80",
      "high": "225.40",
      "low": "215.80",
      "close": "225.00",
      "average": "222.5264",
      "volume": "120615",
      "turnover": "26829049.6",
      "trades": "1340"
    },
    {
      "date": "2023-03-06",
      "bid": "224.80",
      "ask": "225.00",
      "open": "226.00",
      "high": "231.00",
      "low": "220.00",
      "close": "224.60",
      "average": "224.8048",
      "volume": "94296",
      "turnover": "21192376.1",
      "trades": "931"
    },
    {
      "date": "2023-03-07",
      "bid": "223.20",
      "ask": "223.80",
      "open": "224.00",
      "high": "229.80",
      "low": "222.80",
      "close": "224.00",
      "average": "226.3095",
      "volume": "89012",
      "turnover": "20143052.1",
      "trades": "946"
    },
    {
      "date": "2023-03-08",
      "bid": "225.00",
      "ask": "225.40",
      "open": "223.00",
      "high": "227.00",
      "low": "222.00",
      "close": "225.00",
      "average": "224.8114",
      "volume": "83360",
      "turnover": "18740666.3",
      "trades": "889"
    },
    {
      "date": "2023-03-09",
      "bid": "226.20",
      "ask": "226.60",
      "open": "225.00",
      "high": "227.00",
      "low": "221.20",
      "close": "226.20",
      "average": "224.6598",
      "volume": "65681",
      "turnover": "14745603.8",
      "trades": "610"
    },
    {
      "date": "2023-03-10",
      "bid": "221.00",
      "ask": "221.40",
      "open": "220.20",
      "high": "225.80",
      "low": "218.20",
      "close": "221.60",
      "average": "221.96",
      "volume": "108571",
      "turnover": "24091642.5",
      "trades": "967"
    },
    {
      "date": "2023-03-13",
      "bid": "215.20",
      "ask": "215.60",
      "open": "222.40",
      "high": "225.00",
      "low": "213.60",
      "close": "215.80",
      "average": "218.2891",
      "volume": "292060",
      "turnover": "63751495.5",
      "trades": "2074"
    },
    {
      "date": "2023-03-14",
      "bid": "214.40",
      "ask": "214.80",
      "open": "216.20",
      "high": "218.00",
      "low": "212.40",
      "close": "214.00",
      "average": "214.5911",
      "volume": "179254",
      "turnover": "38475369.7",
      "trades": "1183"
    },
    {
      "date": "2023-03-15",
      "bid": "207.20",
      "ask": "207.80",
      "open": "214.00",
      "high": "214.20",
      "low": "205.80",
      "close": "206.80",
      "average": "209.0949",
      "volume": "129562",
      "turnover": "27088354.1",
      "trades": "1341"
    },
    {
      "date": "2023-03-16",
      "bid": "213.00",
      "ask": "214.00",
      "open": "208.20",
      "high": "216.00",
      "low": "206.60",
      "close": "214.00",
      "average": "212.2418",
      "volume": "131853",
      "turnover": "27985858",
      "trades": "1000"
    },
    {
      "date": "2023-03-17",
      "bid": "207.00",
      "ask": "207.80",
      "open": "217.60",
      "high": "217.60",
      "low": "205.40",
      "close": "207.20",
      "average": "207.6735",
      "volume": "1105237",
      "turnover": "229543317",
      "trades": "1864"
    },
    {
      "date": "2023-03-20",
      "bid": "211.00",
      "ask": "211.20",
      "open": "207.20",
      "high": "212.60",
      "low": "201.20",
      "close": "211.20",
      "average": "209.1427",
      "volume": "177093",
      "turnover": "37108090.96",
      "trades": "1079"
    },
    {
      "date": "2023-03-21",
      "bid": "211.40",
      "ask": "211.80",
      "open": "213.00",
      "high": "218.40",
      "low": "210.00",
      "close": "211.20",
      "average": "213.9546",
      "volume": "174301",
      "turnover": "37607424.9",
      "trades": "904"
    },
    {
      "date": "2023-03-22",
      "bid": "208.60",
      "ask": "209.20",
      "open": "211.20",
      "high": "213.40",
      "low": "207.60",
      "close": "209.40",
      "average": "209.9523",
      "volume": "81507",
      "turnover": "17115711.8",
      "trades": "629"
    },
    {
      "date": "2023-03-23",
      "bid": "211.80",
      "ask": "212.00",
      "open": "210.00",
      "high": "213.00",
      "low": "206.40",
      "close": "212.00",
      "average": "211.0914",
      "volume": "199092",
      "turnover": "42031739",
      "trades": "809"
    },
    {
      "date": "2023-03-24",
      "bid": "208.60",
      "ask": "209.00",
      "open": "212.00",
      "high": "212.00",
      "low": "207.20",
      "close": "209.00",
      "average": "209.3527",
      "volume": "93279",
      "turnover": "19529139.6",
      "trades": "852"
    },
    {
      "date": "2023-03-27",
      "bid": "197.40",
      "ask": "197.70",
      "open": "209.00",
      "high": "211.00",
      "low": "196.30",
      "close": "197.20",
      "average": "200.3212",
      "volume": "197647",
      "turnover": "39590910.79",
      "trades": "1596"
    },
    {
      "date": "2023-03-28",
      "bid": "197.70",
      "ask": "198.00",
      "open": "197.00",
      "high": "201.20",
      "low": "195.30",
      "close": "198.00",
      "average": "197.8381",
      "volume": "147696",
      "turnover": "29219900.9",
      "trades": "1004"
    },
    {
      "date": "2023-03-29",
      "bid": "204.80",
      "ask": "205.40",
      "open": "199.90",
      "high": "206.20",
      "low": "199.70",
      "close": "205.00",
      "average": "204.1962",
      "volume": "169548",
      "turnover": "34620297.4",
      "trades": "1031"
    },
    {
      "date": "2023-03-30",
      "bid": "217.40",
      "ask": "217.80",
      "open": "208.00",
      "high": "218.00",
      "low": "207.40",
      "close": "217.00",
      "average": "214.9738",
      "volume": "254583",
      "turnover": "54732236",
      "trades": "1082"
    },
    {
      "date": "2023-03-31",
      "bid": "214.80",
      "ask": "215.20",
      "open": "217.00",
      "high": "219.00",
      "low": "213.00",
      "close": "215.20",
      "average": "215.5206",
      "volume": "131858",
      "turnover": "28418584.1",
      "trades": "870"
    },
    {
      "date": "2023-04-03",
      "bid": "211.20",
      "ask": "212.00",
      "open": "215.20",
      "high": "215.20",
      "low": "209.40",
      "close": "211.80",
      "average": "211.8327",
      "volume": "103940",
      "turnover": "22017889.2",
      "trades": "610"
    },
    {
      "date": "2023-04-04",
      "bid": "211.80",
      "ask": "212.60",
      "open": "211.00",
      "high": "217.60",
      "low": "210.60",
      "close": "212.20",
      "average": "213.2277",
      "volume": "100507",
      "turnover": "21430059",
      "trades": "679"
    },
    {
      "date": "2023-04-05",
      "bid": "210.80",
      "ask": "211.20",
      "open": "212.20",
      "high": "214.20",
      "low": "209.00",
      "close": "210.20",
      "average": "212.2305",
      "volume": "277496",
      "turnover": "58743778.3",
      "trades": "776"
    },
    {
      "date": "2023-04-06",
      "bid": "210.20",
      "ask": "210.80",
      "open": "211.00",
      "high": "213.60",
      "low": "208.60",
      "close": "210.80",
      "average": "211.3504",
      "volume": "55706",
      "turnover": "11777736.4",
      "trades": "314"
    },
    {
      "date": "2023-04-11",
      "bid": "214.60",
      "ask": "215.00",
      "open": "210.80",
      "high": "216.40",
      "low": "210.60",
      "close": "215.20",
      "average": "214.5183",
      "volume": "327447",
      "turnover": "70160003.59",
      "trades": "1134"
    },
    {
      "date": "2023-04-12",
      "bid": "208.80",
      "ask": "209.20",
      "open": "216.00",
      "high": "216.00",
      "low": "207.80",
      "close": "209.80",
      "average": "210.6364",
      "volume": "116027",
      "turnover": "24438393.2",
      "trades": "897"
    },
    {
      "date": "2023-04-13",
      "bid": "210.80",
      "ask": "211.20",
      "open": "209.80",
      "high": "215.00",
      "low": "209.20",
      "close": "211.00",
      "average": "211.472",
      "volume": "93919",
      "turnover": "19859909.6",
      "trades": "833"
    },
    {
      "date": "2023-04-14",
      "bid": "211.80",
      "ask": "212.20",
      "open": "212.40",
      "high": "213.60",
      "low": "208.80",
      "close": "212.20",
      "average": "211.144",
      "volume": "995124",
      "turnover": "209796669.66",
      "trades": "1118"
    },
    {
      "date": "2023-04-17",
      "bid": "214.20",
      "ask": "214.60",
      "open": "216.80",
      "high": "221.00",
      "low": "213.00",
      "close": "214.60",
      "average": "215.9745",
      "volume": "150975",
      "turnover": "32607539.1",
      "trades": "1627"
    },
    {
      "date": "2023-04-18",
      "bid": "216.00",
      "ask": "216.20",
      "open": "214.60",
      "high": "220.80",
      "low": "213.00",
      "close": "216.60",
      "average": "216.783",
      "volume": "140066",
      "turnover": "30368572.1",
      "trades": "1133"
    },
    {
      "date": "2023-04-19",
      "bid": "220.20",
      "ask": "220.40",
      "open": "216.40",
      "high": "220.80",
      "low": "213.60",
      "close": "220.00",
      "average": "218.9932",
      "volume": "123504",
      "turnover": "27042279.7",
      "trades": "968"
    },
    {
      "date": "2023-04-20",
      "bid": "202.80",
      "ask": "203.20",
      "open": "212.00",
      "high": "213.80",
      "low": "198.80",
      "close": "203.80",
      "average": "205.9974",
      "volume": "452737",
      "turnover": "93258942.35",
      "trades": "2896"
    },
    {
      "date": "2023-04-21",
      "bid": "211.40",
      "ask": "212.00",
      "open": "215.20",
      "high": "218.00",
      "low": "187.10",
      "close": "212.00",
      "average": "203.539",
      "volume": "546748",
      "turnover": "111603192.85",
      "trades": "3954"
    },
    {
      "date": "2023-04-24",
      "bid": "205.40",
      "ask": "206.00",
      "open": "212.00",
      "high": "212.80",
      "low": "199.60",
      "close": "206.40",
      "average": "206.3837",
      "volume": "228657",
      "turnover": "47178698.2",
      "trades": "1503"
    },
    {
      "date": "2023-04-25",
      "bid": "213.40",
      "ask": "213.80",
      "open": "206.00",
      "high": "217.80",
      "low": "204.60",
      "close": "214.20",
      "average": "213.4541",
      "volume": "171002",
      "turnover": "36492563.29",
      "trades": "1247"
    },
    {
      "date": "2023-04-26",
      "bid": "224.40",
      "ask": "225.20",
      "open": "215.00",
      "high": "225.60",
      "low": "211.00",
      "close": "225.60",
      "average": "219.7848",
      "volume": "300268",
      "turnover": "65864164.4",
      "trades": "1230"
    },
    {
      "date": "2023-04-27",
      "bid": "227.20",
      "ask": "227.40",
      "open": "224.00",
      "high": "231.00",
      "low": "223.80",
      "close": "227.80",
      "average": "228.6362",
      "volume": "144127",
      "turnover": "32962765.6",
      "trades": "911"
    },
    {
      "date": "2023-04-28",
      "bid": "229.20",
      "ask": "229.60",
      "open": "227.80",
      "high": "234.20",
      "low": "227.40",
      "close": "230.40",
      "average": "230.7728",
      "volume": "145103",
      "turnover": "33467407",
      "trades": "1002"
    },
    {
      "date": "2023-05-02",
      "bid": "231.60",
      "ask": "232.00",
      "open": "230.20",
      "high": "235.00",
      "low": "228.40",
      "close": "231.00",
      "average": "231.8564",
      "volume": "134059",
      "turnover": "31082347.4",
      "trades": "1201"
    },
    {
      "date": "2023-05-03",
      "bid": "229.20",
      "ask": "230.00",
      "open": "231.00",
      "high": "234.40",
      "low": "226.40",
      "close": "229.40",
      "average": "231.1974",
      "volume": "227071",
      "turnover": "52491881.1",
      "trades": "772"
    },
    {
      "date": "2023-05-04",
      "bid": "233.00",
      "ask": "233.60",
      "open": "229.60",
      "high": "233.60",
      "low": "223.60",
      "close": "233.20",
      "average": "228.3528",
      "volume": "342638",
      "turnover": "78249865.2",
      "trades": "1025"
    },
    {
      "date": "2023-05-05",
      "bid": "231.20",
      "ask": "231.40",
      "open": "234.00",
      "high": "238.40",
      "low": "230.20",
      "close": "231.00",
      "average": "233.4493",
      "volume": "90107",
      "turnover": "21049195.89",
      "trades": "779"
    },
    {
      "date": "2023-05-08",
      "bid": "230.40",
      "ask": "231.20",
      "open": "231.00",
      "high": "232.00",
      "low": "228.60",
      "close": "231.00",
      "average": "230.2568",
      "volume": "131108",
      "turnover": "30161606.2",
      "trades": "370"
    },
    {
      "date": "2023-05-09",
      "bid": "230.20",
      "ask": "230.60",
      "open": "231.00",
      "high": "234.20",
      "low": "228.40",
      "close": "231.80",
      "average": "230.707",
      "volume": "214043",
      "turnover": "49380156.9",
      "trades": "734"
    },
    {
      "date": "2023-05-10",
      "bid": "231.40",
      "ask": "232.40",
      "open": "230.00",
      "high": "235.40",
      "low": "229.60",
      "close": "232.40",
      "average": "232.5867",
      "volume": "175305",
      "turnover": "40816503",
      "trades": "1413"
    },
    {
      "date": "2023-05-11",
      "bid": "234.00",
      "ask": "234.40",
      "open": "231.00",
      "high": "235.60",
      "low": "228.80",
      "close": "234.40",
      "average": "233.5107",
      "volume": "114898",
      "turnover": "26829911.2",
      "trades": "819"
    },
    {
      "date": "2023-05-12",
      "bid": "233.20",
      "ask": "233.80",
      "open": "234.40",
      "high": "239.00",
      "low": "232.20",
      "close": "234.40",
      "average": "234.5408",
      "volume": "54082",
      "turnover": "12685647.8",
      "trades": "437"
    },
    {
      "date": "2023-05-15",
      "bid": "233.40",
      "ask": "234.00",
      "open": "238.40",
      "high": "238.40",
      "low": "232.40",
      "close": "234.40",
      "average": "234.5431",
      "volume": "54729",
      "turnover": "12835974.9",
      "trades": "471"
    },
    {
      "date": "2023-05-16",
      "bid": "233.00",
      "ask": "233.40",
      "open": "233.40",
      "high": "238.80",
      "low": "232.20",
      "close": "233.80",
      "average": "234.5641",
      "volume": "5162667",
      "turnover": "1137057927.7",
      "trades": "901"
    },
    {
      "date": "2023-05-17",
      "bid": "229.00",
      "ask": "229.60",
      "open": "228.20",
      "high": "234.40",
      "low": "226.00",
      "close": "229.20",
      "average": "229.7294",
      "volume": "125844",
      "turnover": "28931341.3",
      "trades": "872"
    },
    {
      "date": "2023-05-19",
      "bid": "228.60",
      "ask": "229.00",
      "open": "229.20",
      "high": "232.40",
      "low": "224.40",
      "close": "229.60",
      "average": "229.1125",
      "volume": "126939",
      "turnover": "29082680.8",
      "trades": "872"
    },
    {
      "date": "2023-05-22",
      "bid": "225.00",
      "ask": "225.40",
      "open": "231.40",
      "high": "231.80",
      "low": "220.20",
      "close": "225.00",
      "average": "225.0532",
      "volume": "113356",
      "turnover": "25507015.1",
      "trades": "858"
    },
    {
      "date": "2023-05-23",
      "bid": "220.80",
      "ask": "221.20",
      "open": "224.60",
      "high": "229.60",
      "low": "221.00",
      "close": "221.80",
      "average": "225.7784",
      "volume": "136983",
      "turnover": "30921314.1",
      "trades": "988"
    },
    {
      "date": "2023-05-24",
      "bid": "214.00",
      "ask": "214.20",
      "open": "218.00",
      "high": "220.60",
      "low": "213.80",
      "close": "214.60",
      "average": "215.2303",
      "volume": "125402",
      "turnover": "26991537.9",
      "trades": "810"
    },
    {
      "date": "2023-05-25",
      "bid": "211.20",
      "ask": "211.60",
      "open": "215.80",
      "high": "217.20",
      "low": "211.00",
      "close": "211.00",
      "average": "213.105",
      "volume": "94383",
      "turnover": "20115499.3",
      "trades": "734"
    },
    {
      "date": "2023-05-26",
      "bid": "219.60",
      "ask": "220.00",
      "open": "211.60",
      "high": "220.60",
      "low": "210.60",
      "close": "220.00",
      "average": "216.5921",
      "volume": "102909",
      "turnover": "22305219",
      "trades": "933"
    },
    {
      "date": "2023-05-29",
      "bid": "220.40",
      "ask": "220.80",
      "open": "222.40",
      "high": "229.20",
      "low": "219.00",
      "close": "220.40",
      "average": "221.2898",
      "volume": "47473",
      "turnover": "10505189.69",
      "trades": "481"
    },
    {
      "date": "2023-05-30",
      "bid": "212.60",
      "ask": "213.00",
      "open": "222.20",
      "high": "223.20",
      "low": "211.20",
      "close": "213.40",
      "average": "217.0118",
      "volume": "87575",
      "turnover": "19006460.7",
      "trades": "731"
    },
    {
      "date": "2023-05-31",
      "bid": "212.80",
      "ask": "213.00",
      "open": "213.40",
      "high": "213.60",
      "low": "207.60",
      "close": "213.60",
      "average": "213.3891",
      "volume": "736835",
      "turnover": "157223447.22",
      "trades": "801"
    },
    {
      "date": "2023-06-01",
      "bid": "219.60",
      "ask": "220.00",
      "open": "214.00",
      "high": "222.00",
      "low": "214.00",
      "close": "220.20",
      "average": "219.7636",
      "volume": "149030",
      "turnover": "32751516.7",
      "trades": "947"
    },
    {
      "date": "2023-06-02",
      "bid": "226.60",
      "ask": "227.00",
      "open": "222.40",
      "high": "227.00",
      "low": "221.00",
      "close": "226.60",
      "average": "224.8348",
      "volume": "80687",
      "turnover": "18136268.1",
      "trades": "599"
    },
    {
      "date": "2023-06-05",
      "bid": "226.00",
      "ask": "226.40",
      "open": "226.80",
      "high": "227.60",
      "low": "224.00",
      "close": "226.20",
      "average": "226.2161",
      "volume": "65002",
      "turnover": "14704669.5",
      "trades": "495"
    },
    {
      "date": "2023-06-07",
      "bid": "224.60",
      "ask": "225.00",
      "open": "224.00",
      "high": "226.20",
      "low": "218.20",
      "close": "225.00",
      "average": "224.3747",
      "volume": "138673",
      "turnover": "31114414.7",
      "trades": "937"
    },
    {
      "date": "2023-06-08",
      "bid": "217.60",
      "ask": "218.20",
      "open": "224.60",
      "high": "224.60",
      "low": "213.20",
      "close": "217.80",
      "average": "216.9684",
      "volume": "193758",
      "turnover": "42014972.79",
      "trades": "703"
    },
    {
      "date": "2023-06-09",
      "bid": "214.40",
      "ask": "215.20",
      "open": "213.80",
      "high": "217.60",
      "low": "213.40",
      "close": "214.40",
      "average": "214.9409",
      "volume": "57487",
      "turnover": "12356430.7",
      "trades": "573"
    },
    {
      "date": "2023-06-12",
      "bid": "224.60",
      "ask": "225.20",
      "open": "213.20",
      "high": "225.40",
      "low": "213.20",
      "close": "225.20",
      "average": "220.3424",
      "volume": "199097",
      "turnover": "43872707.7",
      "trades": "657"
    },
    {
      "date": "2023-06-13",
      "bid": "230.20",
      "ask": "230.40",
      "open": "226.80",
      "high": "234.80",
      "low": "226.20",
      "close": "230.80",
      "average": "232.2027",
      "volume": "151181",
      "turnover": "35104157.1",
      "trades": "998"
    },
    {
      "date": "2023-06-14",
      "bid": "235.20",
      "ask": "235.60",
      "open": "229.00",
      "high": "237.20",
      "low": "228.60",
      "close": "235.60",
      "average": "235.5953",
      "volume": "184715",
      "turnover": "43518122.8",
      "trades": "688"
    },
    {
      "date": "2023-06-15",
      "bid": "240.80",
      "ask": "241.20",
      "open": "233.20",
      "high": "241.80",
      "low": "231.40",
      "close": "241.40",
      "average": "239.5339",
      "volume": "244575",
      "turnover": "58559751.1",
      "trades": "1049"
    },
    {
      "date": "2023-06-16",
      "bid": "226.80",
      "ask": "227.20",
      "open": "241.40",
      "high": "244.20",
      "low": "225.60",
      "close": "227.60",
      "average": "231.3968",
      "volume": "224335",
      "turnover": "51915011.8",
      "trades": "1456"
    },
    {
      "date": "2023-06-19",
      "bid": "219.00",
      "ask": "219.60",
      "open": "226.00",
      "high": "226.00",
      "low": "216.00",
      "close": "219.40",
      "average": "221.743",
      "volume": "159685",
      "turnover": "35411088.79",
      "trades": "1028"
    },
    {
      "date": "2023-06-20",
      "bid": "218.60",
      "ask": "219.00",
      "open": "218.00",
      "high": "220.80",
      "low": "215.60",
      "close": "219.00",
      "average": "218.3734",
      "volume": "93172",
      "turnover": "20347668.3",
      "trades": "721"
    },
    {
      "date": "2023-06-21",
      "bid": "219.40",
      "ask": "219.80",
      "open": "218.60",
      "high": "221.80",
      "low": "216.00",
      "close": "219.40",
      "average": "219.5499",
      "volume": "92051",
      "turnover": "20206814.39",
      "trades": "675"
    },
    {
      "date": "2023-06-22",
      "bid": "217.20",
      "ask": "217.60",
      "open": "217.20",
      "high": "218.00",
      "low": "212.00",
      "close": "217.20",
      "average": "215.5423",
      "volume": "83182",
      "turnover": "17932826.8",
      "trades": "806"
    },
    {
      "date": "2023-06-26",
      "bid": "209.20",
      "ask": "209.80",
      "open": "217.00",
      "high": "217.80",
      "low": "206.80",
      "close": "209.60",
      "average": "210.4455",
      "volume": "116746",
      "turnover": "24572213.3",
      "trades": "1010"
    },
    {
      "date": "2023-06-27",
      "bid": "199.70",
      "ask": "200.20",
      "open": "209.60",
      "high": "210.20",
      "low": "197.60",
      "close": "200.00",
      "average": "203.3125",
      "volume": "210402",
      "turnover": "42895748.15",
      "trades": "1339"
    },
    {
      "date": "2023-06-28",
      "bid": "206.00",
      "ask": "207.00",
      "open": "199.40",
      "high": "208.40",
      "low": "195.00",
      "close": "207.20",
      "average": "203.8577",
      "volume": "116586",
      "turnover": "23754108.8",
      "trades": "973"
    },
    {
      "date": "2023-06-29",
      "bid": "204.80",
      "ask": "205.80",
      "open": "207.20",
      "high": "208.20",
      "low": "204.20",
      "close": "206.80",
      "average": "206.2159",
      "volume": "229948",
      "turnover": "47435662.37",
      "trades": "665"
    },
    {
      "date": "2023-06-30",
      "bid": "209.00",
      "ask": "209.80",
      "open": "206.80",
      "high": "212.00",
      "low": "206.20",
      "close": "209.40",
      "average": "209.4132",
      "volume": "78846",
      "turnover": "16511395.8",
      "trades": "683"
    },
    {
      "date": "2023-07-03",
      "bid": "203.00",
      "ask": "203.40",
      "open": "205.80",
      "high": "208.40",
      "low": "198.30",
      "close": "202.80",
      "average": "201.7522",
      "volume": "90569",
      "turnover": "18268521.3",
      "trades": "883"
    },
    {
      "date": "2023-07-04",
      "bid": "213.60",
      "ask": "214.00",
      "open": "205.20",
      "high": "214.20",
      "low": "202.00",
      "close": "214.00",
      "average": "209.0701",
      "volume": "128872",
      "turnover": "26938129.2",
      "trades": "1092"
    },
    {
      "date": "2023-07-05",
      "bid": "203.20",
      "ask": "203.80",
      "open": "212.00",
      "high": "212.00",
      "low": "203.40",
      "close": "203.80",
      "average": "205.6028",
      "volume": "96478",
      "turnover": "19833839.1",
      "trades": "840"
    },
    {
      "date": "2023-07-06",
      "bid": "201.80",
      "ask": "202.40",
      "open": "202.00",
      "high": "203.20",
      "low": "199.10",
      "close": "201.20",
      "average": "200.7317",
      "volume": "122595",
      "turnover": "24609973.1",
      "trades": "841"
    },
    {
      "date": "2023-07-07",
      "bid": "206.00",
      "ask": "206.40",
      "open": "201.20",
      "high": "207.20",
      "low": "197.50",
      "close": "206.00",
      "average": "203.4477",
      "volume": "95901",
      "turnover": "19508182.5",
      "trades": "713"
    },
    {
      "date": "2023-07-10",
      "bid": "206.00",
      "ask": "206.60",
      "open": "205.20",
      "high": "207.80",
      "low": "204.40",
      "close": "206.20",
      "average": "206.0761",
      "volume": "98813",
      "turnover": "20363607.5",
      "trades": "704"
    },
    {
      "date": "2023-07-11",
      "bid": "207.00",
      "ask": "207.60",
      "open": "206.00",
      "high": "209.00",
      "low": "204.40",
      "close": "207.00",
      "average": "206.9645",
      "volume": "68161",
      "turnover": "14107186.2",
      "trades": "585"
    },
    {
      "date": "2023-07-12",
      "bid": "209.40",
      "ask": "210.20",
      "open": "207.00",
      "high": "211.00",
      "low": "204.60",
      "close": "209.80",
      "average": "208.4499",
      "volume": "108870",
      "turnover": "22685914.4",
      "trades": "740"
    },
    {
      "date": "2023-07-13",
      "bid": "212.20",
      "ask": "212.80",
      "open": "212.60",
      "high": "216.60",
      "low": "206.80",
      "close": "212.60",
      "average": "213.1345",
      "volume": "122413",
      "turnover": "26084387.5",
      "trades": "982"
    },
    {
      "date": "2023-07-14",
      "bid": "174.30",
      "ask": "175.10",
      "open": "198.90",
      "high": "202.00",
      "low": "167.50",
      "close": "174.80",
      "average": "175.8941",
      "volume": "869720",
      "turnover": "152905378.25",
      "trades": "8271"
    },
    {
      "date": "2023-07-17",
      "bid": "166.80",
      "ask": "166.90",
      "open": "173.00",
      "high": "173.70",
      "low": "165.70",
      "close": "166.50",
      "average": "168.6602",
      "volume": "481162",
      "turnover": "81195839.95",
      "trades": "2534"
    },
    {
      "date": "2023-07-18",
      "bid": "167.30",
      "ask": "167.70",
      "open": "165.70",
      "high": "169.00",
      "low": "163.30",
      "close": "167.70",
      "average": "166.2809",
      "volume": "341914",
      "turnover": "56824331.25",
      "trades": "2035"
    },
    {
      "date": "2023-07-19",
      "bid": "168.90",
      "ask": "169.30",
      "open": "168.00",
      "high": "169.90",
      "low": "166.50",
      "close": "168.90",
      "average": "168.4886",
      "volume": "156708",
      "turnover": "26402805.8",
      "trades": "1366"
    },
    {
      "date": "2023-07-20",
      "bid": "164.00",
      "ask": "164.40",
      "open": "167.20",
      "high": "169.60",
      "low": "162.80",
      "close": "163.60",
      "average": "166.0603",
      "volume": "221253",
      "turnover": "36737769.04",
      "trades": "1570"
    },
    {
      "date": "2023-07-21",
      "bid": "167.60",
      "ask": "167.70",
      "open": "161.30",
      "high": "168.00",
      "low": "161.30",
      "close": "168.00",
      "average": "167.3703",
      "volume": "267596",
      "turnover": "44778218.35",
      "trades": "1553"
    },
    {
      "date": "2023-07-24",
      "bid": "164.30",
      "ask": "164.50",
      "open": "167.00",
      "high": "169.50",
      "low": "163.80",
      "close": "164.20",
      "average": "166.2601",
      "volume": "190802",
      "turnover": "31725387.6",
      "trades": "2107"
    },
    {
      "date": "2023-07-25",
      "bid": "167.90",
      "ask": "168.00",
      "open": "164.20",
      "high": "169.00",
      "low": "163.60",
      "close": "168.00",
      "average": "167.7312",
      "volume": "261561",
      "turnover": "43872408.1",
      "trades": "1745"
    },
    {
      "date": "2023-07-26",
      "bid": "167.10",
      "ask": "167.50",
      "open": "167.80",
      "high": "168.10",
      "low": "165.70",
      "close": "167.60",
      "average": "167.6702",
      "volume": "319831",
      "turnover": "53625181.2",
      "trades": "1993"
    },
    {
      "date": "2023-07-27",
      "bid": "167.40",
      "ask": "167.80",
      "open": "167.60",
      "high": "170.90",
      "low": "166.40",
      "close": "168.00",
      "average": "168.0107",
      "volume": "544278",
      "turnover": "91444500.7",
      "trades": "2810"
    },
    {
      "date": "2023-07-28",
      "bid": "160.10",
      "ask": "160.20",
      "open": "168.00",
      "high": "168.00",
      "low": "159.60",
      "close": "159.90",
      "average": "161.6341",
      "volume": "166704",
      "turnover": "26949093.3",
      "trades": "1334"
    },
    {
      "date": "2023-07-31",
      "bid": "156.00",
      "ask": "156.30",
      "open": "159.90",
      "high": "159.90",
      "low": "155.20",
      "close": "156.20",
      "average": "156.6805",
      "volume": "385249",
      "turnover": "60352477.35",
      "trades": "1731"
    },
    {
      "date": "2023-08-01",
      "bid": "164.30",
      "ask": "164.60",
      "open": "156.20",
      "high": "166.00",
      "low": "155.20",
      "close": "164.20",
      "average": "163.1047",
      "volume": "168426",
      "turnover": "27471072.4",
      "trades": "1195"
    },
    {
      "date": "2023-08-02",
      "bid": "155.70",
      "ask": "156.00",
      "open": "163.40",
      "high": "163.40",
      "low": "155.20",
      "close": "155.30",
      "average": "156.8413",
      "volume": "106365",
      "turnover": "16682296.3",
      "trades": "861"
    },
    {
      "date": "2023-08-03",
      "bid": "154.80",
      "ask": "155.20",
      "open": "155.50",
      "high": "156.00",
      "low": "154.00",
      "close": "154.80",
      "average": "155.0205",
      "volume": "218772",
      "turnover": "33909749",
      "trades": "724"
    },
    {
      "date": "2023-08-04",
      "bid": "155.00",
      "ask": "155.20",
      "open": "155.10",
      "high": "155.70",
      "low": "153.30",
      "close": "155.50",
      "average": "154.9254",
      "volume": "121248",
      "turnover": "18782563.8",
      "trades": "747"
    },
    {
      "date": "2023-08-07",
      "bid": "154.00",
      "ask": "154.30",
      "open": "155.00",
      "high": "155.50",
      "low": "152.50",
      "close": "154.40",
      "average": "154.249",
      "volume": "106745",
      "turnover": "16466995.25",
      "trades": "961"
    },
    {
      "date": "2023-08-08",
      "bid": "152.30",
      "ask": "152.60",
      "open": "154.20",
      "high": "155.10",
      "low": "152.00",
      "close": "152.80",
      "average": "153.5529",
      "volume": "98085",
      "turnover": "15063286.35",
      "trades": "816"
    },
    {
      "date": "2023-08-09",
      "bid": "152.80",
      "ask": "153.30",
      "open": "153.00",
      "high": "154.80",
      "low": "152.90",
      "close": "153.50",
      "average": "153.5143",
      "volume": "113290",
      "turnover": "17394876.2",
      "trades": "744"
    },
    {
      "date": "2023-08-10",
      "bid": "153.10",
      "ask": "153.30",
      "open": "153.50",
      "high": "155.50",
      "low": "152.20",
      "close": "153.00",
      "average": "153.4192",
      "volume": "131026",
      "turnover": "20101907.8",
      "trades": "1049"
    },
    {
      "date": "2023-08-11",
      "bid": "153.70",
      "ask": "154.00",
      "open": "153.00",
      "high": "154.90",
      "low": "152.10",
      "close": "154.20",
      "average": "153.8862",
      "volume": "135142",
      "turnover": "20796507.1",
      "trades": "1005"
    },
    {
      "date": "2023-08-14",
      "bid": "156.10",
      "ask": "156.30",
      "open": "154.00",
      "high": "157.70",
      "low": "151.10",
      "close": "156.40",
      "average": "155.7408",
      "volume": "96818",
      "turnover": "15079866.9",
      "trades": "862"
    },
    {
      "date": "2023-08-15",
      "bid": "150.20",
      "ask": "150.90",
      "open": "156.40",
      "high": "156.40",
      "low": "150.20",
      "close": "150.50",
      "average": "151.4836",
      "volume": "90367",
      "turnover": "13689075.65",
      "trades": "870"
    },
    {
      "date": "2023-08-16",
      "bid": "152.30",
      "ask": "152.50",
      "open": "150.50",
      "high": "152.70",
      "low": "148.60",
      "close": "152.70",
      "average": "151.0864",
      "volume": "637384",
      "turnover": "95701441.6",
      "trades": "880"
    },
    {
      "date": "2023-08-17",
      "bid": "152.00",
      "ask": "152.20",
      "open": "152.50",
      "high": "154.50",
      "low": "148.70",
      "close": "152.00",
      "average": "152.0072",
      "volume": "93968",
      "turnover": "14283949.45",
      "trades": "790"
    },
    {
      "date": "2023-08-18",
      "bid": "153.20",
      "ask": "153.50",
      "open": "152.20",
      "high": "154.00",
      "low": "151.00",
      "close": "153.40",
      "average": "152.4093",
      "volume": "80480",
      "turnover": "12266309.1",
      "trades": "745"
    },
    {
      "date": "2023-08-21",
      "bid": "152.00",
      "ask": "152.40",
      "open": "152.20",
      "high": "153.80",
      "low": "151.50",
      "close": "152.60",
      "average": "152.7225",
      "volume": "83056",
      "turnover": "12684761.7",
      "trades": "665"
    },
    {
      "date": "2023-08-22",
      "bid": "155.10",
      "ask": "155.40",
      "open": "151.80",
      "high": "157.00",
      "low": "151.80",
      "close": "155.50",
      "average": "155.1187",
      "volume": "73814",
      "turnover": "11437697.9",
      "trades": "654"
    },
    {
      "date": "2023-08-23",
      "bid": "153.40",
      "ask": "153.60",
      "open": "155.50",
      "high": "155.70",
      "low": "151.80",
      "close": "153.60",
      "average": "153.4988",
      "volume": "68862",
      "turnover": "10558948.4",
      "trades": "425"
    },
    {
      "date": "2023-08-24",
      "bid": "146.50",
      "ask": "147.30",
      "open": "154.00",
      "high": "155.00",
      "low": "146.50",
      "close": "147.00",
      "average": "149.1716",
      "volume": "250822",
      "turnover": "37415519",
      "trades": "736"
    },
    {
      "date": "2023-08-25",
      "bid": "146.70",
      "ask": "147.00",
      "open": "146.20",
      "high": "150.40",
      "low": "145.50",
      "close": "146.90",
      "average": "148.1529",
      "volume": "58006",
      "turnover": "8593757.4",
      "trades": "619"
    },
    {
      "date": "2023-08-28",
      "bid": "149.60",
      "ask": "149.90",
      "open": "148.80",
      "high": "149.80",
      "low": "147.80",
      "close": "149.40",
      "average": "149.2518",
      "volume": "194460",
      "turnover": "29023351.1",
      "trades": "639"
    },
    {
      "date": "2023-08-29",
      "bid": "151.30",
      "ask": "151.50",
      "open": "149.40",
      "high": "152.40",
      "low": "148.80",
      "close": "151.60",
      "average": "150.4505",
      "volume": "251940",
      "turnover": "37909519.29",
      "trades": "1048"
    },
    {
      "date": "2023-08-30",
      "bid": "147.00",
      "ask": "147.20",
      "open": "154.00",
      "high": "154.00",
      "low": "146.40",
      "close": "147.00",
      "average": "148.3305",
      "volume": "83465",
      "turnover": "12373818.4",
      "trades": "755"
    },
    {
      "date": "2023-08-31",
      "bid": "148.70",
      "ask": "149.00",
      "open": "147.00",
      "high": "150.90",
      "low": "146.00",
      "close": "149.50",
      "average": "149.2201",
      "volume": "138643",
      "turnover": "20688354",
      "trades": "855"
    },
    {
      "date": "2023-09-01",
      "bid": "150.00",
      "ask": "150.30",
      "open": "149.00",
      "high": "151.10",
      "low": "145.80",
      "close": "150.40",
      "average": "149.7671",
      "volume": "366705",
      "turnover": "54923282.2",
      "trades": "734"
    },
    {
      "date": "2023-09-04",
      "bid": "153.00",
      "ask": "153.30",
      "open": "153.00",
      "high": "155.20",
      "low": "152.00",
      "close": "153.00",
      "average": "153.6591",
      "volume": "93486",
      "turnover": "14365602",
      "trades": "841"
    },
    {
      "date": "2023-09-05",
      "bid": "145.90",
      "ask": "146.20",
      "open": "153.00",
      "high": "153.00",
      "low": "145.30",
      "close": "145.80",
      "average": "148.1637",
      "volume": "93061",
      "turnover": "13788258.5",
      "trades": "865"
    },
    {
      "date": "2023-09-06",
      "bid": "142.50",
      "ask": "143.00",
      "open": "145.80",
      "high": "147.70",
      "low": "142.50",
      "close": "142.60",
      "average": "144.0426",
      "volume": "118333",
      "turnover": "17044990.7",
      "trades": "897"
    },
    {
      "date": "2023-09-07",
      "bid": "136.60",
      "ask": "137.00",
      "open": "141.40",
      "high": "141.70",
      "low": "136.70",
      "close": "137.20",
      "average": "137.9039",
      "volume": "269314",
      "turnover": "37229114",
      "trades": "1071"
    },
    {
      "date": "2023-09-08",
      "bid": "134.10",
      "ask": "134.40",
      "open": "137.30",
      "high": "138.20",
      "low": "133.30",
      "close": "134.70",
      "average": "134.6945",
      "volume": "267164",
      "turnover": "35986638.6",
      "trades": "1595"
    },
    {
      "date": "2023-09-11",
      "bid": "133.80",
      "ask": "134.00",
      "open": "135.90",
      "high": "136.50",
      "low": "132.50",
      "close": "134.00",
      "average": "133.8705",
      "volume": "206689",
      "turnover": "27658821.25",
      "trades": "1070"
    },
    {
      "date": "2023-09-12",
      "bid": "131.30",
      "ask": "131.70",
      "open": "133.70",
      "high": "134.70",
      "low": "130.90",
      "close": "131.50",
      "average": "131.9699",
      "volume": "158555",
      "turnover": "20924654.8",
      "trades": "878"
    },
    {
      "date": "2023-09-13",
      "bid": "130.30",
      "ask": "130.70",
      "open": "130.40",
      "high": "131.10",
      "low": "127.30",
      "close": "130.70",
      "average": "129.533",
      "volume": "341280",
      "turnover": "44207879.5",
      "trades": "1402"
    },
    {
      "date": "2023-09-14",
      "bid": "136.40",
      "ask": "136.80",
      "open": "131.60",
      "high": "136.80",
      "low": "129.30",
      "close": "136.70",
      "average": "134.0012",
      "volume": "295935",
      "turnover": "39670250.2",
      "trades": "1443"
    },
    {
      "date": "2023-09-15",
      "bid": "145.20",
      "ask": "145.50",
      "open": "145.00",
      "high": "149.20",
      "low": "143.10",
      "close": "145.10",
      "average": "146.4513",
      "volume": "648081",
      "turnover": "94999365.15",
      "trades": "2509"
    },
    {
      "date": "2023-09-18",
      "bid": "145.80",
      "ask": "146.10",
      "open": "145.50",
      "high": "149.20",
      "low": "144.90",
      "close": "145.70",
      "average": "147.5051",
      "volume": "224820",
      "turnover": "33154818.6",
      "trades": "917"
    },
    {
      "date": "2023-09-19",
      "bid": "144.20",
      "ask": "144.40",
      "open": "146.10",
      "high": "147.70",
      "low": "142.40",
      "close": "144.10",
      "average": "144.5046",
      "volume": "399902",
      "turnover": "57794428.19",
      "trades": "958"
    },
    {
      "date": "2023-09-20",
      "bid": "147.80",
      "ask": "148.00",
      "open": "144.00",
      "high": "149.60",
      "low": "144.00",
      "close": "147.80",
      "average": "147.7693",
      "volume": "164654",
      "turnover": "24224870.45",
      "trades": "687"
    },
    {
      "date": "2023-09-21",
      "bid": "143.70",
      "ask": "143.90",
      "open": "146.40",
      "high": "147.50",
      "low": "143.60",
      "close": "143.80",
      "average": "145.1516",
      "volume": "114799",
      "turnover": "16663637.6",
      "trades": "822"
    },
    {
      "date": "2023-09-22",
      "bid": "143.90",
      "ask": "144.20",
      "open": "143.80",
      "high": "147.10",
      "low": "142.00",
      "close": "144.00",
      "average": "144.9071",
      "volume": "88685",
      "turnover": "12851080",
      "trades": "607"
    },
    {
      "date": "2023-09-25",
      "bid": "141.80",
      "ask": "142.20",
      "open": "142.80",
      "high": "144.60",
      "low": "140.00",
      "close": "141.80",
      "average": "141.6722",
      "volume": "83940",
      "turnover": "11891965.5",
      "trades": "570"
    },
    {
      "date": "2023-09-26",
      "bid": "140.80",
      "ask": "141.30",
      "open": "141.00",
      "high": "143.10",
      "low": "140.20",
      "close": "140.90",
      "average": "141.2695",
      "volume": "178678",
      "turnover": "25241552",
      "trades": "794"
    },
    {
      "date": "2023-09-27",
      "bid": "142.00",
      "ask": "142.20",
      "open": "140.90",
      "high": "146.00",
      "low": "140.60",
      "close": "142.40",
      "average": "143.398",
      "volume": "98444",
      "turnover": "14116939.7",
      "trades": "671"
    },
    {
      "date": "2023-09-28",
      "bid": "143.00",
      "ask": "143.30",
      "open": "142.40",
      "high": "144.00",
      "low": "141.30",
      "close": "143.30",
      "average": "142.8706",
      "volume": "98171",
      "turnover": "14025753.85",
      "trades": "611"
    },
    {
      "date": "2023-09-29",
      "bid": "147.20",
      "ask": "147.50",
      "open": "143.30",
      "high": "151.20",
      "low": "143.30",
      "close": "147.00",
      "average": "148.4078",
      "volume": "180285",
      "turnover": "26757386.55",
      "trades": "1152"
    },
    {
      "date": "2023-10-02",
      "bid": "140.80",
      "ask": "141.00",
      "open": "147.50",
      "high": "148.30",
      "low": "139.90",
      "close": "140.90",
      "average": "144.3709",
      "volume": "287467",
      "turnover": "41499420.1",
      "trades": "931"
    },
    {
      "date": "2023-10-03",
      "bid": "137.20",
      "ask": "137.80",
      "open": "140.80",
      "high": "141.00",
      "low": "136.40",
      "close": "137.30",
      "average": "139.3539",
      "volume": "261880",
      "turnover": "36493976.29",
      "trades": "648"
    },
    {
      "date": "2023-10-04",
      "bid": "137.10",
      "ask": "137.30",
      "open": "136.10",
      "high": "138.70",
      "low": "135.10",
      "close": "137.00",
      "average": "137.0676",
      "volume": "81333",
      "turnover": "11147878.7",
      "trades": "578"
    },
    {
      "date": "2023-10-05",
      "bid": "138.30",
      "ask": "138.80",
      "open": "137.50",
      "high": "139.30",
      "low": "135.10",
      "close": "138.70",
      "average": "137.7599",
      "volume": "237329",
      "turnover": "32659673.6",
      "trades": "901"
    },
    {
      "date": "2023-10-06",
      "bid": "138.30",
      "ask": "138.60",
      "open": "138.70",
      "high": "139.80",
      "low": "135.40",
      "close": "138.60",
      "average": "138.1921",
      "volume": "82455",
      "turnover": "11394623.75",
      "trades": "604"
    },
    {
      "date": "2023-10-09",
      "bid": "131.30",
      "ask": "131.50",
      "open": "138.50",
      "high": "138.50",
      "low": "131.20",
      "close": "131.40",
      "average": "133.8638",
      "volume": "160064",
      "turnover": "21413946.85",
      "trades": "1096"
    },
    {
      "date": "2023-10-10",
      "bid": "140.20",
      "ask": "140.60",
      "open": "133.80",
      "high": "140.50",
      "low": "133.50",
      "close": "140.50",
      "average": "138.212",
      "volume": "192716",
      "turnover": "26635229.55",
      "trades": "1180"
    },
    {
      "date": "2023-10-11",
      "bid": "139.90",
      "ask": "140.20",
      "open": "141.00",
      "high": "144.80",
      "low": "139.70",
      "close": "140.50",
      "average": "141.1134",
      "volume": "180307",
      "turnover": "25437095.94",
      "trades": "1498"
    },
    {
      "date": "2023-10-12",
      "bid": "138.40",
      "ask": "138.50",
      "open": "140.50",
      "high": "144.20",
      "low": "138.20",
      "close": "138.80",
      "average": "140.4167",
      "volume": "141745",
      "turnover": "19895775.6",
      "trades": "956"
    },
    {
      "date": "2023-10-13",
      "bid": "139.60",
      "ask": "139.80",
      "open": "138.50",
      "high": "140.00",
      "low": "136.00",
      "close": "139.80",
      "average": "137.7757",
      "volume": "238656",
      "turnover": "32880926.8",
      "trades": "1104"
    },
    {
      "date": "2023-10-16",
      "bid": "142.60",
      "ask": "142.90",
      "open": "139.30",
      "high": "143.80",
      "low": "138.50",
      "close": "142.60",
      "average": "140.9285",
      "volume": "164718",
      "turnover": "23203873.3",
      "trades": "577"
    },
    {
      "date": "2023-10-17",
      "bid": "141.20",
      "ask": "142.00",
      "open": "142.10",
      "high": "145.80",
      "low": "140.90",
      "close": "141.90",
      "average": "142.5804",
      "volume": "139535",
      "turnover": "19894955",
      "trades": "868"
    },
    {
      "date": "2023-10-18",
      "bid": "137.30",
      "ask": "137.60",
      "open": "139.60",
      "high": "142.30",
      "low": "137.30",
      "close": "137.50",
      "average": "139.1029",
      "volume": "131549",
      "turnover": "18298739.89",
      "trades": "934"
    },
    {
      "date": "2023-10-19",
      "bid": "135.60",
      "ask": "135.90",
      "open": "137.90",
      "high": "139.90",
      "low": "135.30",
      "close": "135.30",
      "average": "137.1028",
      "volume": "204994",
      "turnover": "28105252.3",
      "trades": "966"
    },
    {
      "date": "2023-10-20",
      "bid": "137.20",
      "ask": "137.40",
      "open": "135.00",
      "high": "138.30",
      "low": "132.00",
      "close": "137.80",
      "average": "136.5877",
      "volume": "246574",
      "turnover": "33678072.54",
      "trades": "1410"
    },
    {
      "date": "2023-10-23",
      "bid": "138.80",
      "ask": "139.00",
      "open": "137.80",
      "high": "139.20",
      "low": "134.50",
      "close": "139.10",
      "average": "136.7812",
      "volume": "135213",
      "turnover": "18484922.05",
      "trades": "817"
    },
    {
      "date": "2023-10-24",
      "bid": "140.90",
      "ask": "141.20",
      "open": "139.10",
      "high": "141.50",
      "low": "137.50",
      "close": "140.80",
      "average": "139.6582",
      "volume": "134849",
      "turnover": "18832773.6",
      "trades": "810"
    },
    {
      "date": "2023-10-25",
      "bid": "138.20",
      "ask": "138.50",
      "open": "139.80",
      "high": "140.70",
      "low": "135.60",
      "close": "138.30",
      "average": "137.6152",
      "volume": "158589",
      "turnover": "21824264.5",
      "trades": "944"
    },
    {
      "date": "2023-10-26",
      "bid": "135.80",
      "ask": "135.90",
      "open": "136.00",
      "high": "137.40",
      "low": "134.90",
      "close": "135.50",
      "average": "136.0252",
      "volume": "140020",
      "turnover": "19046304.89",
      "trades": "745"
    },
    {
      "date": "2023-10-27",
      "bid": "127.00",
      "ask": "127.40",
      "open": "137.00",
      "high": "141.80",
      "low": "123.90",
      "close": "127.00",
      "average": "129.9013",
      "volume": "316743",
      "turnover": "41146312.2",
      "trades": "1520"
    },
    {
      "date": "2023-10-30",
      "bid": "137.10",
      "ask": "137.50",
      "open": "127.40",
      "high": "137.70",
      "low": "127.20",
      "close": "137.00",
      "average": "133.9117",
      "volume": "254392",
      "turnover": "33961183.2",
      "trades": "933"
    },
    {
      "date": "2023-10-31",
      "bid": "145.50",
      "ask": "145.70",
      "open": "137.00",
      "high": "147.30",
      "low": "137.00",
      "close": "145.10",
      "average": "144.7892",
      "volume": "169343",
      "turnover": "24519029.2",
      "trades": "973"
    },
    {
      "date": "2023-11-01",
      "bid": "144.70",
      "ask": "145.70",
      "open": "145.10",
      "high": "146.80",
      "low": "141.40",
      "close": "144.60",
      "average": "144.2774",
      "volume": "291363",
      "turnover": "42038242.29",
      "trades": "1354"
    },
    {
      "date": "2023-11-02",
      "bid": "151.30",
      "ask": "151.80",
      "open": "146.50",
      "high": "156.40",
      "low": "146.50",
      "close": "151.90",
      "average": "152.9213",
      "volume": "177801",
      "turnover": "27189560.6",
      "trades": "1305"
    },
    {
      "date": "2023-11-03",
      "bid": "153.50",
      "ask": "153.90",
      "open": "154.10",
      "high": "154.60",
      "low": "149.60",
      "close": "153.60",
      "average": "152.7305",
      "volume": "67516",
      "turnover": "10311753.9",
      "trades": "495"
    },
    {
      "date": "2023-11-06",
      "bid": "152.60",
      "ask": "152.90",
      "open": "154.60",
      "high": "155.80",
      "low": "151.00",
      "close": "152.50",
      "average": "152.8868",
      "volume": "94616",
      "turnover": "14465497.15",
      "trades": "664"
    },
    {
      "date": "2023-11-07",
      "bid": "156.00",
      "ask": "156.20",
      "open": "152.00",
      "high": "157.50",
      "low": "151.00",
      "close": "156.40",
      "average": "155.7364",
      "volume": "210379",
      "turnover": "32787968.9",
      "trades": "944"
    },
    {
      "date": "2023-11-08",
      "bid": "159.00",
      "ask": "159.30",
      "open": "156.00",
      "high": "161.70",
      "low": "154.20",
      "close": "158.50",
      "average": "158.51",
      "volume": "107785",
      "turnover": "17085002.1",
      "trades": "701"
    },
    {
      "date": "2023-11-09",
      "bid": "159.70",
      "ask": "160.00",
      "open": "158.50",
      "high": "163.70",
      "low": "156.00",
      "close": "159.80",
      "average": "160.5599",
      "volume": "128598",
      "turnover": "20648356.2",
      "trades": "1029"
    },
    {
      "date": "2023-11-10",
      "bid": "157.00",
      "ask": "157.10",
      "open": "158.70",
      "high": "158.70",
      "low": "155.00",
      "close": "157.20",
      "average": "156.6904",
      "volume": "78951",
      "turnover": "12370868.25",
      "trades": "598"
    },
    {
      "date": "2023-11-13",
      "bid": "154.40",
      "ask": "154.70",
      "open": "158.20",
      "high": "158.90",
      "low": "153.50",
      "close": "155.00",
      "average": "155.1914",
      "volume": "65292",
      "turnover": "10132760.1",
      "trades": "506"
    },
    {
      "date": "2023-11-14",
      "bid": "167.50",
      "ask": "167.90",
      "open": "155.00",
      "high": "168.00",
      "low": "154.20",
      "close": "167.90",
      "average": "163.3198",
      "volume": "107156",
      "turnover": "17500219.85",
      "trades": "834"
    },
    {
      "date": "2023-11-15",
      "bid": "165.50",
      "ask": "165.90",
      "open": "167.00",
      "high": "174.60",
      "low": "165.70",
      "close": "165.90",
      "average": "169.3608",
      "volume": "203784",
      "turnover": "34513255.1",
      "trades": "1710"
    },
    {
      "date": "2023-11-16",
      "bid": "166.30",
      "ask": "166.50",
      "open": "165.90",
      "high": "167.90",
      "low": "162.50",
      "close": "167.00",
      "average": "165.7882",
      "volume": "108714",
      "turnover": "18024358.5",
      "trades": "710"
    },
    {
      "date": "2023-11-17",
      "bid": "172.70",
      "ask": "173.00",
      "open": "163.70",
      "high": "173.80",
      "low": "163.70",
      "close": "172.90",
      "average": "172.3011",
      "volume": "133226",
      "turnover": "22954981.2",
      "trades": "903"
    },
    {
      "date": "2023-11-20",
      "bid": "177.60",
      "ask": "178.50",
      "open": "173.10",
      "high": "178.50",
      "low": "172.90",
      "close": "177.70",
      "average": "176.5294",
      "volume": "112216",
      "turnover": "19781645.2",
      "trades": "761"
    },
    {
      "date": "2023-11-21",
      "bid": "176.00",
      "ask": "176.20",
      "open": "178.10",
      "high": "178.40",
      "low": "174.30",
      "close": "175.30",
      "average": "176.1858",
      "volume": "155837",
      "turnover": "27455676.4",
      "trades": "1153"
    },
    {
      "date": "2023-11-22",
      "bid": "182.30",
      "ask": "182.70",
      "open": "175.30",
      "high": "182.60",
      "low": "175.20",
      "close": "182.00",
      "average": "180.2753",
      "volume": "128007",
      "turnover": "23083234.8",
      "trades": "723"
    },
    {
      "date": "2023-11-23",
      "bid": "182.10",
      "ask": "182.40",
      "open": "182.00",
      "high": "184.20",
      "low": "179.90",
      "close": "181.60",
      "average": "182.0954",
      "volume": "82016",
      "turnover": "14934732.6",
      "trades": "721"
    },
    {
      "date": "2023-11-24",
      "bid": "173.20",
      "ask": "173.50",
      "open": "182.10",
      "high": "183.10",
      "low": "172.50",
      "close": "173.00",
      "average": "175.0769",
      "volume": "153925",
      "turnover": "26948722.4",
      "trades": "1088"
    },
    {
      "date": "2023-11-27",
      "bid": "169.80",
      "ask": "170.20",
      "open": "171.90",
      "high": "173.00",
      "low": "167.60",
      "close": "170.30",
      "average": "169.4883",
      "volume": "253813",
      "turnover": "43103160.89",
      "trades": "648"
    },
    {
      "date": "2023-11-28",
      "bid": "170.90",
      "ask": "171.70",
      "open": "170.30",
      "high": "173.40",
      "low": "167.90",
      "close": "172.00",
      "average": "171.6062",
      "volume": "105771",
      "turnover": "18151256.75",
      "trades": "650"
    },
    {
      "date": "2023-11-29",
      "bid": "181.70",
      "ask": "182.00",
      "open": "173.40",
      "high": "182.00",
      "low": "173.30",
      "close": "181.60",
      "average": "179.9162",
      "volume": "156575",
      "turnover": "28008808.93",
      "trades": "764"
    },
    {
      "date": "2023-11-30",
      "bid": "181.00",
      "ask": "181.20",
      "open": "181.90",
      "high": "182.30",
      "low": "175.10",
      "close": "182.30",
      "average": "180.9175",
      "volume": "410468",
      "turnover": "74180419.55",
      "trades": "1226"
    },
    {
      "date": "2023-12-01",
      "bid": "182.00",
      "ask": "182.80",
      "open": "182.30",
      "high": "183.80",
      "low": "178.20",
      "close": "182.30",
      "average": "180.8518",
      "volume": "171012",
      "turnover": "30927958.6",
      "trades": "1110"
    },
    {
      "date": "2023-12-04",
      "bid": "181.50",
      "ask": "181.80",
      "open": "182.30",
      "high": "183.60",
      "low": "178.20",
      "close": "181.90",
      "average": "181.5326",
      "volume": "130001",
      "turnover": "23599354.65",
      "trades": "966"
    },
    {
      "date": "2023-12-05",
      "bid": "188.30",
      "ask": "188.50",
      "open": "181.60",
      "high": "189.30",
      "low": "180.00",
      "close": "189.00",
      "average": "187.0742",
      "volume": "156770",
      "turnover": "29327161.6",
      "trades": "1397"
    },
    {
      "date": "2023-12-06",
      "bid": "191.20",
      "ask": "191.70",
      "open": "189.90",
      "high": "193.40",
      "low": "186.20",
      "close": "192.00",
      "average": "190.4082",
      "volume": "204305",
      "turnover": "38901345.5",
      "trades": "893"
    },
    {
      "date": "2023-12-07",
      "bid": "192.90",
      "ask": "193.20",
      "open": "192.00",
      "high": "193.60",
      "low": "184.10",
      "close": "193.50",
      "average": "191.5206",
      "volume": "378829",
      "turnover": "72544777.45",
      "trades": "1095"
    },
    {
      "date": "2023-12-08",
      "bid": "192.50",
      "ask": "192.80",
      "open": "194.90",
      "high": "197.00",
      "low": "188.00",
      "close": "192.10",
      "average": "193.9107",
      "volume": "882992",
      "turnover": "171210905.15",
      "trades": "777"
    },
    {
      "date": "2023-12-11",
      "bid": "190.00",
      "ask": "190.50",
      "open": "188.10",
      "high": "191.60",
      "low": "188.00",
      "close": "189.90",
      "average": "189.6681",
      "volume": "110268",
      "turnover": "20923434.39",
      "trades": "561"
    },
    {
      "date": "2023-12-12",
      "bid": "173.20",
      "ask": "173.90",
      "open": "189.90",
      "high": "189.90",
      "low": "170.50",
      "close": "173.40",
      "average": "177.2914",
      "volume": "758645",
      "turnover": "134416048.35",
      "trades": "2963"
    },
    {
      "date": "2023-12-13",
      "bid": "178.10",
      "ask": "178.40",
      "open": "173.00",
      "high": "180.10",
      "low": "172.00",
      "close": "177.80",
      "average": "177.0975",
      "volume": "258709",
      "turnover": "45821772.4",
      "trades": "1155"
    },
    {
      "date": "2023-12-14",
      "bid": "188.20",
      "ask": "188.40",
      "open": "182.00",
      "high": "188.50",
      "low": "181.80",
      "close": "188.50",
      "average": "186.3671",
      "volume": "158913",
      "turnover": "29624967.5",
      "trades": "1175"
    },
    {
      "date": "2023-12-15",
      "bid": "192.20",
      "ask": "192.40",
      "open": "189.00",
      "high": "194.00",
      "low": "188.00",
      "close": "192.60",
      "average": "192.2336",
      "volume": "287866",
      "turnover": "55291457.3",
      "trades": "1824"
    },
    {
      "date": "2023-12-18",
      "bid": "187.60",
      "ask": "187.70",
      "open": "191.90",
      "high": "191.90",
      "low": "185.70",
      "close": "188.10",
      "average": "187.5502",
      "volume": "73966",
      "turnover": "13872215.2",
      "trades": "537"
    },
    {
      "date": "2023-12-19",
      "bid": "187.00",
      "ask": "187.60",
      "open": "188.60",
      "high": "193.20",
      "low": "187.10",
      "close": "187.50",
      "average": "188.9098",
      "volume": "98408",
      "turnover": "18590254.1",
      "trades": "803"
    },
    {
      "date": "2023-12-20",
      "bid": "190.60",
      "ask": "191.00",
      "open": "187.10",
      "high": "191.20",
      "low": "183.20",
      "close": "190.70",
      "average": "187.2701",
      "volume": "130852",
      "turnover": "24504672.6",
      "trades": "823"
    },
    {
      "date": "2023-12-21",
      "bid": "189.00",
      "ask": "189.80",
      "open": "189.50",
      "high": "190.30",
      "low": "186.30",
      "close": "188.70",
      "average": "188.4283",
      "volume": "80995",
      "turnover": "15261273.95",
      "trades": "658"
    },
    {
      "date": "2023-12-22",
      "bid": "194.40",
      "ask": "194.80",
      "open": "187.20",
      "high": "196.20",
      "low": "185.60",
      "close": "194.30",
      "average": "191.6274",
      "volume": "96287",
      "turnover": "18450333.5",
      "trades": "711"
    },
    {
      "date": "2023-12-27",
      "bid": "196.80",
      "ask": "197.20",
      "open": "194.30",
      "high": "198.00",
      "low": "193.70",
      "close": "196.60",
      "average": "196.1236",
      "volume": "88621",
      "turnover": "17380056.7",
      "trades": "664"
    },
    {
      "date": "2023-12-28",
      "bid": "196.00",
      "ask": "196.30",
      "open": "197.10",
      "high": "198.30",
      "low": "193.10",
      "close": "195.90",
      "average": "195.437",
      "volume": "53973",
      "turnover": "10545914.8",
      "trades": "553"
    },
    {
      "date": "2023-12-29",
      "bid": "194.40",
      "ask": "194.80",
      "open": "195.90",
      "high": "198.40",
      "low": "194.40",
      "close": "194.70",
      "average": "196.1051",
      "volume": "40933",
      "turnover": "8027107.8",
      "trades": "410"
    },
    {
      "date": "2024-01-02",
      "bid": "195.70",
      "ask": "196.30",
      "open": "196.40",
      "high": "197.10",
      "low": "192.10",
      "close": "195.80",
      "average": "195.5054",
      "volume": "62916",
      "turnover": "12300415.9",
      "trades": "670"
    },
    {
      "date": "2024-01-03",
      "bid": "184.60",
      "ask": "185.70",
      "open": "195.80",
      "high": "197.10",
      "low": "185.00",
      "close": "185.30",
      "average": "188.5508",
      "volume": "153260",
      "turnover": "28871183.3",
      "trades": "1252"
    },
    {
      "date": "2024-01-04",
      "bid": "185.80",
      "ask": "186.20",
      "open": "185.30",
      "high": "189.60",
      "low": "183.50",
      "close": "185.70",
      "average": "185.7025",
      "volume": "249136",
      "turnover": "46265362",
      "trades": "977"
    },
    {
      "date": "2024-01-05",
      "bid": "180.20",
      "ask": "181.40",
      "open": "184.30",
      "high": "184.30",
      "low": "177.60",
      "close": "180.70",
      "average": "180.6366",
      "volume": "74881",
      "turnover": "13526632.3",
      "trades": "660"
    },
    {
      "date": "2024-01-08",
      "bid": "188.10",
      "ask": "188.40",
      "open": "182.60",
      "high": "188.50",
      "low": "178.80",
      "close": "187.80",
      "average": "184.346",
      "volume": "126728",
      "turnover": "23361429.6",
      "trades": "873"
    },
    {
      "date": "2024-01-09",
      "bid": "187.80",
      "ask": "188.20",
      "open": "189.90",
      "high": "191.30",
      "low": "185.20",
      "close": "187.60",
      "average": "187.606",
      "volume": "77541",
      "turnover": "14544480.6",
      "trades": "675"
    },
    {
      "date": "2024-01-10",
      "bid": "176.10",
      "ask": "176.60",
      "open": "187.30",
      "high": "187.30",
      "low": "173.50",
      "close": "176.10",
      "average": "177.8021",
      "volume": "249472",
      "turnover": "44355807.95",
      "trades": "1491"
    },
    {
      "date": "2024-01-11",
      "bid": "171.10",
      "ask": "171.60",
      "open": "176.50",
      "high": "178.70",
      "low": "171.00",
      "close": "171.00",
      "average": "174.7304",
      "volume": "136682",
      "turnover": "23888815.99",
      "trades": "895"
    },
    {
      "date": "2024-01-12",
      "bid": "175.50",
      "ask": "176.30",
      "open": "167.00",
      "high": "176.90",
      "low": "162.90",
      "close": "176.90",
      "average": "171.3512",
      "volume": "1084277",
      "turnover": "184390823.2",
      "trades": "2329"
    },
    {
      "date": "2024-01-15",
      "bid": "172.30",
      "ask": "172.60",
      "open": "174.50",
      "high": "177.30",
      "low": "172.10",
      "close": "172.20",
      "average": "173.5706",
      "volume": "108037",
      "turnover": "18753606.35",
      "trades": "849"
    },
    {
      "date": "2024-01-16",
      "bid": "172.80",
      "ask": "173.40",
      "open": "172.00",
      "high": "174.80",
      "low": "170.00",
      "close": "173.70",
      "average": "172.6013",
      "volume": "114225",
      "turnover": "19716548.6",
      "trades": "710"
    },
    {
      "date": "2024-01-17",
      "bid": "172.30",
      "ask": "172.80",
      "open": "171.00",
      "high": "174.00",
      "low": "167.50",
      "close": "171.70",
      "average": "168.9502",
      "volume": "209310",
      "turnover": "35406764",
      "trades": "581"
    },
    {
      "date": "2024-01-18",
      "bid": "170.60",
      "ask": "171.00",
      "open": "171.70",
      "high": "174.20",
      "low": "169.00",
      "close": "170.10",
      "average": "171.0132",
      "volume": "125630",
      "turnover": "21484392.1",
      "trades": "883"
    },
    {
      "date": "2024-01-19",
      "bid": "164.80",
      "ask": "165.10",
      "open": "171.40",
      "high": "171.40",
      "low": "163.80",
      "close": "164.50",
      "average": "165.1071",
      "volume": "310844",
      "turnover": "51175362.45",
      "trades": "737"
    },
    {
      "date": "2024-01-22",
      "bid": "168.00",
      "ask": "168.40",
      "open": "166.60",
      "high": "169.50",
      "low": "163.00",
      "close": "168.10",
      "average": "166.1807",
      "volume": "630925",
      "turnover": "102464695.95",
      "trades": "973"
    },
    {
      "date": "2024-01-23",
      "bid": "168.80",
      "ask": "169.20",
      "open": "168.20",
      "high": "172.60",
      "low": "166.80",
      "close": "169.00",
      "average": "168.1773",
      "volume": "273251",
      "turnover": "45955168.6",
      "trades": "619"
    },
    {
      "date": "2024-01-24",
      "bid": "172.40",
      "ask": "173.00",
      "open": "177.50",
      "high": "184.00",
      "low": "172.00",
      "close": "173.00",
      "average": "176.1768",
      "volume": "336794",
      "turnover": "59334417.7",
      "trades": "1199"
    },
    {
      "date": "2024-01-25",
      "bid": "176.30",
      "ask": "176.70",
      "open": "172.10",
      "high": "176.70",
      "low": "170.30",
      "close": "176.00",
      "average": "174.4114",
      "volume": "80059",
      "turnover": "13958311.3",
      "trades": "764"
    },
    {
      "date": "2024-01-26",
      "bid": "174.70",
      "ask": "175.00",
      "open": "176.00",
      "high": "176.10",
      "low": "171.50",
      "close": "174.70",
      "average": "174.2571",
      "volume": "59458",
      "turnover": "10360979.69",
      "trades": "524"
    },
    {
      "date": "2024-01-29",
      "bid": "172.00",
      "ask": "172.30",
      "open": "174.50",
      "high": "175.00",
      "low": "169.70",
      "close": "172.80",
      "average": "172.6095",
      "volume": "58501",
      "turnover": "10097830.3",
      "trades": "602"
    },
    {
      "date": "2024-01-30",
      "bid": "172.90",
      "ask": "173.40",
      "open": "172.80",
      "high": "175.00",
      "low": "172.10",
      "close": "173.00",
      "average": "173.1215",
      "volume": "51446",
      "turnover": "8906304.8",
      "trades": "447"
    },
    {
      "date": "2024-01-31",
      "bid": "172.50",
      "ask": "173.00",
      "open": "171.70",
      "high": "174.10",
      "low": "171.60",
      "close": "172.40",
      "average": "172.4143",
      "volume": "108734",
      "turnover": "18747280.8",
      "trades": "475"
    },
    {
      "date": "2024-02-01",
      "bid": "165.80",
      "ask": "166.00",
      "open": "171.70",
      "high": "172.30",
      "low": "165.70",
      "close": "166.10",
      "average": "168.1752",
      "volume": "81159",
      "turnover": "13649752.55",
      "trades": "747"
    },
    {
      "date": "2024-02-02",
      "bid": "175.40",
      "ask": "175.90",
      "open": "170.00",
      "high": "183.70",
      "low": "169.90",
      "close": "175.70",
      "average": "176.5178",
      "volume": "187817",
      "turnover": "33151564.5",
      "trades": "1543"
    },
    {
      "date": "2024-02-05",
      "bid": "187.70",
      "ask": "188.10",
      "open": "175.70",
      "high": "188.00",
      "low": "175.70",
      "close": "188.00",
      "average": "183.3577",
      "volume": "513237",
      "turnover": "94105790.95",
      "trades": "1722"
    },
    {
      "date": "2024-02-06",
      "bid": "192.50",
      "ask": "193.10",
      "open": "189.80",
      "high": "193.00",
      "low": "183.80",
      "close": "192.20",
      "average": "189.9952",
      "volume": "117232",
      "turnover": "22274232.9",
      "trades": "1356"
    },
    {
      "date": "2024-02-07",
      "bid": "194.10",
      "ask": "194.60",
      "open": "192.20",
      "high": "198.90",
      "low": "191.80",
      "close": "193.90",
      "average": "195.9013",
      "volume": "195802",
      "turnover": "38357912.35",
      "trades": "1462"
    },
    {
      "date": "2024-02-08",
      "bid": "195.60",
      "ask": "196.00",
      "open": "194.10",
      "high": "198.10",
      "low": "193.20",
      "close": "195.30",
      "average": "195.2747",
      "volume": "79703",
      "turnover": "15563981.9",
      "trades": "662"
    },
    {
      "date": "2024-02-09",
      "bid": "194.80",
      "ask": "195.30",
      "open": "195.50",
      "high": "195.90",
      "low": "191.50",
      "close": "194.00",
      "average": "194.015",
      "volume": "44304",
      "turnover": "8595640",
      "trades": "484"
    },
    {
      "date": "2024-02-12",
      "bid": "182.40",
      "ask": "182.90",
      "open": "194.00",
      "high": "196.90",
      "low": "181.90",
      "close": "183.90",
      "average": "186.0755",
      "volume": "170275",
      "turnover": "31698817.8",
      "trades": "1046"
    },
    {
      "date": "2024-02-13",
      "bid": "185.60",
      "ask": "185.70",
      "open": "183.00",
      "high": "186.30",
      "low": "180.30",
      "close": "185.80",
      "average": "184.7766",
      "volume": "217247",
      "turnover": "40141213.2",
      "trades": "1006"
    },
    {
      "date": "2024-02-14",
      "bid": "185.30",
      "ask": "186.30",
      "open": "185.70",
      "high": "188.80",
      "low": "184.00",
      "close": "186.40",
      "average": "186.7664",
      "volume": "133966",
      "turnover": "25013889.2",
      "trades": "795"
    },
    {
      "date": "2024-02-15",
      "bid": "192.10",
      "ask": "192.70",
      "open": "188.90",
      "high": "193.10",
      "low": "186.10",
      "close": "192.90",
      "average": "188.9406",
      "volume": "441193",
      "turnover": "83358443.7",
      "trades": "951"
    },
    {
      "date": "2024-02-16",
      "bid": "191.00",
      "ask": "191.30",
      "open": "194.70",
      "high": "195.10",
      "low": "189.40",
      "close": "191.20",
      "average": "191.2036",
      "volume": "60183",
      "turnover": "11507735.7",
      "trades": "713"
    },
    {
      "date": "2024-02-19",
      "bid": "188.20",
      "ask": "188.50",
      "open": "189.40",
      "high": "191.00",
      "low": "187.10",
      "close": "188.00",
      "average": "188.4702",
      "volume": "29600",
      "turnover": "5578154.5",
      "trades": "347"
    },
    {
      "date": "2024-02-20",
      "bid": "188.90",
      "ask": "189.20",
      "open": "190.00",
      "high": "190.80",
      "low": "187.20",
      "close": "188.90",
      "average": "188.757",
      "volume": "33069",
      "turnover": "6242006",
      "trades": "397"
    },
    {
      "date": "2024-02-21",
      "bid": "187.90",
      "ask": "188.20",
      "open": "188.00",
      "high": "189.80",
      "low": "187.20",
      "close": "188.50",
      "average": "188.4596",
      "volume": "39815",
      "turnover": "7503513.5",
      "trades": "515"
    },
    {
      "date": "2024-02-22",
      "bid": "185.70",
      "ask": "186.20",
      "open": "194.90",
      "high": "194.90",
      "low": "185.30",
      "close": "186.50",
      "average": "186.2774",
      "volume": "83559",
      "turnover": "15567541.15",
      "trades": "750"
    },
    {
      "date": "2024-02-23",
      "bid": "181.50",
      "ask": "182.20",
      "open": "186.20",
      "high": "188.00",
      "low": "179.90",
      "close": "181.70",
      "average": "181.8944",
      "volume": "176523",
      "turnover": "32103159.7",
      "trades": "1078"
    },
    {
      "date": "2024-02-26",
      "bid": "183.80",
      "ask": "184.10",
      "open": "181.70",
      "high": "184.10",
      "low": "178.70",
      "close": "183.40",
      "average": "182.2155",
      "volume": "48724",
      "turnover": "8878801.1",
      "trades": "607"
    },
    {
      "date": "2024-02-27",
      "bid": "182.00",
      "ask": "182.20",
      "open": "183.40",
      "high": "185.20",
      "low": "180.60",
      "close": "182.10",
      "average": "181.7416",
      "volume": "164902",
      "turnover": "29970943.95",
      "trades": "521"
    },
    {
      "date": "2024-02-28",
      "bid": "180.50",
      "ask": "181.00",
      "open": "182.10",
      "high": "182.10",
      "low": "179.30",
      "close": "180.50",
      "average": "180.2929",
      "volume": "112175",
      "turnover": "20224865.2",
      "trades": "469"
    },
    {
      "date": "2024-02-29",
      "bid": "180.30",
      "ask": "180.80",
      "open": "180.50",
      "high": "182.40",
      "low": "179.00",
      "close": "180.60",
      "average": "180.6758",
      "volume": "96387",
      "turnover": "17414150.7",
      "trades": "539"
    },
    {
      "date": "2024-03-01",
      "bid": "183.70",
      "ask": "184.00",
      "open": "180.60",
      "high": "184.20",
      "low": "179.70",
      "close": "184.00",
      "average": "181.2514",
      "volume": "131982",
      "turnover": "23923217.15",
      "trades": "681"
    },
    {
      "date": "2024-03-04",
      "bid": "180.30",
      "ask": "180.50",
      "open": "185.20",
      "high": "185.60",
      "low": "178.40",
      "close": "180.20",
      "average": "180.4263",
      "volume": "78615",
      "turnover": "14191171.55",
      "trades": "814"
    },
    {
      "date": "2024-03-05",
      "bid": "179.50",
      "ask": "179.80",
      "open": "180.20",
      "high": "182.60",
      "low": "178.80",
      "close": "179.70",
      "average": "180.4515",
      "volume": "89880",
      "turnover": "16219182.35",
      "trades": "763"
    },
    {
      "date": "2024-03-06",
      "bid": "185.30",
      "ask": "185.70",
      "open": "178.40",
      "high": "186.50",
      "low": "178.10",
      "close": "185.90",
      "average": "184.1868",
      "volume": "59373",
      "turnover": "10935724.8",
      "trades": "512"
    },
    {
      "date": "2024-03-07",
      "bid": "191.60",
      "ask": "191.90",
      "open": "184.20",
      "high": "192.60",
      "low": "183.30",
      "close": "192.40",
      "average": "189.0728",
      "volume": "56299",
      "turnover": "10635166.15",
      "trades": "559"
    },
    {
      "date": "2024-03-08",
      "bid": "200.00",
      "ask": "200.20",
      "open": "192.40",
      "high": "201.20",
      "low": "191.70",
      "close": "200.00",
      "average": "198.6297",
      "volume": "164438",
      "turnover": "32659600.7",
      "trades": "1374"
    },
    {
      "date": "2024-03-11",
      "bid": "199.90",
      "ask": "200.40",
      "open": "197.70",
      "high": "202.00",
      "low": "193.60",
      "close": "200.20",
      "average": "199.7985",
      "volume": "106947",
      "turnover": "21369336.39",
      "trades": "975"
    },
    {
      "date": "2024-03-12",
      "bid": "201.20",
      "ask": "201.40",
      "open": "200.20",
      "high": "202.40",
      "low": "196.80",
      "close": "201.40",
      "average": "200.4832",
      "volume": "76160",
      "turnover": "15268802.9",
      "trades": "718"
    },
    {
      "date": "2024-03-13",
      "bid": "201.60",
      "ask": "202.00",
      "open": "201.20",
      "high": "202.60",
      "low": "196.60",
      "close": "202.00",
      "average": "200.6824",
      "volume": "69477",
      "turnover": "13942903",
      "trades": "601"
    },
    {
      "date": "2024-03-14",
      "bid": "198.00",
      "ask": "198.30",
      "open": "202.00",
      "high": "205.40",
      "low": "198.00",
      "close": "198.00",
      "average": "201.7511",
      "volume": "82763",
      "turnover": "16706370.6",
      "trades": "892"
    },
    {
      "date": "2024-03-15",
      "bid": "195.90",
      "ask": "196.10",
      "open": "198.00",
      "high": "199.40",
      "low": "195.00",
      "close": "196.30",
      "average": "196.5013",
      "volume": "65977",
      "turnover": "12964982.1",
      "trades": "549"
    },
    {
      "date": "2024-03-18",
      "bid": "194.10",
      "ask": "194.40",
      "open": "196.30",
      "high": "197.00",
      "low": "191.80",
      "close": "194.20",
      "average": "194.6824",
      "volume": "54121",
      "turnover": "10537509.5",
      "trades": "648"
    },
    {
      "date": "2024-03-19",
      "bid": "194.90",
      "ask": "195.00",
      "open": "194.00",
      "high": "196.10",
      "low": "192.10",
      "close": "196.10",
      "average": "195.2791",
      "volume": "36606",
      "turnover": "7145824.75",
      "trades": "456"
    },
    {
      "date": "2024-03-20",
      "bid": "198.10",
      "ask": "198.40",
      "open": "195.60",
      "high": "200.20",
      "low": "194.40",
      "close": "198.60",
      "average": "195.9613",
      "volume": "314450",
      "turnover": "61622715.3",
      "trades": "898"
    },
    {
      "date": "2024-03-21",
      "bid": "200.20",
      "ask": "200.60",
      "open": "200.40",
      "high": "203.40",
      "low": "193.20",
      "close": "200.60",
      "average": "197.9639",
      "volume": "80358",
      "turnover": "15907992.3",
      "trades": "821"
    },
    {
      "date": "2024-03-22",
      "bid": "195.00",
      "ask": "195.40",
      "open": "200.60",
      "high": "201.00",
      "low": "192.60",
      "close": "195.30",
      "average": "196.5898",
      "volume": "77860",
      "turnover": "15306480.9",
      "trades": "720"
    },
    {
      "date": "2024-03-25",
      "bid": "196.70",
      "ask": "197.20",
      "open": "195.30",
      "high": "199.10",
      "low": "193.50",
      "close": "197.00",
      "average": "194.5281",
      "volume": "247321",
      "turnover": "48110895.7",
      "trades": "531"
    },
    {
      "date": "2024-03-26",
      "bid": "198.60",
      "ask": "199.00",
      "open": "197.00",
      "high": "199.40",
      "low": "194.20",
      "close": "198.20",
      "average": "197.2292",
      "volume": "45766",
      "turnover": "9026393.8",
      "trades": "519"
    },
    {
      "date": "2024-03-27",
      "bid": "199.40",
      "ask": "199.80",
      "open": "198.30",
      "high": "201.60",
      "low": "196.70",
      "close": "200.00",
      "average": "199.5912",
      "volume": "58602",
      "turnover": "11696592.9",
      "trades": "619"
    },
    {
      "date": "2024-03-28",
      "bid": "201.60",
      "ask": "202.00",
      "open": "199.90",
      "high": "202.00",
      "low": "199.00",
      "close": "201.00",
      "average": "200.8345",
      "volume": "33867",
      "turnover": "6801671",
      "trades": "351"
    },
    {
      "date": "2024-04-02",
      "bid": "193.30",
      "ask": "193.70",
      "open": "201.00",
      "high": "202.40",
      "low": "189.00",
      "close": "192.00",
      "average": "193.5914",
      "volume": "90475",
      "turnover": "17515211.1",
      "trades": "1145"
    },
    {
      "date": "2024-04-03",
      "bid": "190.80",
      "ask": "191.20",
      "open": "192.00",
      "high": "192.30",
      "low": "187.00",
      "close": "191.00",
      "average": "189.9408",
      "volume": "79337",
      "turnover": "15069331",
      "trades": "783"
    },
    {
      "date": "2024-04-04",
      "bid": "191.30",
      "ask": "191.70",
      "open": "191.00",
      "high": "193.40",
      "low": "189.70",
      "close": "191.20",
      "average": "191.4326",
      "volume": "46788",
      "turnover": "8957146.44",
      "trades": "633"
    },
    {
      "date": "2024-04-05",
      "bid": "184.40",
      "ask": "184.90",
      "open": "187.90",
      "high": "188.00",
      "low": "181.00",
      "close": "184.30",
      "average": "184.15",
      "volume": "88911",
      "turnover": "16369569.2",
      "trades": "1201"
    },
    {
      "date": "2024-04-08",
      "bid": "186.50",
      "ask": "186.90",
      "open": "183.50",
      "high": "187.70",
      "low": "180.50",
      "close": "186.90",
      "average": "184.9189",
      "volume": "78010",
      "turnover": "14426593.6",
      "trades": "909"
    },
    {
      "date": "2024-04-09",
      "bid": "186.40",
      "ask": "186.60",
      "open": "185.50",
      "high": "189.00",
      "low": "182.50",
      "close": "186.20",
      "average": "186.1196",
      "volume": "62903",
      "turnover": "11707390.6",
      "trades": "686"
    },
    {
      "date": "2024-04-10",
      "bid": "185.30",
      "ask": "185.60",
      "open": "186.20",
      "high": "189.60",
      "low": "184.50",
      "close": "185.20",
      "average": "186.5992",
      "volume": "41944",
      "turnover": "7826802.5",
      "trades": "518"
    },
    {
      "date": "2024-04-11",
      "bid": "189.30",
      "ask": "189.60",
      "open": "182.90",
      "high": "191.50",
      "low": "182.60",
      "close": "190.00",
      "average": "187.6444",
      "volume": "98859",
      "turnover": "18550335.39",
      "trades": "965"
    },
    {
      "date": "2024-04-12",
      "bid": "191.00",
      "ask": "191.20",
      "open": "190.90",
      "high": "194.80",
      "low": "189.00",
      "close": "189.80",
      "average": "191.5127",
      "volume": "78062",
      "turnover": "14955666.1",
      "trades": "961"
    },
    {
      "date": "2024-04-15",
      "bid": "191.10",
      "ask": "191.70",
      "open": "188.70",
      "high": "194.20",
      "low": "188.00",
      "close": "191.00",
      "average": "191.0504",
      "volume": "76544",
      "turnover": "14623830.1",
      "trades": "773"
    },
    {
      "date": "2024-04-16",
      "bid": "186.30",
      "ask": "186.60",
      "open": "185.60",
      "high": "190.60",
      "low": "182.40",
      "close": "186.60",
      "average": "188.902",
      "volume": "208256",
      "turnover": "39333805.6",
      "trades": "929"
    },
    {
      "date": "2024-04-17",
      "bid": "182.90",
      "ask": "183.80",
      "open": "184.10",
      "high": "187.50",
      "low": "180.20",
      "close": "182.30",
      "average": "182.0134",
      "volume": "64211",
      "turnover": "11687515.5",
      "trades": "710"
    },
    {
      "date": "2024-04-18",
      "bid": "167.00",
      "ask": "167.40",
      "open": "182.20",
      "high": "182.20",
      "low": "159.90",
      "close": "168.00",
      "average": "170.4231",
      "volume": "514461",
      "turnover": "86604796.2",
      "trades": "2157"
    },
    {
      "date": "2024-04-19",
      "bid": "163.80",
      "ask": "164.00",
      "open": "166.20",
      "high": "168.40",
      "low": "163.60",
      "close": "163.70",
      "average": "165.1873",
      "volume": "135913",
      "turnover": "22465332.55",
      "trades": "1337"
    },
    {
      "date": "2024-04-22",
      "bid": "162.50",
      "ask": "163.00",
      "open": "163.70",
      "high": "165.50",
      "low": "161.70",
      "close": "162.10",
      "average": "163.0254",
      "volume": "121427",
      "turnover": "19795682.3",
      "trades": "1076"
    },
    {
      "date": "2024-04-23",
      "bid": "165.70",
      "ask": "166.00",
      "open": "162.50",
      "high": "166.00",
      "low": "161.20",
      "close": "165.30",
      "average": "163.8466",
      "volume": "54695",
      "turnover": "8961613.55",
      "trades": "636"
    },
    {
      "date": "2024-04-24",
      "bid": "161.50",
      "ask": "161.90",
      "open": "165.30",
      "high": "167.40",
      "low": "161.30",
      "close": "162.80",
      "average": "163.5386",
      "volume": "71385",
      "turnover": "11674912.2",
      "trades": "811"
    },
    {
      "date": "2024-04-25",
      "bid": "157.40",
      "ask": "157.50",
      "open": "162.80",
      "high": "166.00",
      "low": "156.00",
      "close": "157.60",
      "average": "159.4685",
      "volume": "72326",
      "turnover": "11536643.9",
      "trades": "808"
    },
    {
      "date": "2024-04-26",
      "bid": "161.80",
      "ask": "162.90",
      "open": "157.60",
      "high": "164.00",
      "low": "157.50",
      "close": "163.30",
      "average": "160.8455",
      "volume": "106672",
      "turnover": "17141937",
      "trades": "1099"
    },
    {
      "date": "2024-04-29",
      "bid": "166.90",
      "ask": "167.30",
      "open": "163.90",
      "high": "168.00",
      "low": "163.40",
      "close": "167.70",
      "average": "166.5948",
      "volume": "80791",
      "turnover": "13459853.3",
      "trades": "910"
    },
    {
      "date": "2024-04-30",
      "bid": "166.90",
      "ask": "167.50",
      "open": "167.30",
      "high": "169.60",
      "low": "165.10",
      "close": "166.30",
      "average": "166.8283",
      "volume": "37320",
      "turnover": "6226031.9",
      "trades": "434"
    },
    {
      "date": "2024-05-02",
      "bid": "165.70",
      "ask": "166.10",
      "open": "165.30",
      "high": "169.80",
      "low": "164.40",
      "close": "165.60",
      "average": "166.5551",
      "volume": "65838",
      "turnover": "10966208.5",
      "trades": "830"
    },
    {
      "date": "2024-05-03",
      "bid": "175.00",
      "ask": "175.30",
      "open": "168.70",
      "high": "176.60",
      "low": "166.90",
      "close": "175.20",
      "average": "173.985",
      "volume": "96776",
      "turnover": "16837505.6",
      "trades": "991"
    },
    {
      "date": "2024-05-06",
      "bid": "176.90",
      "ask": "177.20",
      "open": "175.40",
      "high": "180.20",
      "low": "174.20",
      "close": "177.90",
      "average": "177.4551",
      "volume": "94035",
      "turnover": "16686986.4",
      "trades": "930"
    },
    {
      "date": "2024-05-07",
      "bid": "178.60",
      "ask": "179.10",
      "open": "177.60",
      "high": "180.70",
      "low": "176.00",
      "close": "180.00",
      "average": "179.2774",
      "volume": "71562",
      "turnover": "12837343.15",
      "trades": "640"
    },
    {
      "date": "2024-05-08",
      "bid": "178.10",
      "ask": "178.50",
      "open": "179.80",
      "high": "181.20",
      "low": "177.20",
      "close": "178.20",
      "average": "180.1463",
      "volume": "203639",
      "turnover": "36684701.35",
      "trades": "583"
    },
    {
      "date": "2024-05-10",
      "bid": "177.70",
      "ask": "178.20",
      "open": "178.20",
      "high": "181.00",
      "low": "176.50",
      "close": "178.30",
      "average": "178.426",
      "volume": "71484",
      "turnover": "12754454.8",
      "trades": "770"
    },
    {
      "date": "2024-05-13",
      "bid": "177.60",
      "ask": "177.80",
      "open": "178.80",
      "high": "179.00",
      "low": "174.70",
      "close": "177.50",
      "average": "177.3091",
      "volume": "38644",
      "turnover": "6851967.5",
      "trades": "433"
    },
    {
      "date": "2024-05-14",
      "bid": "180.80",
      "ask": "181.10",
      "open": "177.50",
      "high": "182.10",
      "low": "174.80",
      "close": "182.10",
      "average": "179.4815",
      "volume": "74708",
      "turnover": "13407898.65",
      "trades": "795"
    },
    {
      "date": "2024-05-15",
      "bid": "186.70",
      "ask": "187.00",
      "open": "182.20",
      "high": "188.50",
      "low": "181.70",
      "close": "187.30",
      "average": "185.5256",
      "volume": "97425",
      "turnover": "18074832.8",
      "trades": "912"
    },
    {
      "date": "2024-05-16",
      "bid": "190.40",
      "ask": "190.90",
      "open": "187.30",
      "high": "191.90",
      "low": "186.70",
      "close": "190.40",
      "average": "190.251",
      "volume": "81099",
      "turnover": "15425421.1",
      "trades": "822"
    },
    {
      "date": "2024-05-17",
      "bid": "192.30",
      "ask": "192.40",
      "open": "188.50",
      "high": "194.30",
      "low": "188.50",
      "close": "192.10",
      "average": "191.60",
      "volume": "93428",
      "turnover": "17891606.14",
      "trades": "904"
    },
    {
      "date": "2024-05-20",
      "bid": "187.90",
      "ask": "188.30",
      "open": "191.40",
      "high": "192.30",
      "low": "187.40",
      "close": "187.60",
      "average": "189.2455",
      "volume": "61209",
      "turnover": "11581295.26",
      "trades": "638"
    },
    {
      "date": "2024-05-21",
      "bid": "185.10",
      "ask": "185.50",
      "open": "187.00",
      "high": "188.80",
      "low": "185.10",
      "close": "185.60",
      "average": "186.4059",
      "volume": "30283",
      "turnover": "5623157.7",
      "trades": "388"
    },
    {
      "date": "2024-05-22",
      "bid": "184.00",
      "ask": "184.20",
      "open": "185.50",
      "high": "188.30",
      "low": "180.20",
      "close": "184.30",
      "average": "183.9469",
      "volume": "58473",
      "turnover": "10740727.5",
      "trades": "608"
    },
    {
      "date": "2024-05-23",
      "bid": "183.80",
      "ask": "184.60",
      "open": "184.20",
      "high": "186.10",
      "low": "179.00",
      "close": "184.60",
      "average": "182.4939",
      "volume": "58824",
      "turnover": "10734860.35",
      "trades": "863"
    },
    {
      "date": "2024-05-24",
      "bid": "187.00",
      "ask": "187.70",
      "open": "184.60",
      "high": "187.90",
      "low": "179.90",
      "close": "187.50",
      "average": "185.8278",
      "volume": "38637",
      "turnover": "7179830.6",
      "trades": "491"
    },
    {
      "date": "2024-05-27",
      "bid": "186.10",
      "ask": "186.50",
      "open": "187.50",
      "high": "189.40",
      "low": "186.10",
      "close": "186.40",
      "average": "187.0412",
      "volume": "25969",
      "turnover": "4857273.09",
      "trades": "360"
    },
    {
      "date": "2024-05-28",
      "bid": "181.50",
      "ask": "181.70",
      "open": "186.90",
      "high": "188.10",
      "low": "181.50",
      "close": "182.10",
      "average": "183.6148",
      "volume": "58450",
      "turnover": "10731821.94",
      "trades": "538"
    },
    {
      "date": "2024-05-29",
      "bid": "175.80",
      "ask": "176.00",
      "open": "182.10",
      "high": "182.10",
      "low": "174.70",
      "close": "175.30",
      "average": "177.8189",
      "volume": "170548",
      "turnover": "30318472.41",
      "trades": "1104"
    },
    {
      "date": "2024-05-30",
      "bid": "174.60",
      "ask": "175.00",
      "open": "174.10",
      "high": "176.60",
      "low": "172.20",
      "close": "175.00",
      "average": "174.8474",
      "volume": "200707",
      "turnover": "35093746.5",
      "trades": "1159"
    },
    {
      "date": "2024-05-31",
      "bid": "184.20",
      "ask": "184.60",
      "open": "175.00",
      "high": "189.20",
      "low": "171.20",
      "close": "184.70",
      "average": "183.1722",
      "volume": "458370",
      "turnover": "83968924.5",
      "trades": "2327"
    },
    {
      "date": "2024-06-03",
      "bid": "183.70",
      "ask": "184.00",
      "open": "185.50",
      "high": "188.60",
      "low": "181.60",
      "close": "184.00",
      "average": "183.8293",
      "volume": "52737",
      "turnover": "9693703.94",
      "trades": "669"
    },
    {
      "date": "2024-06-04",
      "bid": "179.10",
      "ask": "179.50",
      "open": "181.00",
      "high": "182.50",
      "low": "178.60",
      "close": "178.60",
      "average": "179.483",
      "volume": "41761",
      "turnover": "7495821.4",
      "trades": "466"
    },
    {
      "date": "2024-06-05",
      "bid": "183.10",
      "ask": "183.90",
      "open": "178.60",
      "high": "184.20",
      "low": "178.60",
      "close": "183.60",
      "average": "181.6944",
      "volume": "38437",
      "turnover": "6980596.15",
      "trades": "389"
    },
    {
      "date": "2024-06-07",
      "bid": "180.90",
      "ask": "181.80",
      "open": "183.10",
      "high": "183.10",
      "low": "178.50",
      "close": "181.10",
      "average": "180.4025",
      "volume": "147988",
      "turnover": "26697869.25",
      "trades": "890"
    },
    {
      "date": "2024-06-10",
      "bid": "179.10",
      "ask": "179.40",
      "open": "180.50",
      "high": "180.50",
      "low": "177.80",
      "close": "178.70",
      "average": "178.7737",
      "volume": "30818",
      "turnover": "5509446.6",
      "trades": "442"
    },
    {
      "date": "2024-06-11",
      "bid": "176.10",
      "ask": "176.50",
      "open": "174.80",
      "high": "179.20",
      "low": "174.80",
      "close": "175.70",
      "average": "176.2257",
      "volume": "58438",
      "turnover": "10299670.94",
      "trades": "726"
    },
    {
      "date": "2024-06-12",
      "bid": "185.10",
      "ask": "185.80",
      "open": "175.60",
      "high": "185.80",
      "low": "175.00",
      "close": "184.00",
      "average": "181.0738",
      "volume": "195528",
      "turnover": "35402774.04",
      "trades": "540"
    },
    {
      "date": "2024-06-13",
      "bid": "176.20",
      "ask": "176.60",
      "open": "183.80",
      "high": "186.00",
      "low": "176.00",
      "close": "176.00",
      "average": "179.4407",
      "volume": "49632",
      "turnover": "8907705.25",
      "trades": "639"
    },
    {
      "date": "2024-06-14",
      "bid": "175.90",
      "ask": "176.60",
      "open": "175.70",
      "high": "180.10",
      "low": "175.00",
      "close": "176.70",
      "average": "176.9025",
      "volume": "39236",
      "turnover": "6941193",
      "trades": "483"
    },
    {
      "date": "2024-06-17",
      "bid": "172.10",
      "ask": "172.60",
      "open": "175.00",
      "high": "176.30",
      "low": "170.50",
      "close": "173.00",
      "average": "172.6172",
      "volume": "51105",
      "turnover": "8821439.65",
      "trades": "675"
    },
    {
      "date": "2024-06-18",
      "bid": "171.40",
      "ask": "171.90",
      "open": "172.90",
      "high": "174.30",
      "low": "171.00",
      "close": "172.70",
      "average": "172.7621",
      "volume": "201507",
      "turnover": "34812763.9",
      "trades": "457"
    },
    {
      "date": "2024-06-19",
      "bid": "172.90",
      "ask": "173.40",
      "open": "172.70",
      "high": "174.70",
      "low": "171.10",
      "close": "174.20",
      "average": "173.9684",
      "volume": "90585",
      "turnover": "15758772.85",
      "trades": "421"
    },
    {
      "date": "2024-06-20",
      "bid": "173.70",
      "ask": "174.10",
      "open": "174.20",
      "high": "177.60",
      "low": "173.20",
      "close": "174.90",
      "average": "174.8869",
      "volume": "122515",
      "turnover": "21426271.8",
      "trades": "453"
    },
    {
      "date": "2024-06-24",
      "bid": "178.00",
      "ask": "178.80",
      "open": "173.20",
      "high": "179.60",
      "low": "173.00",
      "close": "179.00",
      "average": "177.7672",
      "volume": "41512",
      "turnover": "7377930.05",
      "trades": "516"
    },
    {
      "date": "2024-06-25",
      "bid": "172.40",
      "ask": "173.00",
      "open": "179.00",
      "high": "179.00",
      "low": "172.30",
      "close": "172.30",
      "average": "173.8338",
      "volume": "33881",
      "turnover": "5889746.25",
      "trades": "404"
    },
    {
      "date": "2024-06-26",
      "bid": "171.90",
      "ask": "172.30",
      "open": "172.30",
      "high": "175.90",
      "low": "171.20",
      "close": "172.20",
      "average": "172.7222",
      "volume": "36313",
      "turnover": "6272077.2",
      "trades": "475"
    },
    {
      "date": "2024-06-27",
      "bid": "172.10",
      "ask": "172.50",
      "open": "172.10",
      "high": "173.00",
      "low": "170.20",
      "close": "173.00",
      "average": "172.3392",
      "volume": "23977",
      "turnover": "4132177.4",
      "trades": "418"
    },
    {
      "date": "2024-06-28",
      "bid": "174.00",
      "ask": "174.50",
      "open": "167.70",
      "high": "176.70",
      "low": "167.70",
      "close": "174.30",
      "average": "174.2759",
      "volume": "26748",
      "turnover": "4661566.59",
      "trades": "358"
    },
    {
      "date": "2024-07-01",
      "bid": "172.50",
      "ask": "173.30",
      "open": "174.90",
      "high": "175.60",
      "low": "171.00",
      "close": "172.90",
      "average": "173.9567",
      "volume": "109664",
      "turnover": "19084083.8",
      "trades": "384"
    },
    {
      "date": "2024-07-02",
      "bid": "167.00",
      "ask": "167.20",
      "open": "171.00",
      "high": "173.20",
      "low": "165.30",
      "close": "167.10",
      "average": "167.8067",
      "volume": "67645",
      "turnover": "11351260.7",
      "trades": "645"
    },
    {
      "date": "2024-07-03",
      "bid": "170.10",
      "ask": "170.50",
      "open": "171.70",
      "high": "174.00",
      "low": "168.80",
      "close": "170.80",
      "average": "170.8353",
      "volume": "41246",
      "turnover": "7047547.75",
      "trades": "491"
    },
    {
      "date": "2024-07-04",
      "bid": "169.00",
      "ask": "169.50",
      "open": "169.00",
      "high": "173.00",
      "low": "168.70",
      "close": "170.00",
      "average": "170.4113",
      "volume": "185950",
      "turnover": "31687973.8",
      "trades": "530"
    },
    {
      "date": "2024-07-05",
      "bid": "170.10",
      "ask": "171.20",
      "open": "170.00",
      "high": "172.30",
      "low": "167.40",
      "close": "170.80",
      "average": "169.4637",
      "volume": "120935",
      "turnover": "20498514.89",
      "trades": "803"
    },
    {
      "date": "2024-07-08",
      "bid": "170.10",
      "ask": "170.50",
      "open": "170.80",
      "high": "172.30",
      "low": "166.00",
      "close": "171.20",
      "average": "168.7658",
      "volume": "92951",
      "turnover": "15686946",
      "trades": "1051"
    },
    {
      "date": "2024-07-09",
      "bid": "169.00",
      "ask": "169.50",
      "open": "171.20",
      "high": "172.30",
      "low": "168.30",
      "close": "168.90",
      "average": "169.6384",
      "volume": "73539",
      "turnover": "12477573.85",
      "trades": "724"
    },
    {
      "date": "2024-07-10",
      "bid": "172.20",
      "ask": "172.70",
      "open": "168.90",
      "high": "176.50",
      "low": "168.30",
      "close": "172.90",
      "average": "173.6106",
      "volume": "97169",
      "turnover": "16869621.7",
      "trades": "1375"
    },
    {
      "date": "2024-07-11",
      "bid": "178.80",
      "ask": "179.30",
      "open": "172.00",
      "high": "179.30",
      "low": "172.00",
      "close": "179.30",
      "average": "176.3673",
      "volume": "47235",
      "turnover": "8330709.9",
      "trades": "829"
    },
    {
      "date": "2024-07-12",
      "bid": "180.60",
      "ask": "181.20",
      "open": "179.30",
      "high": "181.90",
      "low": "178.20",
      "close": "181.00",
      "average": "180.6513",
      "volume": "51677",
      "turnover": "9336108.3",
      "trades": "566"
    },
    {
      "date": "2024-07-15",
      "bid": "179.10",
      "ask": "179.50",
      "open": "180.90",
      "high": "183.70",
      "low": "178.20",
      "close": "179.80",
      "average": "180.2892",
      "volume": "25499",
      "turnover": "4598030.25",
      "trades": "454"
    },
    {
      "date": "2024-07-16",
      "bid": "180.60",
      "ask": "180.80",
      "open": "179.80",
      "high": "180.90",
      "low": "177.40",
      "close": "180.60",
      "average": "179.7576",
      "volume": "51749",
      "turnover": "9304102.25",
      "trades": "446"
    },
    {
      "date": "2024-07-17",
      "bid": null,
      "ask": null,
      "open": "196.50",
      "high": "229.20",
      "low": "193.80",
      "close": "229.20",
      "average": "213.0493",
      "volume": "816375",
      "turnover": "173395048.6",
      "trades": "7195"
    },
    {
      "date": "2024-07-18",
      "bid": "220.60",
      "ask": "221.80",
      "open": "225.80",
      "high": "234.20",
      "low": "219.40",
      "close": "223.60",
      "average": "224.6662",
      "volume": "269667",
      "turnover": "60604304.8",
      "trades": "3320"
    },
    {
      "date": "2024-07-19",
      "bid": "220.00",
      "ask": "221.20",
      "open": "224.00",
      "high": "226.00",
      "low": "217.60",
      "close": "221.20",
      "average": "220.3371",
      "volume": "103132",
      "turnover": "22723807",
      "trades": "1726"
    },
    {
      "date": "2024-07-22",
      "bid": "220.20",
      "ask": "220.80",
      "open": "221.20",
      "high": "225.00",
      "low": "218.80",
      "close": "218.80",
      "average": "220.9203",
      "volume": "118704",
      "turnover": "26224126.2",
      "trades": "1478"
    },
    {
      "date": "2024-07-23",
      "bid": "224.20",
      "ask": "224.60",
      "open": "219.00",
      "high": "227.00",
      "low": "213.00",
      "close": "225.00",
      "average": "220.936",
      "volume": "126683",
      "turnover": "27967144.3",
      "trades": "1500"
    },
    {
      "date": "2024-07-24",
      "bid": "230.80",
      "ask": "231.80",
      "open": "226.60",
      "high": "233.20",
      "low": "221.00",
      "close": "233.00",
      "average": "229.7606",
      "volume": "112495",
      "turnover": "25830991.9",
      "trades": "1140"
    },
    {
      "date": "2024-07-25",
      "bid": "226.80",
      "ask": "227.40",
      "open": "232.20",
      "high": "232.60",
      "low": "224.80",
      "close": "226.40",
      "average": "226.7759",
      "volume": "62361",
      "turnover": "14141746.9",
      "trades": "1024"
    },
    {
      "date": "2024-07-26",
      "bid": "230.80",
      "ask": "231.60",
      "open": "222.20",
      "high": "233.00",
      "low": "221.80",
      "close": "230.20",
      "average": "229.7509",
      "volume": "35505",
      "turnover": "8157351",
      "trades": "623"
    },
    {
      "date": "2024-07-29",
      "bid": "230.20",
      "ask": "230.60",
      "open": "230.20",
      "high": "233.40",
      "low": "229.80",
      "close": "229.80",
      "average": "230.9484",
      "volume": "25034",
      "turnover": "5781928.4",
      "trades": "481"
    },
    {
      "date": "2024-07-30",
      "bid": "229.80",
      "ask": "230.40",
      "open": "231.00",
      "high": "234.00",
      "low": "228.00",
      "close": "230.60",
      "average": "230.7853",
      "volume": "25039",
      "turnover": "5779335.2",
      "trades": "539"
    },
    {
      "date": "2024-07-31",
      "bid": "229.20",
      "ask": "229.60",
      "open": "231.00",
      "high": "231.40",
      "low": "227.80",
      "close": "230.40",
      "average": "230.064",
      "volume": "46009",
      "turnover": "10585012.6",
      "trades": "466"
    },
    {
      "date": "2024-08-01",
      "bid": "229.20",
      "ask": "229.80",
      "open": "230.40",
      "high": "232.60",
      "low": "228.80",
      "close": "231.20",
      "average": "231.0895",
      "volume": "49073",
      "turnover": "11339691.1",
      "trades": "489"
    },
    {
      "date": "2024-08-02",
      "bid": "223.00",
      "ask": "223.60",
      "open": "228.20",
      "high": "228.20",
      "low": "222.00",
      "close": "223.60",
      "average": "224.4628",
      "volume": "108238",
      "turnover": "24295358.3",
      "trades": "911"
    },
    {
      "date": "2024-08-05",
      "bid": "215.60",
      "ask": "216.00",
      "open": "211.80",
      "high": "218.00",
      "low": "205.80",
      "close": "213.60",
      "average": "211.9884",
      "volume": "133053",
      "turnover": "28193575",
      "trades": "1738"
    },
    {
      "date": "2024-08-06",
      "bid": "218.80",
      "ask": "220.00",
      "open": "215.40",
      "high": "221.60",
      "low": "215.40",
      "close": "219.40",
      "average": "218.7859",
      "volume": "72374",
      "turnover": "15833353.2",
      "trades": "696"
    },
    {
      "date": "2024-08-07",
      "bid": "220.20",
      "ask": "220.80",
      "open": "222.40",
      "high": "223.60",
      "low": "219.00",
      "close": "221.00",
      "average": "220.887",
      "volume": "71824",
      "turnover": "15862513",
      "trades": "645"
    },
    {
      "date": "2024-08-08",
      "bid": "219.20",
      "ask": "219.60",
      "open": "221.00",
      "high": "221.00",
      "low": "213.60",
      "close": "220.20",
      "average": "218.9112",
      "volume": "34949",
      "turnover": "7643474.6",
      "trades": "520"
    },
    {
      "date": "2024-08-09",
      "bid": "219.60",
      "ask": "220.00",
      "open": "219.40",
      "high": "223.40",
      "low": "218.80",
      "close": "220.00",
      "average": "220.7256",
      "volume": "23180",
      "turnover": "5115911.2",
      "trades": "355"
    },
    {
      "date": "2024-08-12",
      "bid": "219.60",
      "ask": "220.20",
      "open": "220.80",
      "high": "223.80",
      "low": "218.80",
      "close": "219.60",
      "average": "220.591",
      "volume": "22604",
      "turnover": "4986239.59",
      "trades": "522"
    },
    {
      "date": "2024-08-13",
      "bid": "221.80",
      "ask": "222.40",
      "open": "219.60",
      "high": "224.40",
      "low": "217.20",
      "close": "221.80",
      "average": "221.3624",
      "volume": "37672",
      "turnover": "8339173.2",
      "trades": "650"
    },
    {
      "date": "2024-08-14",
      "bid": "221.80",
      "ask": "222.40",
      "open": "223.40",
      "high": "224.20",
      "low": "219.20",
      "close": "221.00",
      "average": "221.6308",
      "volume": "34230",
      "turnover": "7586513.7",
      "trades": "602"
    },
    {
      "date": "2024-08-15",
      "bid": "223.40",
      "ask": "224.00",
      "open": "219.20",
      "high": "225.00",
      "low": "219.20",
      "close": "222.60",
      "average": "222.5071",
      "volume": "25567",
      "turnover": "5688755.1",
      "trades": "567"
    },
    {
      "date": "2024-08-16",
      "bid": "222.60",
      "ask": "223.00",
      "open": "222.60",
      "high": "228.60",
      "low": "221.00",
      "close": "222.60",
      "average": "223.4779",
      "volume": "49882",
      "turnover": "11147453.6",
      "trades": "789"
    },
    {
      "date": "2024-08-19",
      "bid": "218.00",
      "ask": "218.40",
      "open": "220.40",
      "high": "223.80",
      "low": "218.00",
      "close": "218.00",
      "average": "219.4964",
      "volume": "27543",
      "turnover": "6050916",
      "trades": "452"
    },
    {
      "date": "2024-08-20",
      "bid": "216.20",
      "ask": "216.60",
      "open": "218.00",
      "high": "219.00",
      "low": "215.00",
      "close": "215.00",
      "average": "216.5261",
      "volume": "45189",
      "turnover": "9786270.1",
      "trades": "646"
    },
    {
      "date": "2024-08-21",
      "bid": "216.40",
      "ask": "216.80",
      "open": "215.20",
      "high": "218.20",
      "low": "215.00",
      "close": "217.60",
      "average": "216.9357",
      "volume": "69145",
      "turnover": "14996223.6",
      "trades": "950"
    },
    {
      "date": "2024-08-22",
      "bid": "215.40",
      "ask": "215.80",
      "open": "217.60",
      "high": "218.40",
      "low": "215.20",
      "close": "215.40",
      "average": "216.6391",
      "volume": "53633",
      "turnover": "11618724.8",
      "trades": "709"
    },
    {
      "date": "2024-08-23",
      "bid": "224.40",
      "ask": "224.80",
      "open": "213.60",
      "high": "225.40",
      "low": "213.40",
      "close": "224.60",
      "average": "219.3124",
      "volume": "114602",
      "turnover": "25108122.4",
      "trades": "905"
    },
    {
      "date": "2024-08-26",
      "bid": "221.40",
      "ask": "221.80",
      "open": "224.40",
      "high": "224.40",
      "low": "217.40",
      "close": "221.40",
      "average": "221.1349",
      "volume": "42110",
      "turnover": "9311994.8",
      "trades": "689"
    },
    {
      "date": "2024-08-27",
      "bid": "224.40",
      "ask": "225.00",
      "open": "221.40",
      "high": "226.20",
      "low": "221.40",
      "close": "224.00",
      "average": "224.1355",
      "volume": "40453",
      "turnover": "9066690.5",
      "trades": "751"
    },
    {
      "date": "2024-08-28",
      "bid": "223.40",
      "ask": "223.80",
      "open": "225.00",
      "high": "226.20",
      "low": "221.00",
      "close": "225.00",
      "average": "224.4632",
      "volume": "40798",
      "turnover": "9157646.6",
      "trades": "630"
    },
    {
      "date": "2024-08-29",
      "bid": "224.40",
      "ask": "225.00",
      "open": "226.00",
      "high": "228.00",
      "low": "222.40",
      "close": "224.20",
      "average": "225.1657",
      "volume": "53905",
      "turnover": "12136089.3",
      "trades": "893"
    },
    {
      "date": "2024-08-30",
      "bid": "248.80",
      "ask": "249.60",
      "open": "222.60",
      "high": "253.60",
      "low": "222.60",
      "close": "247.00",
      "average": "244.1549",
      "volume": "604647",
      "turnover": "148500722.69",
      "trades": "3981"
    },
    {
      "date": "2024-09-02",
      "bid": "248.40",
      "ask": "248.80",
      "open": "247.00",
      "high": "251.00",
      "low": "242.80",
      "close": "250.20",
      "average": "246.9615",
      "volume": "172591",
      "turnover": "42604369.7",
      "trades": "1832"
    },
    {
      "date": "2024-09-03",
      "bid": "250.60",
      "ask": "251.20",
      "open": "250.20",
      "high": "258.00",
      "low": "248.40",
      "close": "251.60",
      "average": "252.3901",
      "volume": "169858",
      "turnover": "42797883.7",
      "trades": "2028"
    },
    {
      "date": "2024-09-04",
      "bid": "250.40",
      "ask": "251.00",
      "open": "248.00",
      "high": "251.20",
      "low": "243.20",
      "close": "251.20",
      "average": "248.0877",
      "volume": "63175",
      "turnover": "15670739.7",
      "trades": "1089"
    },
    {
      "date": "2024-09-05",
      "bid": "250.40",
      "ask": "250.60",
      "open": "250.60",
      "high": "251.60",
      "low": "248.00",
      "close": "251.00",
      "average": "250.2148",
      "volume": "38753",
      "turnover": "9694183.69",
      "trades": "707"
    },
    {
      "date": "2024-09-06",
      "bid": "253.20",
      "ask": "253.80",
      "open": "250.00",
      "high": "260.00",
      "low": "249.00",
      "close": "253.00",
      "average": "254.6581",
      "volume": "121247",
      "turnover": "30884515.4",
      "trades": "1687"
    },
    {
      "date": "2024-09-09",
      "bid": "258.80",
      "ask": "259.00",
      "open": "253.00",
      "high": "259.00",
      "low": "252.80",
      "close": "258.80",
      "average": "256.9999",
      "volume": "49827",
      "turnover": "12804492.1",
      "trades": "1052"
    },
    {
      "date": "2024-09-10",
      "bid": "264.60",
      "ask": "265.00",
      "open": "260.40",
      "high": "267.40",
      "low": "260.00",
      "close": "265.60",
      "average": "264.4823",
      "volume": "199636",
      "turnover": "52861857.4",
      "trades": "1879"
    },
    {
      "date": "2024-09-11",
      "bid": "246.80",
      "ask": "247.60",
      "open": "265.60",
      "high": "268.00",
      "low": "244.40",
      "close": "248.20",
      "average": "253.5538",
      "volume": "153712",
      "turnover": "39047054",
      "trades": "2426"
    },
    {
      "date": "2024-09-12",
      "bid": "250.00",
      "ask": "250.40",
      "open": "250.20",
      "high": "254.20",
      "low": "248.80",
      "close": "251.00",
      "average": "250.7912",
      "volume": "89057",
      "turnover": "22334922.5",
      "trades": "1249"
    },
    {
      "date": "2024-09-13",
      "bid": "247.20",
      "ask": "248.00",
      "open": "251.00",
      "high": "251.00",
      "low": "246.60",
      "close": "247.80",
      "average": "248.4205",
      "volume": "39465",
      "turnover": "9803902.4",
      "trades": "656"
    },
    {
      "date": "2024-09-16",
      "bid": "249.60",
      "ask": "250.00",
      "open": "248.40",
      "high": "253.20",
      "low": "245.60",
      "close": "250.00",
      "average": "247.8285",
      "volume": "86253",
      "turnover": "21376467.2",
      "trades": "584"
    },
    {
      "date": "2024-09-17",
      "bid": "245.60",
      "ask": "246.00",
      "open": "250.00",
      "high": "251.00",
      "low": "243.60",
      "close": "245.60",
      "average": "246.6597",
      "volume": "44260",
      "turnover": "10912877.7",
      "trades": "780"
    },
    {
      "date": "2024-09-18",
      "bid": "237.40",
      "ask": "238.60",
      "open": "245.60",
      "high": "245.60",
      "low": "233.20",
      "close": "237.80",
      "average": "237.3283",
      "volume": "167436",
      "turnover": "39739189.29",
      "trades": "2420"
    },
    {
      "date": "2024-09-19",
      "bid": "241.80",
      "ask": "242.20",
      "open": "237.80",
      "high": "243.80",
      "low": "237.80",
      "close": "242.60",
      "average": "241.6933",
      "volume": "42737",
      "turnover": "10329310.4",
      "trades": "962"
    },
    {
      "date": "2024-09-20",
      "bid": "241.00",
      "ask": "241.40",
      "open": "238.40",
      "high": "245.20",
      "low": "238.40",
      "close": "242.80",
      "average": "242.7121",
      "volume": "74223",
      "turnover": "18012252.39",
      "trades": "602"
    },
    {
      "date": "2024-09-23",
      "bid": "245.80",
      "ask": "246.20",
      "open": "241.40",
      "high": "248.20",
      "low": "239.80",
      "close": "244.60",
      "average": "244.5343",
      "volume": "33065",
      "turnover": "8094877.7",
      "trades": "414"
    },
    {
      "date": "2024-09-24",
      "bid": "239.40",
      "ask": "240.40",
      "open": "244.60",
      "high": "246.00",
      "low": "238.00",
      "close": "239.80",
      "average": "240.1916",
      "volume": "40923",
      "turnover": "9829337.19",
      "trades": "647"
    },
    {
      "date": "2024-09-25",
      "bid": "242.00",
      "ask": "243.20",
      "open": "239.00",
      "high": "245.40",
      "low": "238.00",
      "close": "242.40",
      "average": "242.7544",
      "volume": "29371",
      "turnover": "7129935.8",
      "trades": "546"
    },
    {
      "date": "2024-09-26",
      "bid": "252.00",
      "ask": "252.40",
      "open": "242.40",
      "high": "253.60",
      "low": "242.00",
      "close": "251.60",
      "average": "249.9242",
      "volume": "143363",
      "turnover": "35816980.6",
      "trades": "1013"
    },
    {
      "date": "2024-09-27",
      "bid": "254.60",
      "ask": "255.00",
      "open": "251.60",
      "high": "256.20",
      "low": "250.40",
      "close": "255.00",
      "average": "254.145",
      "volume": "40242",
      "turnover": "10227330",
      "trades": "916"
    },
    {
      "date": "2024-09-30",
      "bid": "255.80",
      "ask": "256.40",
      "open": "253.40",
      "high": "256.80",
      "low": "249.40",
      "close": "255.40",
      "average": "252.7129",
      "volume": "244500",
      "turnover": "61788658.3",
      "trades": "647"
    },
    {
      "date": "2024-10-01",
      "bid": "252.20",
      "ask": "252.80",
      "open": "255.40",
      "high": "260.00",
      "low": "251.00",
      "close": "251.20",
      "average": "255.539",
      "volume": "150751",
      "turnover": "38491410.79",
      "trades": "817"
    },
    {
      "date": "2024-10-02",
      "bid": "251.00",
      "ask": "251.40",
      "open": "251.20",
      "high": "253.00",
      "low": "248.20",
      "close": "250.20",
      "average": "250.5284",
      "volume": "27791",
      "turnover": "6961046.5",
      "trades": "695"
    },
    {
      "date": "2024-10-03",
      "bid": "248.40",
      "ask": "248.80",
      "open": "248.40",
      "high": "252.00",
      "low": "247.40",
      "close": "248.60",
      "average": "249.0327",
      "volume": "23593",
      "turnover": "5875425.4",
      "trades": "404"
    },
    {
      "date": "2024-10-04",
      "bid": "233.00",
      "ask": "233.40",
      "open": "250.00",
      "high": "253.20",
      "low": "230.80",
      "close": "234.60",
      "average": "244.0204",
      "volume": "452828",
      "turnover": "110500334.1",
      "trades": "1962"
    },
    {
      "date": "2024-10-07",
      "bid": "237.00",
      "ask": "237.60",
      "open": "234.60",
      "high": "238.20",
      "low": "231.20",
      "close": "238.20",
      "average": "236.0477",
      "volume": "50155",
      "turnover": "11838222.4",
      "trades": "652"
    },
    {
      "date": "2024-10-08",
      "bid": "237.40",
      "ask": "237.80",
      "open": "237.20",
      "high": "240.60",
      "low": "235.80",
      "close": "237.00",
      "average": "237.7167",
      "volume": "27196",
      "turnover": "6465109.2",
      "trades": "503"
    },
    {
      "date": "2024-10-09",
      "bid": "238.60",
      "ask": "238.80",
      "open": "237.20",
      "high": "239.60",
      "low": "234.80",
      "close": "238.20",
      "average": "237.9758",
      "volume": "71130",
      "turnover": "16926756.5",
      "trades": "542"
    },
    {
      "date": "2024-10-10",
      "bid": "235.60",
      "ask": "236.20",
      "open": "239.60",
      "high": "240.60",
      "low": "230.40",
      "close": "235.40",
      "average": "234.3673",
      "volume": "41519",
      "turnover": "9728410.1",
      "trades": "911"
    },
    {
      "date": "2024-10-11",
      "bid": "239.20",
      "ask": "239.80",
      "open": "239.80",
      "high": "240.00",
      "low": "236.20",
      "close": "238.60",
      "average": "238.526",
      "volume": "24170",
      "turnover": "5765512.5",
      "trades": "381"
    },
    {
      "date": "2024-10-14",
      "bid": "234.20",
      "ask": "234.80",
      "open": "238.60",
      "high": "243.80",
      "low": "226.00",
      "close": "234.80",
      "average": "230.6288",
      "volume": "121704",
      "turnover": "28066338.8",
      "trades": "1151"
    },
    {
      "date": "2024-10-15",
      "bid": "236.80",
      "ask": "237.40",
      "open": "230.20",
      "high": "239.40",
      "low": "230.20",
      "close": "236.80",
      "average": "236.8721",
      "volume": "47427",
      "turnover": "11234788.5",
      "trades": "612"
    },
    {
      "date": "2024-10-16",
      "bid": "233.20",
      "ask": "234.00",
      "open": "236.60",
      "high": "236.60",
      "low": "230.00",
      "close": "232.80",
      "average": "233.085",
      "volume": "46692",
      "turnover": "10883581.8",
      "trades": "468"
    },
    {
      "date": "2024-10-17",
      "bid": "237.40",
      "ask": "238.60",
      "open": "232.80",
      "high": "239.80",
      "low": "232.80",
      "close": "238.60",
      "average": "237.6401",
      "volume": "27545",
      "turnover": "6546801.7",
      "trades": "464"
    },
    {
      "date": "2024-10-18",
      "bid": "238.60",
      "ask": "239.20",
      "open": "238.40",
      "high": "240.80",
      "low": "237.40",
      "close": "238.60",
      "average": "238.8503",
      "volume": "22223",
      "turnover": "5307976.5",
      "trades": "381"
    },
    {
      "date": "2024-10-21",
      "bid": "239.00",
      "ask": "239.60",
      "open": "238.60",
      "high": "243.20",
      "low": "237.80",
      "close": "239.40",
      "average": "239.7962",
      "volume": "26819",
      "turnover": "6429568.1",
      "trades": "575"
    },
    {
      "date": "2024-10-22",
      "bid": "235.00",
      "ask": "235.20",
      "open": "239.40",
      "high": "239.40",
      "low": "231.20",
      "close": "235.20",
      "average": "235.5502",
      "volume": "25812",
      "turnover": "6080019.4",
      "trades": "496"
    },
    {
      "date": "2024-10-23",
      "bid": "234.60",
      "ask": "235.40",
      "open": "235.00",
      "high": "238.20",
      "low": "229.80",
      "close": "236.20",
      "average": "234.2814",
      "volume": "56701",
      "turnover": "13277611.47",
      "trades": "976"
    },
    {
      "date": "2024-10-24",
      "bid": "242.40",
      "ask": "244.40",
      "open": "224.80",
      "high": "245.00",
      "low": "209.40",
      "close": "241.60",
      "average": "233.8603",
      "volume": "117604",
      "turnover": "27539101.1",
      "trades": "1553"
    },
    {
      "date": "2024-10-25",
      "bid": "234.20",
      "ask": "235.60",
      "open": "241.60",
      "high": "243.60",
      "low": "229.80",
      "close": "235.20",
      "average": "234.5277",
      "volume": "92757",
      "turnover": "21757301.3",
      "trades": "1272"
    },
    {
      "date": "2024-10-28",
      "bid": "241.00",
      "ask": "241.60",
      "open": "240.00",
      "high": "243.20",
      "low": "235.20",
      "close": "240.40",
      "average": "239.7455",
      "volume": "59958",
      "turnover": "14391175.8",
      "trades": "1171"
    },
    {
      "date": "2024-10-29",
      "bid": "243.20",
      "ask": "243.80",
      "open": "240.40",
      "high": "248.40",
      "low": "240.20",
      "close": "243.40",
      "average": "244.5489",
      "volume": "92366",
      "turnover": "22590456.3",
      "trades": "1873"
    },
    {
      "date": "2024-10-30",
      "bid": "241.80",
      "ask": "242.20",
      "open": "243.40",
      "high": "245.40",
      "low": "240.80",
      "close": "241.80",
      "average": "242.8219",
      "volume": "114720",
      "turnover": "27865981.4",
      "trades": "1465"
    },
    {
      "date": "2024-10-31",
      "bid": "236.80",
      "ask": "237.20",
      "open": "241.80",
      "high": "242.80",
      "low": "234.80",
      "close": "236.20",
      "average": "237.1862",
      "volume": "79615",
      "turnover": "18887797.8",
      "trades": "965"
    },
    {
      "date": "2024-11-01",
      "bid": "232.60",
      "ask": "233.00",
      "open": "235.40",
      "high": "237.40",
      "low": "231.40",
      "close": "231.40",
      "average": "232.2898",
      "volume": "37238",
      "turnover": "8657484.5",
      "trades": "394"
    },
    {
      "date": "2024-11-04",
      "bid": "237.60",
      "ask": "237.80",
      "open": "231.40",
      "high": "238.00",
      "low": "231.40",
      "close": "237.00",
      "average": "236.111",
      "volume": "31173",
      "turnover": "7359072.9",
      "trades": "465"
    },
    {
      "date": "2024-11-05",
      "bid": "237.40",
      "ask": "238.20",
      "open": "236.80",
      "high": "241.60",
      "low": "236.60",
      "close": "238.40",
      "average": "239.0142",
      "volume": "30197",
      "turnover": "7216725.6",
      "trades": "637"
    },
    {
      "date": "2024-11-06",
      "bid": "236.80",
      "ask": "237.20",
      "open": "246.00",
      "high": "252.60",
      "low": "236.60",
      "close": "236.60",
      "average": "242.9451",
      "volume": "160678",
      "turnover": "39030567",
      "trades": "2264"
    },
    {
      "date": "2024-11-07",
      "bid": "234.40",
      "ask": "235.20",
      "open": "236.60",
      "high": "242.40",
      "low": "230.60",
      "close": "234.00",
      "average": "235.7157",
      "volume": "68174",
      "turnover": "16068097.2",
      "trades": "1180"
    },
    {
      "date": "2024-11-08",
      "bid": "239.80",
      "ask": "240.80",
      "open": "233.00",
      "high": "242.00",
      "low": "233.00",
      "close": "240.00",
      "average": "237.4256",
      "volume": "81779",
      "turnover": "19416591.39",
      "trades": "1241"
    },
    {
      "date": "2024-11-11",
      "bid": "241.80",
      "ask": "242.20",
      "open": "240.20",
      "high": "246.00",
      "low": "240.20",
      "close": "241.20",
      "average": "242.5264",
      "volume": "112407",
      "turnover": "27261954.8",
      "trades": "1100"
    },
    {
      "date": "2024-11-12",
      "bid": "237.60",
      "ask": "237.80",
      "open": "237.80",
      "high": "242.80",
      "low": "235.40",
      "close": "237.60",
      "average": "238.9137",
      "volume": "64651",
      "turnover": "15446593.5",
      "trades": "1124"
    },
    {
      "date": "2024-11-13",
      "bid": "227.40",
      "ask": "228.80",
      "open": "237.60",
      "high": "240.00",
      "low": "226.00",
      "close": "229.00",
      "average": "231.1787",
      "volume": "92519",
      "turnover": "21385054.5",
      "trades": "1019"
    },
    {
      "date": "2024-11-14",
      "bid": "226.00",
      "ask": "226.40",
      "open": "228.20",
      "high": "228.60",
      "low": "222.60",
      "close": "226.20",
      "average": "225.2471",
      "volume": "80875",
      "turnover": "18215949.8",
      "trades": "984"
    },
    {
      "date": "2024-11-15",
      "bid": "220.40",
      "ask": "220.80",
      "open": "226.00",
      "high": "226.00",
      "low": "220.20",
      "close": "220.40",
      "average": "221.9099",
      "volume": "26293",
      "turnover": "5834674",
      "trades": "638"
    },
    {
      "date": "2024-11-18",
      "bid": "214.60",
      "ask": "215.40",
      "open": "220.40",
      "high": "223.00",
      "low": "213.60",
      "close": "214.00",
      "average": "215.9451",
      "volume": "41971",
      "turnover": "9063423.4",
      "trades": "722"
    },
    {
      "date": "2024-11-19",
      "bid": "219.20",
      "ask": "219.60",
      "open": "214.40",
      "high": "220.00",
      "low": "210.40",
      "close": "219.00",
      "average": "214.5314",
      "volume": "73997",
      "turnover": "15872616.2",
      "trades": "986"
    },
    {
      "date": "2024-11-20",
      "bid": "209.00",
      "ask": "209.20",
      "open": "218.20",
      "high": "222.60",
      "low": "207.60",
      "close": "209.80",
      "average": "213.1855",
      "volume": "93349",
      "turnover": "19896762.6",
      "trades": "1325"
    },
    {
      "date": "2024-11-21",
      "bid": "213.00",
      "ask": "213.40",
      "open": "209.00",
      "high": "213.40",
      "low": "207.60",
      "close": "212.80",
      "average": "210.8421",
      "volume": "86986",
      "turnover": "18341869.6",
      "trades": "1217"
    },
    {
      "date": "2024-11-22",
      "bid": "221.60",
      "ask": "222.00",
      "open": "213.40",
      "high": "225.80",
      "low": "213.40",
      "close": "221.40",
      "average": "220.6549",
      "volume": "70424",
      "turnover": "15548531.5",
      "trades": "1181"
    },
    {
      "date": "2024-11-25",
      "bid": "228.00",
      "ask": "228.40",
      "open": "223.40",
      "high": "228.80",
      "low": "223.40",
      "close": "228.60",
      "average": "227.7001",
      "volume": "59803",
      "turnover": "13617146.6",
      "trades": "791"
    },
    {
      "date": "2024-11-26",
      "bid": "222.40",
      "ask": "222.80",
      "open": "229.20",
      "high": "229.20",
      "low": "222.00",
      "close": "223.40",
      "average": "223.509",
      "volume": "43407",
      "turnover": "9701855.19",
      "trades": "628"
    },
    {
      "date": "2024-11-27",
      "bid": "224.40",
      "ask": "224.80",
      "open": "223.40",
      "high": "227.00",
      "low": "222.80",
      "close": "224.80",
      "average": "224.8999",
      "volume": "23878",
      "turnover": "5369827.5",
      "trades": "490"
    },
    {
      "date": "2024-11-28",
      "bid": "225.40",
      "ask": "226.20",
      "open": "224.80",
      "high": "227.00",
      "low": "222.80",
      "close": "226.00",
      "average": "225.5638",
      "volume": "24143",
      "turnover": "5445341.8",
      "trades": "479"
    },
    {
      "date": "2024-11-29",
      "bid": "226.60",
      "ask": "226.80",
      "open": "225.40",
      "high": "227.60",
      "low": "224.40",
      "close": "224.80",
      "average": "224.9685",
      "volume": "236601",
      "turnover": "53231613.3",
      "trades": "565"
    },
    {
      "date": "2024-12-02",
      "bid": "226.00",
      "ask": "227.00",
      "open": "225.00",
      "high": "230.80",
      "low": "224.00",
      "close": "225.20",
      "average": "225.7753",
      "volume": "65862",
      "turnover": "14870480.9",
      "trades": "705"
    },
    {
      "date": "2024-12-03",
      "bid": "221.80",
      "ask": "222.00",
      "open": "225.60",
      "high": "227.00",
      "low": "216.40",
      "close": "221.80",
      "average": "220.9716",
      "volume": "73479",
      "turnover": "16236821.6",
      "trades": "880"
    },
    {
      "date": "2024-12-04",
      "bid": "223.40",
      "ask": "223.80",
      "open": "221.80",
      "high": "224.80",
      "low": "221.80",
      "close": "223.20",
      "average": "223.3285",
      "volume": "56867",
      "turnover": "12700023.7",
      "trades": "725"
    },
    {
      "date": "2024-12-05",
      "bid": "214.00",
      "ask": "214.60",
      "open": "223.40",
      "high": "223.60",
      "low": "213.80",
      "close": "214.80",
      "average": "216.1443",
      "volume": "67891",
      "turnover": "14668897.1",
      "trades": "1037"
    },
    {
      "date": "2024-12-06",
      "bid": "217.20",
      "ask": "217.60",
      "open": "214.00",
      "high": "218.20",
      "low": "213.80",
      "close": "217.40",
      "average": "216.2847",
      "volume": "122874",
      "turnover": "26574396.4",
      "trades": "901"
    },
    {
      "date": "2024-12-09",
      "bid": "216.00",
      "ask": "216.60",
      "open": "217.00",
      "high": "220.20",
      "low": "215.60",
      "close": "216.20",
      "average": "216.701",
      "volume": "53028",
      "turnover": "11491094.8",
      "trades": "711"
    },
    {
      "date": "2024-12-10",
      "bid": "215.40",
      "ask": "216.80",
      "open": "215.80",
      "high": "218.80",
      "low": "214.80",
      "close": "216.40",
      "average": "216.3509",
      "volume": "53577",
      "turnover": "11592992.8",
      "trades": "961"
    },
    {
      "date": "2024-12-11",
      "bid": "215.40",
      "ask": "216.00",
      "open": "210.20",
      "high": "217.00",
      "low": "210.20",
      "close": "216.00",
      "average": "215.7849",
      "volume": "53052",
      "turnover": "11446856",
      "trades": "729"
    },
    {
      "date": "2024-12-12",
      "bid": "214.60",
      "ask": "214.80",
      "open": "216.00",
      "high": "217.00",
      "low": "212.60",
      "close": "214.00",
      "average": "214.0655",
      "volume": "85482",
      "turnover": "18298933",
      "trades": "848"
    },
    {
      "date": "2024-12-13",
      "bid": "215.20",
      "ask": "215.60",
      "open": "214.00",
      "high": "221.20",
      "low": "214.00",
      "close": "215.00",
      "average": "218.3436",
      "volume": "164755",
      "turnover": "35927459.9",
      "trades": "1271"
    },
    {
      "date": "2024-12-16",
      "bid": "221.00",
      "ask": "221.40",
      "open": "215.60",
      "high": "222.80",
      "low": "214.40",
      "close": "221.40",
      "average": "219.6399",
      "volume": "52351",
      "turnover": "11497498.3",
      "trades": "860"
    },
    {
      "date": "2024-12-17",
      "bid": "212.40",
      "ask": "212.80",
      "open": "221.00",
      "high": "221.00",
      "low": "212.00",
      "close": "212.00",
      "average": "213.5219",
      "volume": "159319",
      "turnover": "34018215.2",
      "trades": "839"
    },
    {
      "date": "2024-12-18",
      "bid": "214.00",
      "ask": "214.40",
      "open": "212.00",
      "high": "217.00",
      "low": "212.00",
      "close": "214.40",
      "average": "214.4999",
      "volume": "232861",
      "turnover": "49948695.2",
      "trades": "826"
    },
    {
      "date": "2024-12-19",
      "bid": "213.20",
      "ask": "214.00",
      "open": "214.00",
      "high": "216.00",
      "low": "209.80",
      "close": "213.60",
      "average": "213.2151",
      "volume": "52224",
      "turnover": "11134431.4",
      "trades": "746"
    },
    {
      "date": "2024-12-20",
      "bid": "210.80",
      "ask": "211.40",
      "open": "211.00",
      "high": "213.40",
      "low": "208.00",
      "close": "208.00",
      "average": "209.204",
      "volume": "368739",
      "turnover": "77148017.09",
      "trades": "1583"
    },
    {
      "date": "2024-12-23",
      "bid": "214.60",
      "ask": "214.80",
      "open": "208.00",
      "high": "215.60",
      "low": "205.20",
      "close": "215.60",
      "average": "212.6256",
      "volume": "58234",
      "turnover": "12382037.4",
      "trades": "849"
    },
    {
      "date": "2024-12-27",
      "bid": "217.80",
      "ask": "218.20",
      "open": "214.60",
      "high": "220.20",
      "low": "214.60",
      "close": "220.20",
      "average": "219.4035",
      "volume": "103831",
      "turnover": "22780875",
      "trades": "710"
    },
    {
      "date": "2024-12-30",
      "bid": "215.60",
      "ask": "216.20",
      "open": "220.00",
      "high": "220.00",
      "low": "214.20",
      "close": "215.00",
      "average": "215.4481",
      "volume": "58819",
      "turnover": "12672983.9",
      "trades": "605"
    },
    {
      "date": "2025-01-02",
      "bid": "219.60",
      "ask": "220.00",
      "open": "214.40",
      "high": "220.20",
      "low": "214.00",
      "close": "219.60",
      "average": "219.0441",
      "volume": "60361",
      "turnover": "13221584.2",
      "trades": "858"
    },
    {
      "date": "2025-01-03",
      "bid": "216.80",
      "ask": "217.20",
      "open": "219.60",
      "high": "221.60",
      "low": "215.60",
      "close": "217.40",
      "average": "218.2934",
      "volume": "29087",
      "turnover": "6349493.3",
      "trades": "525"
    },
    {
      "date": "2025-01-07",
      "bid": "217.60",
      "ask": "218.20",
      "open": "216.80",
      "high": "223.00",
      "low": "215.00",
      "close": "217.80",
      "average": "218.3947",
      "volume": "86139",
      "turnover": "18810918.6",
      "trades": "962"
    },
    {
      "date": "2025-01-08",
      "bid": "211.20",
      "ask": "211.60",
      "open": "214.80",
      "high": "217.20",
      "low": "208.20",
      "close": "211.40",
      "average": "211.1877",
      "volume": "68732",
      "turnover": "14514784.7",
      "trades": "1107"
    },
    {
      "date": "2025-01-09",
      "bid": "208.80",
      "ask": "209.40",
      "open": "213.20",
      "high": "214.60",
      "low": "208.20",
      "close": "208.60",
      "average": "210.5158",
      "volume": "49108",
      "turnover": "10331445.6",
      "trades": "852"
    },
    {
      "date": "2025-01-10",
      "bid": "207.60",
      "ask": "208.40",
      "open": "208.60",
      "high": "212.40",
      "low": "204.00",
      "close": "208.00",
      "average": "208.9622",
      "volume": "88279",
      "turnover": "18445150.39",
      "trades": "758"
    },
    {
      "date": "2025-01-13",
      "bid": "200.80",
      "ask": "201.40",
      "open": "207.20",
      "high": "207.20",
      "low": "200.60",
      "close": "200.60",
      "average": "202.2428",
      "volume": "42963",
      "turnover": "8695390.69",
      "trades": "759"
    },
    {
      "date": "2025-01-14",
      "bid": "204.80",
      "ask": "205.40",
      "open": "202.80",
      "high": "210.00",
      "low": "202.80",
      "close": "204.80",
      "average": "206.1116",
      "volume": "49883",
      "turnover": "10280094.9",
      "trades": "816"
    },
    {
      "date": "2025-01-15",
      "bid": "208.00",
      "ask": "208.60",
      "open": "208.20",
      "high": "209.00",
      "low": "204.60",
      "close": "209.00",
      "average": "206.9633",
      "volume": "93610",
      "turnover": "19375459.8",
      "trades": "1065"
    },
    {
      "date": "2025-01-16",
      "bid": "203.00",
      "ask": "203.40",
      "open": "210.20",
      "high": "211.80",
      "low": "202.00",
      "close": "203.40",
      "average": "204.3399",
      "volume": "58630",
      "turnover": "11988794.5",
      "trades": "725"
    },
    {
      "date": "2025-01-17",
      "bid": "206.60",
      "ask": "208.00",
      "open": "203.00",
      "high": "210.20",
      "low": "202.00",
      "close": "208.00",
      "average": "207.4934",
      "volume": "82443",
      "turnover": "16981432.6",
      "trades": "777"
    },
    {
      "date": "2025-01-20",
      "bid": "208.80",
      "ask": "209.20",
      "open": "208.00",
      "high": "209.40",
      "low": "206.60",
      "close": "208.80",
      "average": "208.3935",
      "volume": "30806",
      "turnover": "6418307",
      "trades": "552"
    },
    {
      "date": "2025-01-21",
      "bid": "208.00",
      "ask": "209.00",
      "open": "207.00",
      "high": "211.40",
      "low": "207.00",
      "close": "208.00",
      "average": "208.7134",
      "volume": "66513",
      "turnover": "13881246.6",
      "trades": "640"
    },
    {
      "date": "2025-01-22",
      "bid": "211.00",
      "ask": "211.40",
      "open": "208.00",
      "high": "213.80",
      "low": "208.00",
      "close": "211.20",
      "average": "211.4559",
      "volume": "81960",
      "turnover": "17333077.7",
      "trades": "842"
    },
    {
      "date": "2025-01-23",
      "bid": "211.40",
      "ask": "211.80",
      "open": "211.20",
      "high": "212.00",
      "low": "207.40",
      "close": "211.60",
      "average": "210.5338",
      "volume": "70667",
      "turnover": "14877135.3",
      "trades": "1119"
    },
    {
      "date": "2025-01-24",
      "bid": "217.00",
      "ask": "217.40",
      "open": "213.20",
      "high": "221.00",
      "low": "213.20",
      "close": "218.00",
      "average": "218.6882",
      "volume": "128163",
      "turnover": "28030632.1",
      "trades": "1051"
    },
    {
      "date": "2025-01-27",
      "bid": "216.80",
      "ask": "217.40",
      "open": "217.80",
      "high": "219.20",
      "low": "213.40",
      "close": "217.80",
      "average": "215.2537",
      "volume": "171020",
      "turnover": "36810242.1",
      "trades": "1110"
    },
    {
      "date": "2025-01-28",
      "bid": "220.60",
      "ask": "221.80",
      "open": "217.80",
      "high": "223.00",
      "low": "217.80",
      "close": "222.00",
      "average": "221.0429",
      "volume": "52381",
      "turnover": "11578447.6",
      "trades": "699"
    },
    {
      "date": "2025-01-29",
      "bid": "226.20",
      "ask": "226.80",
      "open": "229.00",
      "high": "229.60",
      "low": "222.40",
      "close": "228.20",
      "average": "225.06",
      "volume": "229125",
      "turnover": "51565414.8",
      "trades": "1370"
    },
    {
      "date": "2025-01-30",
      "bid": "235.20",
      "ask": "235.80",
      "open": "250.20",
      "high": "251.00",
      "low": "226.00",
      "close": "235.00",
      "average": "235.964",
      "volume": "280457",
      "turnover": "66156706.5",
      "trades": "2648"
    },
    {
      "date": "2025-01-31",
      "bid": "222.60",
      "ask": "223.20",
      "open": "234.80",
      "high": "238.20",
      "low": "214.20",
      "close": "223.40",
      "average": "226.9552",
      "volume": "342563",
      "turnover": "77666487.8",
      "trades": "1869"
    },
    {
      "date": "2025-02-03",
      "bid": "222.40",
      "ask": "222.80",
      "open": "214.40",
      "high": "223.20",
      "low": "211.40",
      "close": "223.20",
      "average": "218.3936",
      "volume": "168206",
      "turnover": "36724703.79",
      "trades": "1699"
    },
    {
      "date": "2025-02-04",
      "bid": "218.80",
      "ask": "219.00",
      "open": "222.20",
      "high": "222.20",
      "low": "213.80",
      "close": "219.00",
      "average": "219.0551",
      "volume": "112154",
      "turnover": "24564834.6",
      "trades": "1282"
    },
    {
      "date": "2025-02-05",
      "bid": "216.00",
      "ask": "216.40",
      "open": "217.60",
      "high": "220.00",
      "low": "214.80",
      "close": "215.80",
      "average": "216.2931",
      "volume": "258289",
      "turnover": "55871880.1",
      "trades": "1021"
    },
    {
      "date": "2025-02-06",
      "bid": "219.40",
      "ask": "219.60",
      "open": "217.00",
      "high": "223.40",
      "low": "212.80",
      "close": "218.80",
      "average": "218.1958",
      "volume": "197958",
      "turnover": "43170134.6",
      "trades": "1676"
    },
    {
      "date": "2025-02-07",
      "bid": "213.60",
      "ask": "214.60",
      "open": "219.60",
      "high": "221.20",
      "low": "213.00",
      "close": "214.00",
      "average": "214.5302",
      "volume": "127751",
      "turnover": "27403742.8",
      "trades": "1098"
    },
    {
      "date": "2025-02-10",
      "bid": "207.20",
      "ask": "208.00",
      "open": "214.60",
      "high": "214.60",
      "low": "207.00",
      "close": "207.00",
      "average": "209.2902",
      "volume": "150794",
      "turnover": "31569326.6",
      "trades": "938"
    },
    {
      "date": "2025-02-11",
      "bid": "201.00",
      "ask": "201.40",
      "open": "206.20",
      "high": "210.60",
      "low": "200.60",
      "close": "200.60",
      "average": "203.5335",
      "volume": "87497",
      "turnover": "17808297.6",
      "trades": "988"
    },
    {
      "date": "2025-02-12",
      "bid": "198.30",
      "ask": "199.10",
      "open": "200.20",
      "high": "202.20",
      "low": "197.50",
      "close": "198.50",
      "average": "199.6271",
      "volume": "244962",
      "turnover": "48898481.25",
      "trades": "1475"
    },
    {
      "date": "2025-02-13",
      "bid": "205.00",
      "ask": "205.60",
      "open": "200.00",
      "high": "206.00",
      "low": "197.90",
      "close": "205.40",
      "average": "202.1182",
      "volume": "343222",
      "turnover": "69360787.8",
      "trades": "1895"
    },
    {
      "date": "2025-02-14",
      "bid": "206.80",
      "ask": "207.00",
      "open": "206.20",
      "high": "210.40",
      "low": "203.00",
      "close": "206.40",
      "average": "207.2757",
      "volume": "100311",
      "turnover": "20798491.6",
      "trades": "1081"
    },
    {
      "date": "2025-02-17",
      "bid": "206.00",
      "ask": "206.40",
      "open": "206.40",
      "high": "206.80",
      "low": "203.60",
      "close": "206.20",
      "average": "205.3163",
      "volume": "53065",
      "turnover": "10894827.4",
      "trades": "642"
    },
    {
      "date": "2025-02-18",
      "bid": "198.80",
      "ask": "199.30",
      "open": "206.00",
      "high": "206.20",
      "low": "198.40",
      "close": "198.90",
      "average": "202.0858",
      "volume": "117782",
      "turnover": "23812724.4",
      "trades": "1413"
    },
    {
      "date": "2025-02-19",
      "bid": "212.80",
      "ask": "213.20",
      "open": "211.20",
      "high": "230.60",
      "low": "209.00",
      "close": "212.80",
      "average": "217.6629",
      "volume": "553673",
      "turnover": "120727985.2",
      "trades": "5432"
    },
    {
      "date": "2025-02-20",
      "bid": "213.60",
      "ask": "213.80",
      "open": "213.20",
      "high": "215.00",
      "low": "207.80",
      "close": "213.40",
      "average": "212.0035",
      "volume": "115677",
      "turnover": "24520788.3",
      "trades": "1682"
    },
    {
      "date": "2025-02-21",
      "bid": "206.40",
      "ask": "206.60",
      "open": "213.60",
      "high": "215.20",
      "low": "205.00",
      "close": "206.00",
      "average": "208.383",
      "volume": "87408",
      "turnover": "18221140.6",
      "trades": "1297"
    },
    {
      "date": "2025-02-24",
      "bid": "197.70",
      "ask": "198.90",
      "open": "206.00",
      "high": "206.40",
      "low": "196.70",
      "close": "199.00",
      "average": "199.9274",
      "volume": "143155",
      "turnover": "28611452.7",
      "trades": "1510"
    },
    {
      "date": "2025-02-25",
      "bid": "195.50",
      "ask": "196.00",
      "open": "198.10",
      "high": "200.40",
      "low": "194.70",
      "close": "196.00",
      "average": "198.6342",
      "volume": "148438",
      "turnover": "29485521.35",
      "trades": "1182"
    },
    {
      "date": "2025-02-26",
      "bid": "195.10",
      "ask": "195.50",
      "open": "196.70",
      "high": "198.00",
      "low": "193.10",
      "close": "194.80",
      "average": "196.4845",
      "volume": "225003",
      "turnover": "44190754.55",
      "trades": "2002"
    },
    {
      "date": "2025-02-27",
      "bid": "187.90",
      "ask": "188.70",
      "open": "193.80",
      "high": "193.90",
      "low": "186.20",
      "close": "187.90",
      "average": "189.3128",
      "volume": "247140",
      "turnover": "46759959.75",
      "trades": "1971"
    },
    {
      "date": "2025-02-28",
      "bid": "196.80",
      "ask": "197.10",
      "open": "186.70",
      "high": "197.60",
      "low": "184.00",
      "close": "197.00",
      "average": "194.2449",
      "volume": "337783",
      "turnover": "64899635.35",
      "trades": "3100"
    },
    {
      "date": "2025-03-03",
      "bid": "194.50",
      "ask": "194.90",
      "open": "196.10",
      "high": "199.30",
      "low": "194.40",
      "close": "194.60",
      "average": "196.2324",
      "volume": "137086",
      "turnover": "26911090.6",
      "trades": "2390"
    },
    {
      "date": "2025-03-04",
      "bid": "188.60",
      "ask": "189.00",
      "open": "193.70",
      "high": "193.70",
      "low": "188.20",
      "close": "188.60",
      "average": "189.6204",
      "volume": "106326",
      "turnover": "20161949.39",
      "trades": "1149"
    },
    {
      "date": "2025-03-05",
      "bid": "178.20",
      "ask": "178.70",
      "open": "188.60",
      "high": "191.60",
      "low": "173.50",
      "close": "178.00",
      "average": "181.7054",
      "volume": "1193547",
      "turnover": "217246736.3",
      "trades": "6400"
    },
    {
      "date": "2025-03-06",
      "bid": "171.00",
      "ask": "171.30",
      "open": "177.70",
      "high": "178.10",
      "low": "170.40",
      "close": "170.60",
      "average": "172.8339",
      "volume": "480058",
      "turnover": "82695406.65",
      "trades": "2304"
    },
    {
      "date": "2025-03-07",
      "bid": "168.80",
      "ask": "169.00",
      "open": "171.00",
      "high": "171.00",
      "low": "167.00",
      "close": "169.00",
      "average": "168.4274",
      "volume": "421909",
      "turnover": "70911287.75",
      "trades": "2062"
    },
    {
      "date": "2025-03-10",
      "bid": "165.90",
      "ask": "166.70",
      "open": "168.90",
      "high": "169.00",
      "low": "164.70",
      "close": "165.00",
      "average": "166.1071",
      "volume": "231038",
      "turnover": "38382052.2",
      "trades": "1855"
    },
    {
      "date": "2025-03-11",
      "bid": "163.00",
      "ask": "163.40",
      "open": "165.00",
      "high": "167.20",
      "low": "162.50",
      "close": "163.40",
      "average": "164.3022",
      "volume": "164884",
      "turnover": "27114773.15",
      "trades": "2190"
    },
    {
      "date": "2025-03-12",
      "bid": "170.80",
      "ask": "170.90",
      "open": "164.20",
      "high": "171.80",
      "low": "164.20",
      "close": "170.90",
      "average": "169.9519",
      "volume": "190749",
      "turnover": "32416050.7",
      "trades": "3254"
    },
    {
      "date": "2025-03-13",
      "bid": "174.70",
      "ask": "175.00",
      "open": "171.00",
      "high": "178.00",
      "low": "170.40",
      "close": "175.00",
      "average": "175.0311",
      "volume": "213365",
      "turnover": "37345650.5",
      "trades": "2577"
    },
    {
      "date": "2025-03-14",
      "bid": "178.90",
      "ask": "179.20",
      "open": "175.00",
      "high": "179.10",
      "low": "174.90",
      "close": "178.80",
      "average": "178.3066",
      "volume": "218976",
      "turnover": "39044761",
      "trades": "1268"
    },
    {
      "date": "2025-03-17",
      "bid": "176.60",
      "ask": "176.90",
      "open": "178.80",
      "high": "182.80",
      "low": "176.10",
      "close": "176.70",
      "average": "178.1645",
      "volume": "323468",
      "turnover": "57978670.1",
      "trades": "1186"
    },
    {
      "date": "2025-03-18",
      "bid": "170.60",
      "ask": "171.10",
      "open": "176.80",
      "high": "179.20",
      "low": "169.10",
      "close": "171.30",
      "average": "172.8963",
      "volume": "357231",
      "turnover": "61995771.55",
      "trades": "2820"
    },
    {
      "date": "2025-03-19",
      "bid": "169.60",
      "ask": "169.90",
      "open": "168.70",
      "high": "172.20",
      "low": "167.50",
      "close": "170.30",
      "average": "169.3979",
      "volume": "204519",
      "turnover": "34634936.15",
      "trades": "1263"
    },
    {
      "date": "2025-03-20",
      "bid": "168.50",
      "ask": "168.70",
      "open": "172.00",
      "high": "173.40",
      "low": "165.80",
      "close": "169.40",
      "average": "168.8488",
      "volume": "329537",
      "turnover": "55646671.8",
      "trades": "1729"
    },
    {
      "date": "2025-03-21",
      "bid": "169.70",
      "ask": "170.10",
      "open": "170.70",
      "high": "171.80",
      "low": "167.10",
      "close": "170.30",
      "average": "170.0551",
      "volume": "232936",
      "turnover": "39610737.75",
      "trades": "1518"
    },
    {
      "date": "2025-03-24",
      "bid": "168.60",
      "ask": "168.90",
      "open": "170.30",
      "high": "171.70",
      "low": "165.90",
      "close": "169.10",
      "average": "168.7933",
      "volume": "98105",
      "turnover": "16708085.65",
      "trades": "1040"
    },
    {
      "date": "2025-03-25",
      "bid": "166.20",
      "ask": "166.30",
      "open": "166.80",
      "high": "167.60",
      "low": "163.40",
      "close": "166.70",
      "average": "165.6491",
      "volume": "157806",
      "turnover": "26140405.5",
      "trades": "2291"
    },
    {
      "date": "2025-03-26",
      "bid": "165.00",
      "ask": "165.20",
      "open": "175.20",
      "high": "175.20",
      "low": "164.00",
      "close": "165.20",
      "average": "165.8892",
      "volume": "126608",
      "turnover": "21003003.2",
      "trades": "2122"
    },
    {
      "date": "2025-03-27",
      "bid": "161.40",
      "ask": "161.70",
      "open": "165.20",
      "high": "165.20",
      "low": "160.60",
      "close": "161.20",
      "average": "161.4652",
      "volume": "109023",
      "turnover": "17646003",
      "trades": "799"
    },
    {
      "date": "2025-03-28",
      "bid": "165.90",
      "ask": "166.20",
      "open": "160.00",
      "high": "166.70",
      "low": "160.00",
      "close": "165.70",
      "average": "165.0852",
      "volume": "109002",
      "turnover": "17994700.3",
      "trades": "1550"
    },
    {
      "date": "2025-03-31",
      "bid": "160.90",
      "ask": "161.20",
      "open": "165.70",
      "high": "165.70",
      "low": "158.50",
      "close": "161.20",
      "average": "160.6995",
      "volume": "94856",
      "turnover": "15242933.6",
      "trades": "1106"
    },
    {
      "date": "2025-04-01",
      "bid": "165.80",
      "ask": "166.20",
      "open": "165.10",
      "high": "166.40",
      "low": "159.50",
      "close": "165.70",
      "average": "164.3417",
      "volume": "110213",
      "turnover": "18112188.25",
      "trades": "1396"
    },
    {
      "date": "2025-04-02",
      "bid": "163.20",
      "ask": "163.40",
      "open": "165.40",
      "high": "165.40",
      "low": "159.70",
      "close": "164.10",
      "average": "162.8577",
      "volume": "78794",
      "turnover": "12832178.05",
      "trades": "913"
    },
    {
      "date": "2025-04-03",
      "bid": "162.70",
      "ask": "162.80",
      "open": "162.50",
      "high": "165.20",
      "low": "159.20",
      "close": "162.80",
      "average": "162.9058",
      "volume": "213702",
      "turnover": "34813345.7",
      "trades": "2056"
    },
    {
      "date": "2025-04-04",
      "bid": "155.70",
      "ask": "156.20",
      "open": "160.00",
      "high": "163.90",
      "low": "153.40",
      "close": "155.60",
      "average": "158.7077",
      "volume": "168780",
      "turnover": "26786744.3",
      "trades": "1697"
    },
    {
      "date": "2025-04-07",
      "bid": "152.30",
      "ask": "152.50",
      "open": "148.00",
      "high": "160.00",
      "low": "145.60",
      "close": "151.10",
      "average": "149.8725",
      "volume": "381913",
      "turnover": "56957759.4",
      "trades": "2521"
    },
    {
      "date": "2025-04-08",
      "bid": "153.30",
      "ask": "153.50",
      "open": "154.00",
      "high": "156.00",
      "low": "150.80",
      "close": "153.40",
      "average": "153.5673",
      "volume": "202949",
      "turnover": "31166618.2",
      "trades": "1191"
    },
    {
      "date": "2025-04-09",
      "bid": "146.90",
      "ask": "147.30",
      "open": "146.50",
      "high": "150.40",
      "low": "142.90",
      "close": "146.50",
      "average": "146.6908",
      "volume": "195956",
      "turnover": "28747668.6",
      "trades": "2266"
    },
    {
      "date": "2025-04-10",
      "bid": "150.80",
      "ask": "151.40",
      "open": "179.00",
      "high": "179.00",
      "low": "151.00",
      "close": "151.50",
      "average": "153.983",
      "volume": "89316",
      "turnover": "13753031.4",
      "trades": "1084"
    },
    {
      "date": "2025-04-11",
      "bid": "151.80",
      "ask": "152.10",
      "open": "150.80",
      "high": "153.20",
      "low": "144.60",
      "close": "151.90",
      "average": "148.5496",
      "volume": "525244",
      "turnover": "78024337.59",
      "trades": "1769"
    },
    {
      "date": "2025-04-14",
      "bid": "154.90",
      "ask": "155.30",
      "open": "153.00",
      "high": "155.50",
      "low": "152.20",
      "close": "155.50",
      "average": "154.6829",
      "volume": "72746",
      "turnover": "11252532.6",
      "trades": "1018"
    },
    {
      "date": "2025-04-15",
      "bid": "155.80",
      "ask": "156.70",
      "open": "155.40",
      "high": "159.40",
      "low": "154.30",
      "close": "156.00",
      "average": "156.4861",
      "volume": "73558",
      "turnover": "11510803.2",
      "trades": "874"
    },
    {
      "date": "2025-04-16",
      "bid": "154.60",
      "ask": "154.90",
      "open": "154.90",
      "high": "154.90",
      "low": "150.30",
      "close": "154.90",
      "average": "152.3653",
      "volume": "156198",
      "turnover": "23798231.4",
      "trades": "1146"
    },
    {
      "date": "2025-04-17",
      "bid": "154.60",
      "ask": "155.50",
      "open": "155.00",
      "high": "155.40",
      "low": "152.10",
      "close": "154.60",
      "average": "154.1166",
      "volume": "28709",
      "turnover": "4424533.8",
      "trades": "388"
    },
    {
      "date": "2025-04-22",
      "bid": "152.20",
      "ask": "153.10",
      "open": "154.30",
      "high": "154.30",
      "low": "149.70",
      "close": "152.50",
      "average": "151.874",
      "volume": "148619",
      "turnover": "22571359.9",
      "trades": "1496"
    },
    {
      "date": "2025-04-23",
      "bid": "156.60",
      "ask": "156.70",
      "open": "155.00",
      "high": "158.90",
      "low": "151.50",
      "close": "156.40",
      "average": "156.3814",
      "volume": "158724",
      "turnover": "24821487.4",
      "trades": "2140"
    },
    {
      "date": "2025-04-24",
      "bid": "144.60",
      "ask": "144.90",
      "open": "149.90",
      "high": "151.40",
      "low": "143.70",
      "close": "144.50",
      "average": "147.0564",
      "volume": "1156546",
      "turnover": "170212883.69",
      "trades": "2676"
    },
    {
      "date": "2025-04-25",
      "bid": "149.40",
      "ask": "150.10",
      "open": "145.10",
      "high": "152.00",
      "low": "143.50",
      "close": "150.00",
      "average": "149.602",
      "volume": "263888",
      "turnover": "39478573.2",
      "trades": "2076"
    },
    {
      "date": "2025-04-28",
      "bid": "147.70",
      "ask": "148.20",
      "open": "150.00",
      "high": "150.40",
      "low": "147.00",
      "close": "148.00",
      "average": "148.5342",
      "volume": "121230",
      "turnover": "18024133.8",
      "trades": "1431"
    },
    {
      "date": "2025-04-29",
      "bid": "149.90",
      "ask": "150.20",
      "open": "148.00",
      "high": "150.40",
      "low": "146.90",
      "close": "150.40",
      "average": "148.5065",
      "volume": "358539",
      "turnover": "53158565.15",
      "trades": "904"
    },
    {
      "date": "2025-04-30",
      "bid": "156.00",
      "ask": "156.50",
      "open": "150.50",
      "high": "157.60",
      "low": "150.40",
      "close": "157.60",
      "average": "155.0341",
      "volume": "245562",
      "turnover": "38070482.15",
      "trades": "605"
    },
    {
      "date": "2025-05-02",
      "bid": "155.00",
      "ask": "155.20",
      "open": "157.50",
      "high": "158.00",
      "low": "153.80",
      "close": "154.70",
      "average": "155.2936",
      "volume": "107122",
      "turnover": "16635506.95",
      "trades": "1557"
    },
    {
      "date": "2025-05-05",
      "bid": "155.00",
      "ask": "156.40",
      "open": "154.00",
      "high": "157.10",
      "low": "153.80",
      "close": "155.70",
      "average": "155.8557",
      "volume": "105237",
      "turnover": "16402174.65",
      "trades": "974"
    },
    {
      "date": "2025-05-06",
      "bid": "156.90",
      "ask": "157.10",
      "open": "153.80",
      "high": "157.60",
      "low": "153.50",
      "close": "156.50",
      "average": "156.8129",
      "volume": "181662",
      "turnover": "28485337.1",
      "trades": "791"
    },
    {
      "date": "2025-05-07",
      "bid": "150.80",
      "ask": "151.10",
      "open": "155.60",
      "high": "155.90",
      "low": "150.30",
      "close": "150.70",
      "average": "151.469",
      "volume": "144528",
      "turnover": "21891886.7",
      "trades": "1101"
    },
    {
      "date": "2025-05-08",
      "bid": "156.00",
      "ask": "156.60",
      "open": "150.00",
      "high": "156.60",
      "low": "148.70",
      "close": "156.30",
      "average": "154.8377",
      "volume": "780825",
      "turnover": "120340318",
      "trades": "1157"
    },
    {
      "date": "2025-05-09",
      "bid": "157.80",
      "ask": "158.40",
      "open": "156.30",
      "high": "163.10",
      "low": "156.20",
      "close": "158.20",
      "average": "159.2435",
      "volume": "105856",
      "turnover": "16856890.8",
      "trades": "1232"
    },
    {
      "date": "2025-05-12",
      "bid": "157.70",
      "ask": "158.10",
      "open": "157.80",
      "high": "159.30",
      "low": "155.90",
      "close": "158.10",
      "average": "157.3327",
      "volume": "154092",
      "turnover": "24243725.5",
      "trades": "1370"
    },
    {
      "date": "2025-05-13",
      "bid": "158.60",
      "ask": "159.10",
      "open": "158.10",
      "high": "162.20",
      "low": "158.00",
      "close": "159.00",
      "average": "159.3262",
      "volume": "84351",
      "turnover": "13439202.3",
      "trades": "1101"
    },
    {
      "date": "2025-05-14",
      "bid": "156.30",
      "ask": "157.20",
      "open": "159.10",
      "high": "161.80",
      "low": "156.10",
      "close": "156.10",
      "average": "157.3877",
      "volume": "67127",
      "turnover": "10571519.69",
      "trades": "782"
    },
    {
      "date": "2025-05-15",
      "bid": "154.90",
      "ask": "155.60",
      "open": "156.00",
      "high": "156.40",
      "low": "154.20",
      "close": "155.40",
      "average": "155.2703",
      "volume": "55328",
      "turnover": "8590792.4",
      "trades": "803"
    },
    {
      "date": "2025-05-16",
      "bid": "157.60",
      "ask": "157.90",
      "open": "155.50",
      "high": "158.70",
      "low": "155.50",
      "close": "158.10",
      "average": "157.7252",
      "volume": "132983",
      "turnover": "20974180.89",
      "trades": "1596"
    },
    {
      "date": "2025-05-19",
      "bid": "161.10",
      "ask": "161.60",
      "open": "157.60",
      "high": "161.80",
      "low": "155.90",
      "close": "161.50",
      "average": "160.0415",
      "volume": "137465",
      "turnover": "22000130",
      "trades": "1511"
    },
    {
      "date": "2025-05-20",
      "bid": "156.30",
      "ask": "156.90",
      "open": "160.50",
      "high": "161.20",
      "low": "155.70",
      "close": "156.10",
      "average": "158.2094",
      "volume": "145832",
      "turnover": "23046449.99",
      "trades": "1211"
    },
    {
      "date": "2025-05-21",
      "bid": "157.60",
      "ask": "157.90",
      "open": "156.40",
      "high": "159.00",
      "low": "154.50",
      "close": "157.50",
      "average": "157.3222",
      "volume": "82937",
      "turnover": "13048382.25",
      "trades": "863"
    },
    {
      "date": "2025-05-22",
      "bid": "149.50",
      "ask": "150.60",
      "open": "156.00",
      "high": "156.60",
      "low": "149.30",
      "close": "149.30",
      "average": "150.67",
      "volume": "104856",
      "turnover": "15799194.3",
      "trades": "1082"
    },
    {
      "date": "2025-05-23",
      "bid": "148.70",
      "ask": "149.40",
      "open": "150.50",
      "high": "152.40",
      "low": "146.00",
      "close": "148.00",
      "average": "148.6667",
      "volume": "119997",
      "turnover": "17810640.75",
      "trades": "1201"
    },
    {
      "date": "2025-05-26",
      "bid": "154.30",
      "ask": "155.00",
      "open": "150.30",
      "high": "155.00",
      "low": "150.30",
      "close": "154.00",
      "average": "153.7692",
      "volume": "73345",
      "turnover": "11277642.6",
      "trades": "925"
    },
    {
      "date": "2025-05-27",
      "bid": "155.60",
      "ask": "155.80",
      "open": "155.10",
      "high": "157.40",
      "low": "154.00",
      "close": "155.90",
      "average": "156.112",
      "volume": "149018",
      "turnover": "23263500.6",
      "trades": "1268"
    },
    {
      "date": "2025-05-28",
      "bid": "154.10",
      "ask": "154.50",
      "open": "156.00",
      "high": "156.00",
      "low": "153.50",
      "close": "153.70",
      "average": "154.0801",
      "volume": "28369",
      "turnover": "4371103.4",
      "trades": "310"
    },
    {
      "date": "2025-05-30",
      "bid": "155.10",
      "ask": "155.40",
      "open": "154.50",
      "high": "156.80",
      "low": "151.10",
      "close": "155.20",
      "average": "155.1188",
      "volume": "128100",
      "turnover": "19870938.55",
      "trades": "867"
    },
    {
      "date": "2025-06-02",
      "bid": "153.40",
      "ask": "153.70",
      "open": "155.40",
      "high": "155.50",
      "low": "151.90",
      "close": "153.80",
      "average": "153.9335",
      "volume": "99420",
      "turnover": "15304069.9",
      "trades": "693"
    },
    {
      "date": "2025-06-03",
      "bid": "152.30",
      "ask": "153.00",
      "open": "153.70",
      "high": "154.30",
      "low": "151.40",
      "close": "152.90",
      "average": "152.9144",
      "volume": "106515",
      "turnover": "16287680.8",
      "trades": "376"
    },
    {
      "date": "2025-06-04",
      "bid": "154.50",
      "ask": "154.70",
      "open": "153.00",
      "high": "157.30",
      "low": "152.00",
      "close": "154.00",
      "average": "154.4656",
      "volume": "117164",
      "turnover": "18098198.7",
      "trades": "1022"
    },
    {
      "date": "2025-06-05",
      "bid": "158.30",
      "ask": "158.60",
      "open": "154.50",
      "high": "158.60",
      "low": "154.30",
      "close": "157.40",
      "average": "156.0488",
      "volume": "230341",
      "turnover": "35943810.79",
      "trades": "606"
    },
    {
      "date": "2025-06-09",
      "bid": "156.30",
      "ask": "156.40",
      "open": "156.80",
      "high": "160.70",
      "low": "155.00",
      "close": "155.80",
      "average": "156.4877",
      "volume": "125291",
      "turnover": "19606294",
      "trades": "1031"
    },
    {
      "date": "2025-06-10",
      "bid": "154.00",
      "ask": "154.50",
      "open": "156.30",
      "high": "157.20",
      "low": "153.60",
      "close": "154.10",
      "average": "155.4982",
      "volume": "978648",
      "turnover": "152178159.15",
      "trades": "890"
    },
    {
      "date": "2025-06-11",
      "bid": "148.80",
      "ask": "149.30",
      "open": "154.50",
      "high": "155.90",
      "low": "148.80",
      "close": "148.80",
      "average": "150.6122",
      "volume": "160561",
      "turnover": "24182572.9",
      "trades": "1180"
    },
    {
      "date": "2025-06-12",
      "bid": "146.80",
      "ask": "147.30",
      "open": "149.00",
      "high": "150.20",
      "low": "145.90",
      "close": "146.20",
      "average": "146.8622",
      "volume": "134880",
      "turnover": "19816226.14",
      "trades": "912"
    },
    {
      "date": "2025-06-13",
      "bid": "143.90",
      "ask": "144.20",
      "open": "145.50",
      "high": "146.10",
      "low": "142.50",
      "close": "142.50",
      "average": "142.8947",
      "volume": "201657",
      "turnover": "28796273.2",
      "trades": "728"
    },
    {
      "date": "2025-06-16",
      "bid": "143.20",
      "ask": "143.60",
      "open": "141.70",
      "high": "144.00",
      "low": "141.40",
      "close": "142.80",
      "average": "142.7311",
      "volume": "54664",
      "turnover": "7802263",
      "trades": "877"
    },
    {
      "date": "2025-06-17",
      "bid": "139.70",
      "ask": "139.80",
      "open": "140.80",
      "high": "142.40",
      "low": "139.20",
      "close": "139.60",
      "average": "140.4549",
      "volume": "92555",
      "turnover": "12999854",
      "trades": "1072"
    },
    {
      "date": "2025-06-18",
      "bid": "140.20",
      "ask": "140.40",
      "open": "139.50",
      "high": "141.20",
      "low": "137.10",
      "close": "140.40",
      "average": "139.437",
      "volume": "86270",
      "turnover": "12029148.6",
      "trades": "1005"
    },
    {
      "date": "2025-06-19",
      "bid": "136.40",
      "ask": "136.70",
      "open": "140.40",
      "high": "140.50",
      "low": "135.20",
      "close": "137.00",
      "average": "136.9866",
      "volume": "204868",
      "turnover": "28055939.6",
      "trades": "1110"
    },
    {
      "date": "2025-06-23",
      "bid": "135.10",
      "ask": "135.50",
      "open": "136.00",
      "high": "136.80",
      "low": "135.00",
      "close": "136.00",
      "average": "135.8849",
      "volume": "74504",
      "turnover": "10123970.8",
      "trades": "1060"
    },
    {
      "date": "2025-06-24",
      "bid": "137.80",
      "ask": "138.20",
      "open": "137.50",
      "high": "139.50",
      "low": "136.30",
      "close": "137.90",
      "average": "137.8529",
      "volume": "92969",
      "turnover": "12811162.2",
      "trades": "1215"
    },
    {
      "date": "2025-06-25",
      "bid": "134.90",
      "ask": "135.60",
      "open": "138.30",
      "high": "140.40",
      "low": "134.40",
      "close": "135.30",
      "average": "136.104",
      "volume": "151536",
      "turnover": "20642894.25",
      "trades": "1559"
    },
    {
      "date": "2025-06-26",
      "bid": "138.60",
      "ask": "139.00",
      "open": "135.60",
      "high": "139.30",
      "low": "135.60",
      "close": "138.60",
      "average": "138.4551",
      "volume": "106007",
      "turnover": "14677207.3",
      "trades": "732"
    },
    {
      "date": "2025-06-27",
      "bid": "140.70",
      "ask": "141.20",
      "open": "139.00",
      "high": "142.20",
      "low": "139.00",
      "close": "141.10",
      "average": "141.0229",
      "volume": "49900",
      "turnover": "7037044.5",
      "trades": "795"
    },
    {
      "date": "2025-06-30",
      "bid": "139.60",
      "ask": "139.80",
      "open": "141.40",
      "high": "142.50",
      "low": "139.00",
      "close": "140.00",
      "average": "140.2692",
      "volume": "83816",
      "turnover": "11756800.9",
      "trades": "1060"
    },
    {
      "date": "2025-07-01",
      "bid": "141.00",
      "ask": "141.30",
      "open": "139.80",
      "high": "141.60",
      "low": "138.60",
      "close": "141.30",
      "average": "140.7038",
      "volume": "111832",
      "turnover": "15735420.7",
      "trades": "913"
    },
    {
      "date": "2025-07-02",
      "bid": "143.00",
      "ask": "143.10",
      "open": "141.00",
      "high": "143.70",
      "low": "139.00",
      "close": "143.20",
      "average": "142.2529",
      "volume": "68664",
      "turnover": "9756797.69",
      "trades": "651"
    },
    {
      "date": "2025-07-03",
      "bid": "143.40",
      "ask": "144.10",
      "open": "143.10",
      "high": "145.90",
      "low": "143.10",
      "close": "143.80",
      "average": "144.3201",
      "volume": "76770",
      "turnover": "11079373.4",
      "trades": "955"
    },
    {
      "date": "2025-07-04",
      "bid": "144.00",
      "ask": "144.40",
      "open": "144.10",
      "high": "145.30",
      "low": "142.50",
      "close": "144.30",
      "average": "143.9679",
      "volume": "76463",
      "turnover": "11008215.2",
      "trades": "544"
    },
    {
      "date": "2025-07-07",
      "bid": "144.00",
      "ask": "144.50",
      "open": "145.50",
      "high": "148.00",
      "low": "143.90",
      "close": "144.20",
      "average": "145.3044",
      "volume": "140544",
      "turnover": "20425406.55",
      "trades": "1361"
    },
    {
      "date": "2025-07-08",
      "bid": "142.20",
      "ask": "143.50",
      "open": "145.00",
      "high": "147.60",
      "low": "141.60",
      "close": "143.40",
      "average": "143.3778",
      "volume": "104760",
      "turnover": "15020692.95",
      "trades": "1087"
    },
    {
      "date": "2025-07-09",
      "bid": "145.50",
      "ask": "145.80",
      "open": "143.50",
      "high": "149.00",
      "low": "143.10",
      "close": "145.50",
      "average": "146.6252",
      "volume": "84437",
      "turnover": "12381616.8",
      "trades": "1000"
    },
    {
      "date": "2025-07-10",
      "bid": "149.90",
      "ask": "150.20",
      "open": "145.80",
      "high": "150.40",
      "low": "145.80",
      "close": "150.00",
      "average": "149.5865",
      "volume": "100999",
      "turnover": "15108137.9",
      "trades": "995"
    },
    {
      "date": "2025-07-11",
      "bid": "146.80",
      "ask": "147.20",
      "open": "150.90",
      "high": "150.90",
      "low": "146.30",
      "close": "146.40",
      "average": "147.6785",
      "volume": "90063",
      "turnover": "13300366.1",
      "trades": "856"
    },
    {
      "date": "2025-07-14",
      "bid": "146.30",
      "ask": "146.90",
      "open": "146.40",
      "high": "147.40",
      "low": "145.60",
      "close": "147.00",
      "average": "146.6825",
      "volume": "62909",
      "turnover": "9227646.69",
      "trades": "693"
    },
    {
      "date": "2025-07-15",
      "bid": "148.00",
      "ask": "148.30",
      "open": "147.00",
      "high": "151.40",
      "low": "147.00",
      "close": "148.20",
      "average": "148.7135",
      "volume": "91201",
      "turnover": "13562833.6",
      "trades": "1233"
    },
    {
      "date": "2025-07-16",
      "bid": "152.00",
      "ask": "152.50",
      "open": "148.30",
      "high": "153.20",
      "low": "147.70",
      "close": "151.30",
      "average": "151.7139",
      "volume": "218160",
      "turnover": "33096433.3",
      "trades": "1795"
    },
    {
      "date": "2025-07-17",
      "bid": "141.80",
      "ask": "142.40",
      "open": "139.30",
      "high": "144.90",
      "low": "133.30",
      "close": "142.00",
      "average": "141.0475",
      "volume": "627459",
      "turnover": "88502368.3",
      "trades": "4371"
    },
    {
      "date": "2025-07-18",
      "bid": "140.00",
      "ask": "140.10",
      "open": "142.40",
      "high": "144.80",
      "low": "136.20",
      "close": "140.10",
      "average": "139.9267",
      "volume": "235476",
      "turnover": "32950355.2",
      "trades": "1412"
    },
    {
      "date": "2025-07-21",
      "bid": "140.90",
      "ask": "141.20",
      "open": "140.00",
      "high": "141.40",
      "low": "137.80",
      "close": "140.70",
      "average": "140.65",
      "volume": "86237",
      "turnover": "12129233.9",
      "trades": "902"
    },
    {
      "date": "2025-07-22",
      "bid": "142.80",
      "ask": "143.10",
      "open": "140.90",
      "high": "143.20",
      "low": "139.40",
      "close": "143.00",
      "average": "142.5859",
      "volume": "191691",
      "turnover": "27332399.25",
      "trades": "782"
    },
    {
      "date": "2025-07-23",
      "bid": "144.90",
      "ask": "145.10",
      "open": "144.00",
      "high": "149.10",
      "low": "143.50",
      "close": "144.80",
      "average": "145.2927",
      "volume": "80236",
      "turnover": "11657707",
      "trades": "739"
    },
    {
      "date": "2025-07-24",
      "bid": "147.30",
      "ask": "147.60",
      "open": "147.30",
      "high": "149.00",
      "low": "145.10",
      "close": "147.30",
      "average": "146.8428",
      "volume": "56501",
      "turnover": "8296366.6",
      "trades": "827"
    },
    {
      "date": "2025-07-25",
      "bid": "148.10",
      "ask": "148.50",
      "open": "147.30",
      "high": "148.30",
      "low": "146.10",
      "close": "148.10",
      "average": "147.8082",
      "volume": "48688",
      "turnover": "7196325",
      "trades": "669"
    },
    {
      "date": "2025-07-28",
      "bid": "146.00",
      "ask": "146.30",
      "open": "150.20",
      "high": "152.00",
      "low": "145.20",
      "close": "146.50",
      "average": "147.1927",
      "volume": "73638",
      "turnover": "10837009.8",
      "trades": "806"
    },
    {
      "date": "2025-07-29",
      "bid": "143.30",
      "ask": "143.40",
      "open": "146.30",
      "high": "147.00",
      "low": "142.50",
      "close": "145.00",
      "average": "144.2277",
      "volume": "52490",
      "turnover": "7570711.7",
      "trades": "816"
    },
    {
      "date": "2025-07-30",
      "bid": "144.30",
      "ask": "144.60",
      "open": "143.50",
      "high": "146.00",
      "low": "142.90",
      "close": "144.20",
      "average": "144.0331",
      "volume": "79971",
      "turnover": "11516544.85",
      "trades": "786"
    },
    {
      "date": "2025-07-31",
      "bid": "144.30",
      "ask": "144.70",
      "open": "144.30",
      "high": "145.90",
      "low": "142.90",
      "close": "144.00",
      "average": "144.0179",
      "volume": "144868",
      "turnover": "20863618.6",
      "trades": "978"
    },
    {
      "date": "2025-08-01",
      "bid": "141.60",
      "ask": "141.80",
      "open": "143.80",
      "high": "143.80",
      "low": "140.10",
      "close": "141.10",
      "average": "141.3962",
      "volume": "93735",
      "turnover": "13258501.7",
      "trades": "742"
    },
    {
      "date": "2025-08-04",
      "bid": "137.20",
      "ask": "137.80",
      "open": "141.00",
      "high": "141.00",
      "low": "135.00",
      "close": "137.60",
      "average": "136.8437",
      "volume": "166298",
      "turnover": "22755209.65",
      "trades": "1089"
    },
    {
      "date": "2025-08-05",
      "bid": "138.60",
      "ask": "138.90",
      "open": "137.80",
      "high": "139.80",
      "low": "137.80",
      "close": "139.20",
      "average": "138.9892",
      "volume": "86205",
      "turnover": "11981564.1",
      "trades": "613"
    },
    {
      "date": "2025-08-06",
      "bid": "135.90",
      "ask": "136.20",
      "open": "139.90",
      "high": "140.20",
      "low": "135.20",
      "close": "135.20",
      "average": "136.2421",
      "volume": "100486",
      "turnover": "13690541.5",
      "trades": "781"
    },
    {
      "date": "2025-08-07",
      "bid": "136.80",
      "ask": "137.60",
      "open": "136.20",
      "high": "137.80",
      "low": "135.30",
      "close": "136.50",
      "average": "136.5674",
      "volume": "69208",
      "turnover": "9451898.8",
      "trades": "707"
    },
    {
      "date": "2025-08-08",
      "bid": "135.30",
      "ask": "136.10",
      "open": "138.10",
      "high": "138.10",
      "low": "134.90",
      "close": "135.50",
      "average": "135.6602",
      "volume": "53784",
      "turnover": "7296340.2",
      "trades": "502"
    },
    {
      "date": "2025-08-11",
      "bid": "135.40",
      "ask": "135.60",
      "open": "136.10",
      "high": "136.50",
      "low": "132.80",
      "close": "135.00",
      "average": "135.0491",
      "volume": "73881",
      "turnover": "9977563.3",
      "trades": "781"
    },
    {
      "date": "2025-08-12",
      "bid": "136.70",
      "ask": "136.90",
      "open": "134.80",
      "high": "136.90",
      "low": "134.80",
      "close": "136.80",
      "average": "136.1739",
      "volume": "56589",
      "turnover": "7705946.5",
      "trades": "480"
    },
    {
      "date": "2025-08-13",
      "bid": "134.80",
      "ask": "135.10",
      "open": "137.20",
      "high": "137.20",
      "low": "133.90",
      "close": "135.20",
      "average": "134.9179",
      "volume": "42051",
      "turnover": "5673447.9",
      "trades": "529"
    },
    {
      "date": "2025-08-14",
      "bid": "134.00",
      "ask": "134.20",
      "open": "135.20",
      "high": "135.60",
      "low": "132.90",
      "close": "134.00",
      "average": "133.9263",
      "volume": "64341",
      "turnover": "8616950",
      "trades": "672"
    },
    {
      "date": "2025-08-15",
      "bid": "136.00",
      "ask": "136.40",
      "open": "134.00",
      "high": "136.70",
      "low": "134.00",
      "close": "136.30",
      "average": "135.932",
      "volume": "33947",
      "turnover": "4614484.59",
      "trades": "418"
    },
    {
      "date": "2025-08-18",
      "bid": "134.00",
      "ask": "134.50",
      "open": "136.00",
      "high": "137.40",
      "low": "134.00",
      "close": "134.70",
      "average": "134.8952",
      "volume": "59219",
      "turnover": "7988356.8",
      "trades": "497"
    },
    {
      "date": "2025-08-19",
      "bid": "137.20",
      "ask": "137.60",
      "open": "134.70",
      "high": "138.00",
      "low": "133.70",
      "close": "137.10",
      "average": "136.3992",
      "volume": "33591",
      "turnover": "4581748.7",
      "trades": "432"
    },
    {
      "date": "2025-08-20",
      "bid": "138.20",
      "ask": "138.50",
      "open": "137.10",
      "high": "138.90",
      "low": "135.20",
      "close": "137.90",
      "average": "137.5803",
      "volume": "50940",
      "turnover": "6994205.7",
      "trades": "504"
    },
    {
      "date": "2025-08-21",
      "bid": "135.70",
      "ask": "136.70",
      "open": "137.90",
      "high": "138.90",
      "low": "135.60",
      "close": "135.90",
      "average": "136.551",
      "volume": "31548",
      "turnover": "4307811.65",
      "trades": "425"
    },
    {
      "date": "2025-08-22",
      "bid": "138.60",
      "ask": "138.90",
      "open": "135.70",
      "high": "138.90",
      "low": "135.70",
      "close": "138.80",
      "average": "137.7365",
      "volume": "46344",
      "turnover": "6383261.1",
      "trades": "594"
    },
    {
      "date": "2025-08-25",
      "bid": "138.60",
      "ask": "139.00",
      "open": "139.00",
      "high": "139.80",
      "low": "136.70",
      "close": "138.50",
      "average": "138.2472",
      "volume": "34143",
      "turnover": "4720161.09",
      "trades": "490"
    },
    {
      "date": "2025-08-26",
      "bid": "135.00",
      "ask": "135.50",
      "open": "139.00",
      "high": "139.00",
      "low": "135.00",
      "close": "135.30",
      "average": "136.0689",
      "volume": "75434",
      "turnover": "10266034.4",
      "trades": "772"
    },
    {
      "date": "2025-08-27",
      "bid": "133.80",
      "ask": "134.10",
      "open": "135.00",
      "high": "136.40",
      "low": "133.20",
      "close": "134.20",
      "average": "134.2915",
      "volume": "46931",
      "turnover": "6302290.9",
      "trades": "679"
    },
    {
      "date": "2025-08-28",
      "bid": "137.70",
      "ask": "137.80",
      "open": "135.00",
      "high": "141.60",
      "low": "135.00",
      "close": "137.70",
      "average": "138.7695",
      "volume": "107785",
      "turnover": "14960150.9",
      "trades": "1088"
    },
    {
      "date": "2025-08-29",
      "bid": "136.40",
      "ask": "136.70",
      "open": "137.60",
      "high": "139.40",
      "low": "136.20",
      "close": "136.60",
      "average": "137.1969",
      "volume": "82384",
      "turnover": "11303176.15",
      "trades": "614"
    },
    {
      "date": "2025-09-01",
      "bid": "138.80",
      "ask": "139.20",
      "open": "136.10",
      "high": "139.00",
      "low": "135.70",
      "close": "138.60",
      "average": "138.1784",
      "volume": "37349",
      "turnover": "5160825.5",
      "trades": "439"
    },
    {
      "date": "2025-09-02",
      "bid": "133.80",
      "ask": "134.40",
      "open": "138.00",
      "high": "141.10",
      "low": "131.80",
      "close": "134.60",
      "average": "135.5342",
      "volume": "115443",
      "turnover": "15646308.9",
      "trades": "1209"
    },
    {
      "date": "2025-09-03",
      "bid": "133.30",
      "ask": "133.50",
      "open": "135.00",
      "high": "136.40",
      "low": "133.20",
      "close": "133.70",
      "average": "134.3433",
      "volume": "51019",
      "turnover": "6854442.7",
      "trades": "539"
    },
    {
      "date": "2025-09-04",
      "bid": "134.50",
      "ask": "134.80",
      "open": "134.00",
      "high": "134.80",
      "low": "131.10",
      "close": "134.20",
      "average": "133.4287",
      "volume": "53201",
      "turnover": "7098628.7",
      "trades": "759"
    },
    {
      "date": "2025-09-05",
      "bid": "137.00",
      "ask": "137.40",
      "open": "136.30",
      "high": "140.00",
      "low": "135.40",
      "close": "137.30",
      "average": "137.7351",
      "volume": "60283",
      "turnover": "8308032.9",
      "trades": "661"
    },
    {
      "date": "2025-09-08",
      "bid": "137.00",
      "ask": "137.70",
      "open": "137.30",
      "high": "138.20",
      "low": "135.80",
      "close": "136.90",
      "average": "136.6416",
      "volume": "44533",
      "turnover": "6085144.9",
      "trades": "415"
    },
    {
      "date": "2025-09-09",
      "bid": "137.10",
      "ask": "137.40",
      "open": "137.80",
      "high": "138.90",
      "low": "136.00",
      "close": "137.80",
      "average": "137.9145",
      "volume": "157454",
      "turnover": "21715166.95",
      "trades": "453"
    },
    {
      "date": "2025-09-10",
      "bid": "135.00",
      "ask": "135.60",
      "open": "137.40",
      "high": "140.20",
      "low": "134.60",
      "close": "134.60",
      "average": "137.409",
      "volume": "76951",
      "turnover": "10575137.1",
      "trades": "774"
    },
    {
      "date": "2025-09-11",
      "bid": "134.60",
      "ask": "135.30",
      "open": "135.00",
      "high": "136.00",
      "low": "133.90",
      "close": "135.20",
      "average": "135.1276",
      "volume": "35139",
      "turnover": "4747996.25",
      "trades": "541"
    },
    {
      "date": "2025-09-12",
      "bid": "135.00",
      "ask": "135.20",
      "open": "136.00",
      "high": "137.40",
      "low": "134.30",
      "close": "135.20",
      "average": "135.5212",
      "volume": "142922",
      "turnover": "19567114.3",
      "trades": "648"
    },
    {
      "date": "2025-09-15",
      "bid": "134.50",
      "ask": "135.40",
      "open": "135.10",
      "high": "137.00",
      "low": "134.00",
      "close": "134.50",
      "average": "134.9197",
      "volume": "41721",
      "turnover": "5630878.45",
      "trades": "500"
    },
    {
      "date": "2025-09-16",
      "bid": "136.00",
      "ask": "136.40",
      "open": "134.40",
      "high": "138.10",
      "low": "133.90",
      "close": "136.20",
      "average": "136.5164",
      "volume": "57544",
      "turnover": "7854767.15",
      "trades": "755"
    },
    {
      "date": "2025-09-17",
      "bid": "130.10",
      "ask": "130.70",
      "open": "136.40",
      "high": "138.00",
      "low": "129.40",
      "close": "130.20",
      "average": "131.911",
      "volume": "166374",
      "turnover": "22217373.6",
      "trades": "1212"
    },
    {
      "date": "2025-09-18",
      "bid": "133.30",
      "ask": "134.00",
      "open": "131.00",
      "high": "134.70",
      "low": "130.50",
      "close": "133.50",
      "average": "133.406",
      "volume": "72640",
      "turnover": "9689045.5",
      "trades": "918"
    },
    {
      "date": "2025-09-19",
      "bid": "130.90",
      "ask": "131.80",
      "open": "134.00",
      "high": "134.00",
      "low": "131.20",
      "close": "131.90",
      "average": "132.0984",
      "volume": "132879",
      "turnover": "17553190.55",
      "trades": "789"
    },
    {
      "date": "2025-09-22",
      "bid": "129.90",
      "ask": "130.30",
      "open": "131.90",
      "high": "131.90",
      "low": "129.60",
      "close": "130.50",
      "average": "130.653",
      "volume": "72455",
      "turnover": "9466294.5",
      "trades": "835"
    },
    {
      "date": "2025-09-23",
      "bid": "129.10",
      "ask": "129.80",
      "open": "129.40",
      "high": "131.40",
      "low": "129.00",
      "close": "129.20",
      "average": "129.9723",
      "volume": "52882",
      "turnover": "6873324.05",
      "trades": "585"
    },
    {
      "date": "2025-09-24",
      "bid": "126.90",
      "ask": "127.30",
      "open": "129.00",
      "high": "129.30",
      "low": "126.40",
      "close": "127.30",
      "average": "127.4292",
      "volume": "74301",
      "turnover": "9468172.55",
      "trades": "728"
    },
    {
      "date": "2025-09-25",
      "bid": "128.70",
      "ask": "129.10",
      "open": "129.00",
      "high": "130.10",
      "low": "126.30",
      "close": "128.30",
      "average": "128.4343",
      "volume": "105365",
      "turnover": "13530211.3",
      "trades": "956"
    },
    {
      "date": "2025-09-26",
      "bid": "129.10",
      "ask": "129.20",
      "open": "128.70",
      "high": "129.20",
      "low": "126.80",
      "close": "129.10",
      "average": "128.7366",
      "volume": "62329",
      "turnover": "8013967.15",
      "trades": "647"
    },
    {
      "date": "2025-09-29",
      "bid": "129.60",
      "ask": "130.10",
      "open": "130.00",
      "high": "131.70",
      "low": "128.60",
      "close": "130.00",
      "average": "129.7988",
      "volume": "65886",
      "turnover": "8547359.19",
      "trades": "1017"
    },
    {
      "date": "2025-09-30",
      "bid": "129.90",
      "ask": "130.10",
      "open": "130.10",
      "high": "130.60",
      "low": "128.50",
      "close": "129.70",
      "average": "129.6162",
      "volume": "103914",
      "turnover": "13467042.2",
      "trades": "1206"
    },
    {
      "date": "2025-10-01",
      "bid": "135.60",
      "ask": "135.90",
      "open": "129.90",
      "high": "136.50",
      "low": "129.90",
      "close": "134.90",
      "average": "134.7615",
      "volume": "93435",
      "turnover": "12588778.85",
      "trades": "997"
    },
    {
      "date": "2025-10-02",
      "bid": "136.10",
      "ask": "136.50",
      "open": "135.00",
      "high": "139.00",
      "low": "135.00",
      "close": "136.70",
      "average": "136.8847",
      "volume": "89998",
      "turnover": "12319839.95",
      "trades": "1310"
    },
    {
      "date": "2025-10-03",
      "bid": "136.60",
      "ask": "136.90",
      "open": "136.80",
      "high": "139.90",
      "low": "134.30",
      "close": "137.10",
      "average": "137.2106",
      "volume": "63546",
      "turnover": "8718083.4",
      "trades": "873"
    },
    {
      "date": "2025-10-06",
      "bid": "141.60",
      "ask": "141.80",
      "open": "137.10",
      "high": "141.90",
      "low": "137.10",
      "close": "141.70",
      "average": "140.2829",
      "volume": "106736",
      "turnover": "15005639.85",
      "trades": "1258"
    },
    {
      "date": "2025-10-07",
      "bid": "138.50",
      "ask": "138.80",
      "open": "141.80",
      "high": "141.80",
      "low": "138.40",
      "close": "138.40",
      "average": "139.1302",
      "volume": "41609",
      "turnover": "5790250.55",
      "trades": "598"
    },
    {
      "date": "2025-10-08",
      "bid": "140.30",
      "ask": "140.50",
      "open": "138.50",
      "high": "140.50",
      "low": "138.00",
      "close": "139.90",
      "average": "139.4904",
      "volume": "46250",
      "turnover": "6451416.9",
      "trades": "544"
    },
    {
      "date": "2025-10-09",
      "bid": "142.80",
      "ask": "143.00",
      "open": "140.50",
      "high": "143.00",
      "low": "139.90",
      "close": "142.60",
      "average": "141.8079",
      "volume": "68496",
      "turnover": "9712810.75",
      "trades": "737"
    },
    {
      "date": "2025-10-10",
      "bid": "137.90",
      "ask": "138.30",
      "open": "143.70",
      "high": "144.70",
      "low": "137.00",
      "close": "137.00",
      "average": "139.9537",
      "volume": "68895",
      "turnover": "9649396.35",
      "trades": "764"
    },
    {
      "date": "2025-10-13",
      "bid": "138.70",
      "ask": "138.90",
      "open": "137.00",
      "high": "139.00",
      "low": "134.80",
      "close": "138.30",
      "average": "137.0243",
      "volume": "80227",
      "turnover": "10994686.25",
      "trades": "691"
    },
    {
      "date": "2025-10-14",
      "bid": "135.80",
      "ask": "136.00",
      "open": "138.90",
      "high": "139.00",
      "low": "134.80",
      "close": "135.40",
      "average": "135.6907",
      "volume": "98198",
      "turnover": "13324853.05",
      "trades": "1200"
    },
    {
      "date": "2025-10-15",
      "bid": "136.40",
      "ask": "136.80",
      "open": "135.40",
      "high": "139.60",
      "low": "134.30",
      "close": "136.40",
      "average": "136.5124",
      "volume": "166056",
      "turnover": "22671318.1",
      "trades": "1600"
    },
    {
      "date": "2025-10-16",
      "bid": "136.40",
      "ask": "137.00",
      "open": "137.00",
      "high": "139.10",
      "low": "135.20",
      "close": "137.00",
      "average": "137.0981",
      "volume": "66786",
      "turnover": "9156259.75",
      "trades": "681"
    },
    {
      "date": "2025-10-17",
      "bid": "146.00",
      "ask": "146.30",
      "open": "142.00",
      "high": "148.00",
      "low": "140.80",
      "close": "146.00",
      "average": "144.8943",
      "volume": "315439",
      "turnover": "45727233.95",
      "trades": "2286"
    },
    {
      "date": "2025-10-20",
      "bid": "140.40",
      "ask": "141.40",
      "open": "146.00",
      "high": "146.00",
      "low": "138.30",
      "close": "141.40",
      "average": "141.4484",
      "volume": "135419",
      "turnover": "19144710.1",
      "trades": "1268"
    },
    {
      "date": "2025-10-21",
      "bid": "142.40",
      "ask": "142.80",
      "open": "141.10",
      "high": "143.30",
      "low": "140.00",
      "close": "142.90",
      "average": "141.8785",
      "volume": "67212",
      "turnover": "9535656",
      "trades": "750"
    },
    {
      "date": "2025-10-22",
      "bid": "144.40",
      "ask": "145.00",
      "open": "143.00",
      "high": "145.00",
      "low": "140.40",
      "close": "145.00",
      "average": "143.7262",
      "volume": "90028",
      "turnover": "12938491.75",
      "trades": "788"
    },
    {
      "date": "2025-10-23",
      "bid": "147.60",
      "ask": "148.30",
      "open": "147.20",
      "high": "150.00",
      "low": "142.00",
      "close": "148.00",
      "average": "146.3812",
      "volume": "160941",
      "turnover": "23589604.75",
      "trades": "984"
    },
    {
      "date": "2025-10-24",
      "bid": "150.80",
      "ask": "151.10",
      "open": "148.30",
      "high": "153.50",
      "low": "148.30",
      "close": "151.10",
      "average": "150.6295",
      "volume": "87550",
      "turnover": "13182487.4",
      "trades": "914"
    },
    {
      "date": "2025-10-27",
      "bid": "150.30",
      "ask": "150.70",
      "open": "151.10",
      "high": "151.20",
      "low": "148.10",
      "close": "150.80",
      "average": "149.9604",
      "volume": "131507",
      "turnover": "19720177.45",
      "trades": "684"
    },
    {
      "date": "2025-10-28",
      "bid": "147.10",
      "ask": "147.60",
      "open": "150.50",
      "high": "150.50",
      "low": "146.50",
      "close": "147.30",
      "average": "147.5028",
      "volume": "66205",
      "turnover": "9765741.75",
      "trades": "509"
    },
    {
      "date": "2025-10-29",
      "bid": "148.60",
      "ask": "149.30",
      "open": "146.60",
      "high": "150.00",
      "low": "146.00",
      "close": "148.80",
      "average": "148.7233",
      "volume": "45884",
      "turnover": "6828447.95",
      "trades": "517"
    },
    {
      "date": "2025-10-30",
      "bid": "147.20",
      "ask": "147.60",
      "open": "148.80",
      "high": "149.00",
      "low": "147.10",
      "close": "147.20",
      "average": "147.6841",
      "volume": "42158",
      "turnover": "6228000.2",
      "trades": "535"
    },
    {
      "date": "2025-10-31",
      "bid": "147.70",
      "ask": "148.00",
      "open": "147.10",
      "high": "148.50",
      "low": "146.00",
      "close": "147.30",
      "average": "147.2974",
      "volume": "19021",
      "turnover": "2801692.35",
      "trades": "252"
    },
    {
      "date": "2025-11-03",
      "bid": "143.40",
      "ask": "143.70",
      "open": "146.80",
      "high": "147.30",
      "low": "143.40",
      "close": "143.80",
      "average": "144.941",
      "volume": "89215",
      "turnover": "12932585.4",
      "trades": "1033"
    },
    {
      "date": "2025-11-04",
      "bid": "142.50",
      "ask": "143.00",
      "open": "143.40",
      "high": "144.70",
      "low": "142.00",
      "close": "143.10",
      "average": "143.2311",
      "volume": "82024",
      "turnover": "11747913.15",
      "trades": "885"
    },
    {
      "date": "2025-11-05",
      "bid": "140.10",
      "ask": "140.40",
      "open": "141.70",
      "high": "142.30",
      "low": "139.10",
      "close": "140.10",
      "average": "140.5393",
      "volume": "47023",
      "turnover": "6607767.95",
      "trades": "426"
    },
    {
      "date": "2025-11-06",
      "bid": "140.80",
      "ask": "141.20",
      "open": "140.10",
      "high": "141.70",
      "low": "140.00",
      "close": "141.20",
      "average": "141.1015",
      "volume": "75562",
      "turnover": "10661071.4",
      "trades": "808"
    },
    {
      "date": "2025-11-07",
      "bid": "137.90",
      "ask": "138.90",
      "open": "141.20",
      "high": "142.40",
      "low": "137.30",
      "close": "138.80",
      "average": "138.8122",
      "volume": "60440",
      "turnover": "8389980.44",
      "trades": "688"
    },
    {
      "date": "2025-11-10",
      "bid": "138.80",
      "ask": "139.00",
      "open": "138.80",
      "high": "141.90",
      "low": "137.70",
      "close": "139.10",
      "average": "139.6629",
      "volume": "68477",
      "turnover": "9565698.4",
      "trades": "867"
    },
    {
      "date": "2025-11-11",
      "bid": "141.90",
      "ask": "142.20",
      "open": "139.00",
      "high": "142.50",
      "low": "138.10",
      "close": "142.50",
      "average": "140.4989",
      "volume": "40466",
      "turnover": "5684963.55",
      "trades": "549"
    },
    {
      "date": "2025-11-12",
      "bid": "144.20",
      "ask": "144.90",
      "open": "143.00",
      "high": "145.50",
      "low": "142.00",
      "close": "144.60",
      "average": "144.4598",
      "volume": "71997",
      "turnover": "10400971",
      "trades": "848"
    },
    {
      "date": "2025-11-13",
      "bid": "141.50",
      "ask": "141.90",
      "open": "145.00",
      "high": "146.50",
      "low": "141.20",
      "close": "141.50",
      "average": "142.6442",
      "volume": "45108",
      "turnover": "6434664.15",
      "trades": "715"
    },
    {
      "date": "2025-11-14",
      "bid": "142.80",
      "ask": "144.00",
      "open": "140.90",
      "high": "144.00",
      "low": "139.30",
      "close": "142.90",
      "average": "141.5879",
      "volume": "171716",
      "turnover": "24312963.85",
      "trades": "1563"
    },
    {
      "date": "2025-11-17",
      "bid": "142.50",
      "ask": "143.20",
      "open": "142.90",
      "high": "144.70",
      "low": "141.20",
      "close": "143.00",
      "average": "142.9713",
      "volume": "72803",
      "turnover": "10408436.4",
      "trades": "1047"
    },
    {
      "date": "2025-11-18",
      "bid": "139.60",
      "ask": "140.10",
      "open": "141.50",
      "high": "142.60",
      "low": "138.00",
      "close": "139.50",
      "average": "141.0113",
      "volume": "215124",
      "turnover": "30336494.65",
      "trades": "2251"
    },
    {
      "date": "2025-11-19",
      "bid": "141.40",
      "ask": "141.90",
      "open": "140.00",
      "high": "142.70",
      "low": "139.80",
      "close": "142.00",
      "average": "141.62",
      "volume": "58081",
      "turnover": "8225201.8",
      "trades": "593"
    },
    {
      "date": "2025-11-20",
      "bid": "141.80",
      "ask": "142.00",
      "open": "142.20",
      "high": "143.30",
      "low": "141.50",
      "close": "141.90",
      "average": "142.1485",
      "volume": "45563",
      "turnover": "6476758",
      "trades": "717"
    },
    {
      "date": "2025-11-21",
      "bid": "143.40",
      "ask": "143.90",
      "open": "140.90",
      "high": "144.10",
      "low": "140.80",
      "close": "144.10",
      "average": "142.1211",
      "volume": "671541",
      "turnover": "95440172.75",
      "trades": "1135"
    },
    {
      "date": "2025-11-24",
      "bid": "146.00",
      "ask": "146.60",
      "open": "145.00",
      "high": "147.40",
      "low": "144.90",
      "close": "146.40",
      "average": "146.2762",
      "volume": "101807",
      "turnover": "14888668.55",
      "trades": "643"
    },
    {
      "date": "2025-11-25",
      "bid": "149.90",
      "ask": "150.30",
      "open": "147.10",
      "high": "150.50",
      "low": "144.50",
      "close": "150.00",
      "average": "148.5417",
      "volume": "206993",
      "turnover": "30741326.6",
      "trades": "674"
    },
    {
      "date": "2025-11-26",
      "bid": "150.50",
      "ask": "151.30",
      "open": "150.30",
      "high": "152.20",
      "low": "149.70",
      "close": "150.70",
      "average": "150.9471",
      "volume": "33272",
      "turnover": "5022343.8",
      "trades": "459"
    },
    {
      "date": "2025-11-27",
      "bid": "150.80",
      "ask": "151.00",
      "open": "150.70",
      "high": "152.50",
      "low": "150.00",
      "close": "151.00",
      "average": "150.9965",
      "volume": "73739",
      "turnover": "11133092",
      "trades": "691"
    },
    {
      "date": "2025-11-28",
      "bid": "145.60",
      "ask": "146.20",
      "open": "151.00",
      "high": "151.00",
      "low": "145.10",
      "close": "146.10",
      "average": "146.1659",
      "volume": "221214",
      "turnover": "32331626.35",
      "trades": "1414"
    },
    {
      "date": "2025-12-01",
      "bid": "145.60",
      "ask": "145.80",
      "open": "145.50",
      "high": "146.00",
      "low": "143.20",
      "close": "146.00",
      "average": "145.3117",
      "volume": "61582",
      "turnover": "8944779.35",
      "trades": "812"
    },
    {
      "date": "2025-12-02",
      "bid": "144.80",
      "ask": "145.00",
      "open": "145.80",
      "high": "146.50",
      "low": "144.60",
      "close": "144.70",
      "average": "145.2382",
      "volume": "58895",
      "turnover": "8557210.25",
      "trades": "702"
    },
    {
      "date": "2025-12-03",
      "bid": "140.20",
      "ask": "140.60",
      "open": "144.80",
      "high": "145.40",
      "low": "139.00",
      "close": "140.60",
      "average": "143.5978",
      "volume": "2287095",
      "turnover": "322192561.75",
      "trades": "1162"
    },
    {
      "date": "2025-12-04",
      "bid": "138.90",
      "ask": "139.10",
      "open": "141.50",
      "high": "142.30",
      "low": "138.60",
      "close": "139.20",
      "average": "139.5263",
      "volume": "199754",
      "turnover": "27873178.9",
      "trades": "1478"
    },
    {
      "date": "2025-12-05",
      "bid": "141.30",
      "ask": "141.50",
      "open": "139.50",
      "high": "142.80",
      "low": "139.50",
      "close": "141.30",
      "average": "141.2886",
      "volume": "203957",
      "turnover": "28815342.95",
      "trades": "1747"
    },
    {
      "date": "2025-12-08",
      "bid": "136.90",
      "ask": "137.20",
      "open": "141.50",
      "high": "141.50",
      "low": "135.50",
      "close": "137.00",
      "average": "137.1261",
      "volume": "123936",
      "turnover": "16995053",
      "trades": "849"
    },
    {
      "date": "2025-12-09",
      "bid": "136.50",
      "ask": "136.80",
      "open": "136.20",
      "high": "137.00",
      "low": "135.70",
      "close": "136.10",
      "average": "136.4989",
      "volume": "98178",
      "turnover": "13398730.05",
      "trades": "880"
    },
    {
      "date": "2025-12-10",
      "bid": "138.10",
      "ask": "138.40",
      "open": "137.00",
      "high": "141.50",
      "low": "136.90",
      "close": "138.10",
      "average": "138.8662",
      "volume": "295783",
      "turnover": "40947947.2",
      "trades": "1850"
    },
    {
      "date": "2025-12-11",
      "bid": "138.80",
      "ask": "139.10",
      "open": "138.10",
      "high": "139.30",
      "low": "136.20",
      "close": "138.60",
      "average": "138.2285",
      "volume": "76106",
      "turnover": "10520383.4",
      "trades": "730"
    },
    {
      "date": "2025-12-12",
      "bid": "138.00",
      "ask": "138.20",
      "open": "139.10",
      "high": "139.80",
      "low": "137.60",
      "close": "138.40",
      "average": "138.6148",
      "volume": "86759",
      "turnover": "12024735.95",
      "trades": "708"
    },
    {
      "date": "2025-12-15",
      "bid": "135.50",
      "ask": "135.60",
      "open": "138.00",
      "high": "138.30",
      "low": "134.50",
      "close": "135.00",
      "average": "136.0145",
      "volume": "125370",
      "turnover": "17053818.85",
      "trades": "1361"
    },
    {
      "date": "2025-12-16",
      "bid": "134.60",
      "ask": "134.90",
      "open": "133.30",
      "high": "136.50",
      "low": "133.30",
      "close": "134.30",
      "average": "134.8972",
      "volume": "201601",
      "turnover": "27197466.5",
      "trades": "976"
    },
    {
      "date": "2025-12-17",
      "bid": "133.50",
      "ask": "133.80",
      "open": "128.80",
      "high": "135.30",
      "low": "127.50",
      "close": "133.40",
      "average": "131.3765",
      "volume": "245638",
      "turnover": "32274159.3",
      "trades": "1779"
    },
    {
      "date": "2025-12-18",
      "bid": "128.70",
      "ask": "129.20",
      "open": "133.50",
      "high": "134.00",
      "low": "128.20",
      "close": "128.20",
      "average": "130.5809",
      "volume": "555128",
      "turnover": "72489487.15",
      "trades": "1188"
    },
    {
      "date": "2025-12-19",
      "bid": "132.80",
      "ask": "133.10",
      "open": "129.80",
      "high": "134.20",
      "low": "129.20",
      "close": "132.70",
      "average": "132.3804",
      "volume": "185049",
      "turnover": "24497482.45",
      "trades": "1020"
    },
    {
      "date": "2025-12-22",
      "bid": "138.00",
      "ask": "138.10",
      "open": "137.40",
      "high": "139.70",
      "low": "136.10",
      "close": "137.90",
      "average": "137.4349",
      "volume": "498259",
      "turnover": "68495337.8",
      "trades": "2439"
    },
    {
      "date": "2025-12-23",
      "bid": "137.70",
      "ask": "137.90",
      "open": "138.80",
      "high": "139.90",
      "low": "136.70",
      "close": "137.90",
      "average": "137.7744",
      "volume": "179835",
      "turnover": "24782073.45",
      "trades": "1477"
    },
    {
      "date": "2025-12-29",
      "bid": "137.40",
      "ask": "137.90",
      "open": "137.90",
      "high": "139.10",
      "low": "136.10",
      "close": "137.90",
      "average": "137.5384",
      "volume": "133725",
      "turnover": "18392623.14",
      "trades": "1425"
    },
    {
      "date": "2025-12-30",
      "bid": "136.40",
      "ask": "136.70",
      "open": "138.00",
      "high": "138.00",
      "low": "135.50",
      "close": "137.00",
      "average": "136.4587",
      "volume": "125594",
      "turnover": "17138308.3",
      "trades": "1227"
    },
    {
      "date": "2026-01-02",
      "bid": "132.40",
      "ask": "132.60",
      "open": "137.00",
      "high": "137.90",
      "low": "132.30",
      "close": "133.00",
      "average": "134.4351",
      "volume": "133390",
      "turnover": "17934337.25",
      "trades": "1294"
    },
    {
      "date": "2026-01-05",
      "bid": "130.60",
      "ask": "130.90",
      "open": "133.00",
      "high": "133.60",
      "low": "130.30",
      "close": "131.30",
      "average": "131.5115",
      "volume": "60416",
      "turnover": "7946415.65",
      "trades": "660"
    },
    {
      "date": "2026-01-07",
      "bid": "139.20",
      "ask": "139.40",
      "open": "132.70",
      "high": "139.30",
      "low": "132.70",
      "close": "139.30",
      "average": "137.4169",
      "volume": "158433",
      "turnover": "21762025.5",
      "trades": "1693"
    },
    {
      "date": "2026-01-08",
      "bid": "135.00",
      "ask": "135.40",
      "open": "138.90",
      "high": "139.60",
      "low": "134.70",
      "close": "135.00",
      "average": "136.1737",
      "volume": "69577",
      "turnover": "9474522.19",
      "trades": "802"
    },
    {
      "date": "2026-01-09",
      "bid": "130.70",
      "ask": "131.00",
      "open": "135.10",
      "high": "135.10",
      "low": "130.40",
      "close": "130.50",
      "average": "131.3238",
      "volume": "177066",
      "turnover": "23258270",
      "trades": "1335"
    },
    {
      "date": "2026-01-12",
      "bid": "130.90",
      "ask": "131.20",
      "open": "130.10",
      "high": "132.60",
      "low": "129.30",
      "close": "129.90",
      "average": "130.6976",
      "volume": "130329",
      "turnover": "17033435.75",
      "trades": "1086"
    },
    {
      "date": "2026-01-13",
      "bid": "133.50",
      "ask": "134.00",
      "open": "129.90",
      "high": "134.50",
      "low": "129.40",
      "close": "133.40",
      "average": "132.2429",
      "volume": "112696",
      "turnover": "14896556.2",
      "trades": "852"
    },
    {
      "date": "2026-01-14",
      "bid": "133.00",
      "ask": "133.80",
      "open": "133.50",
      "high": "135.50",
      "low": "131.00",
      "close": "133.50",
      "average": "133.2872",
      "volume": "189004",
      "turnover": "25193146.65",
      "trades": "1145"
    },
    {
      "date": "2026-01-15",
      "bid": "130.70",
      "ask": "131.40",
      "open": "133.10",
      "high": "136.00",
      "low": "129.50",
      "close": "131.40",
      "average": "132.2298",
      "volume": "121261",
      "turnover": "16024706.35",
      "trades": "1001"
    },
    {
      "date": "2026-01-16",
      "bid": "133.30",
      "ask": "133.60",
      "open": "131.50",
      "high": "136.00",
      "low": "130.70",
      "close": "133.10",
      "average": "133.6203",
      "volume": "185938",
      "turnover": "24845877.8",
      "trades": "1411"
    },
    {
      "date": "2026-01-19",
      "bid": "127.20",
      "ask": "127.50",
      "open": "130.40",
      "high": "131.00",
      "low": "126.70",
      "close": "127.30",
      "average": "127.6505",
      "volume": "159467",
      "turnover": "20356023.05",
      "trades": "1163"
    },
    {
      "date": "2026-01-20",
      "bid": "127.40",
      "ask": "127.70",
      "open": "127.00",
      "high": "128.30",
      "low": "125.50",
      "close": "127.30",
      "average": "126.6624",
      "volume": "87229",
      "turnover": "11048558.6",
      "trades": "896"
    },
    {
      "date": "2026-01-21",
      "bid": "126.60",
      "ask": "126.90",
      "open": "126.70",
      "high": "126.80",
      "low": "124.40",
      "close": "126.40",
      "average": "125.4567",
      "volume": "170960",
      "turnover": "21446689.95",
      "trades": "785"
    },
    {
      "date": "2026-01-22",
      "bid": "126.70",
      "ask": "127.00",
      "open": "127.50",
      "high": "129.60",
      "low": "126.00",
      "close": "126.50",
      "average": "127.2634",
      "volume": "125519",
      "turnover": "15974364.25",
      "trades": "902"
    },
    {
      "date": "2026-01-23",
      "bid": "124.30",
      "ask": "124.50",
      "open": "126.50",
      "high": "127.30",
      "low": "124.10",
      "close": "124.30",
      "average": "125.1674",
      "volume": "126299",
      "turnover": "15803169.2",
      "trades": "841"
    },
    {
      "date": "2026-01-26",
      "bid": "122.50",
      "ask": "122.80",
      "open": "124.00",
      "high": "124.30",
      "low": "120.50",
      "close": "122.30",
      "average": "122.0228",
      "volume": "857870",
      "turnover": "103965188.9",
      "trades": "1102"
    },
    {
      "date": "2026-01-27",
      "bid": "121.00",
      "ask": "121.40",
      "open": "122.30",
      "high": "123.30",
      "low": "120.90",
      "close": "121.10",
      "average": "121.8429",
      "volume": "118652",
      "turnover": "14457200.85",
      "trades": "954"
    },
    {
      "date": "2026-01-28",
      "bid": "120.80",
      "ask": "121.00",
      "open": "121.00",
      "high": "121.70",
      "low": "119.90",
      "close": "120.60",
      "average": "120.6547",
      "volume": "178773",
      "turnover": "21563108.85",
      "trades": "1146"
    },
    {
      "date": "2026-01-29",
      "bid": "118.30",
      "ask": "118.60",
      "open": "120.00",
      "high": "120.70",
      "low": "117.60",
      "close": "118.40",
      "average": "118.6648",
      "volume": "117381",
      "turnover": "13928867.15",
      "trades": "756"
    },
    {
      "date": "2026-01-30",
      "bid": "116.20",
      "ask": "116.30",
      "open": "118.20",
      "high": "118.30",
      "low": "115.30",
      "close": "116.20",
      "average": "116.4797",
      "volume": "156264",
      "turnover": "18200287.6",
      "trades": "1087"
    },
    {
      "date": "2026-02-02",
      "bid": "117.30",
      "ask": "117.60",
      "open": "115.30",
      "high": "117.80",
      "low": "114.40",
      "close": "117.10",
      "average": "116.4167",
      "volume": "402159",
      "turnover": "46817295.55",
      "trades": "1045"
    },
    {
      "date": "2026-02-03",
      "bid": "92.10",
      "ask": "92.35",
      "open": "110.00",
      "high": "113.70",
      "low": "91.90",
      "close": "91.90",
      "average": "97.3306",
      "volume": "2638444",
      "turnover": "256888738.69",
      "trades": "8251"
    },
    {
      "date": "2026-02-04",
      "bid": "88.95",
      "ask": "89.40",
      "open": "92.85",
      "high": "93.15",
      "low": "87.45",
      "close": "89.00",
      "average": "89.0305",
      "volume": "1515475",
      "turnover": "134901740",
      "trades": "4917"
    },
    {
      "date": "2026-02-05",
      "bid": "90.00",
      "ask": "90.25",
      "open": "89.65",
      "high": "91.75",
      "low": "89.35",
      "close": "89.70",
      "average": "90.1656",
      "volume": "617600",
      "turnover": "55687571.28",
      "trades": "1880"
    },
    {
      "date": "2026-02-06",
      "bid": "90.75",
      "ask": "90.85",
      "open": "89.05",
      "high": "91.50",
      "low": "88.00",
      "close": "90.80",
      "average": "89.9159",
      "volume": "301944",
      "turnover": "27150467.65",
      "trades": "1541"
    },
    {
      "date": "2026-02-09",
      "bid": "89.30",
      "ask": "89.60",
      "open": "91.95",
      "high": "92.00",
      "low": "88.70",
      "close": "89.35",
      "average": "89.7923",
      "volume": "305079",
      "turnover": "27411573.36",
      "trades": "1454"
    },
    {
      "date": "2026-02-10",
      "bid": "89.75",
      "ask": "89.90",
      "open": "89.60",
      "high": "90.75",
      "low": "89.15",
      "close": "89.60",
      "average": "89.9121",
      "volume": "299182",
      "turnover": "26901965.88",
      "trades": "1420"
    },
    {
      "date": "2026-02-11",
      "bid": "86.45",
      "ask": "86.60",
      "open": "89.90",
      "high": "90.00",
      "low": "85.70",
      "close": "85.70",
      "average": "86.7337",
      "volume": "303234",
      "turnover": "26301583.97",
      "trades": "1307"
    },
    {
      "date": "2026-02-12",
      "bid": "85.65",
      "ask": "85.85",
      "open": "86.00",
      "high": "87.25",
      "low": "84.90",
      "close": "85.95",
      "average": "85.9173",
      "volume": "432057",
      "turnover": "37111495.72",
      "trades": "1835"
    },
    {
      "date": "2026-02-13",
      "bid": "89.70",
      "ask": "89.85",
      "open": "86.00",
      "high": "90.35",
      "low": "85.45",
      "close": "89.70",
      "average": "88.8537",
      "volume": "423740",
      "turnover": "37662440",
      "trades": "1797"
    },
    {
      "date": "2026-02-16",
      "bid": "89.10",
      "ask": "89.65",
      "open": "90.50",
      "high": "91.80",
      "low": "88.10",
      "close": "89.40",
      "average": "90.3195",
      "volume": "262068",
      "turnover": "23666385.26",
      "trades": "1342"
    },
    {
      "date": "2026-02-17",
      "bid": "88.65",
      "ask": "88.80",
      "open": "89.40",
      "high": "89.95",
      "low": "88.10",
      "close": "89.20",
      "average": "88.9945",
      "volume": "156191",
      "turnover": "13900132.98",
      "trades": "935"
    },
    {
      "date": "2026-02-18",
      "bid": "88.15",
      "ask": "88.30",
      "open": "88.65",
      "high": "89.15",
      "low": "87.20",
      "close": "88.30",
      "average": "88.0973",
      "volume": "189422",
      "turnover": "16686831.49",
      "trades": "823"
    },
    {
      "date": "2026-02-19",
      "bid": "91.10",
      "ask": "91.30",
      "open": "88.30",
      "high": "91.70",
      "low": "88.20",
      "close": "91.00",
      "average": "90.7844",
      "volume": "167445",
      "turnover": "15204965.75",
      "trades": "863"
    },
    {
      "date": "2026-02-20",
      "bid": "90.00",
      "ask": "90.55",
      "open": "91.30",
      "high": "92.40",
      "low": "89.10",
      "close": "90.65",
      "average": "90.2455",
      "volume": "155362",
      "turnover": "14021081.78",
      "trades": "884"
    },
    {
      "date": "2026-02-23",
      "bid": "90.15",
      "ask": "90.50",
      "open": "90.20",
      "high": "91.00",
      "low": "88.80",
      "close": "89.90",
      "average": "89.7563",
      "volume": "110918",
      "turnover": "9954478.02",
      "trades": "728"
    },
    {
      "date": "2026-02-24",
      "bid": "89.55",
      "ask": "89.70",
      "open": "89.85",
      "high": "91.10",
      "low": "88.35",
      "close": "89.30",
      "average": "90.0788",
      "volume": "183529",
      "turnover": "16533641.83",
      "trades": "1065"
    },
    {
      "date": "2026-02-25",
      "bid": "90.55",
      "ask": "91.55",
      "open": "89.70",
      "high": "91.55",
      "low": "88.65",
      "close": "90.55",
      "average": "90.2317",
      "volume": "138027",
      "turnover": "12454095.65",
      "trades": "869"
    },
    {
      "date": "2026-02-26",
      "bid": "92.45",
      "ask": "92.90",
      "open": "91.30",
      "high": "93.15",
      "low": "90.55",
      "close": "92.70",
      "average": "92.1705",
      "volume": "166887",
      "turnover": "15382398.52",
      "trades": "924"
    },
    {
      "date": "2026-02-27",
      "bid": "94.75",
      "ask": "94.80",
      "open": "92.70",
      "high": "95.40",
      "low": "92.20",
      "close": "95.40",
      "average": "94.0493",
      "volume": "336284",
      "turnover": "31628282.37",
      "trades": "986"
    },
    {
      "date": "2026-03-02",
      "bid": "92.20",
      "ask": "92.45",
      "open": "94.00",
      "high": "94.00",
      "low": "91.15",
      "close": "92.90",
      "average": "92.4507",
      "volume": "653239",
      "turnover": "60443090.2",
      "trades": "1442"
    },
    {
      "date": "2026-03-03",
      "bid": "91.90",
      "ask": "92.15",
      "open": "91.95",
      "high": "92.35",
      "low": "90.70",
      "close": "92.35",
      "average": "91.7234",
      "volume": "160630",
      "turnover": "14732765.47",
      "trades": "1124"
    },
    {
      "date": "2026-03-04",
      "bid": "93.00",
      "ask": "93.30",
      "open": "91.90",
      "high": "94.15",
      "low": "90.80",
      "close": "93.70",
      "average": "92.9676",
      "volume": "140326",
      "turnover": "13036541.75",
      "trades": "721"
    },
    {
      "date": "2026-03-05",
      "bid": "93.25",
      "ask": "93.45",
      "open": "93.30",
      "high": "93.95",
      "low": "92.35",
      "close": "93.50",
      "average": "93.2794",
      "volume": "169918",
      "turnover": "15843404.66",
      "trades": "929"
    },
    {
      "date": "2026-03-06",
      "bid": "93.75",
      "ask": "94.00",
      "open": "94.00",
      "high": "95.75",
      "low": "93.30",
      "close": "93.65",
      "average": "94.5388",
      "volume": "248445",
      "turnover": "23494593.78",
      "trades": "1118"
    },
    {
      "date": "2026-03-09",
      "bid": "92.15",
      "ask": "92.35",
      "open": "92.25",
      "high": "92.70",
      "low": "90.85",
      "close": "92.05",
      "average": "92.0777",
      "volume": "162994",
      "turnover": "15005804.96",
      "trades": "1034"
    },
    {
      "date": "2026-03-10",
      "bid": "94.75",
      "ask": "94.80",
      "open": "92.60",
      "high": "95.45",
      "low": "92.35",
      "close": "94.50",
      "average": "94.5346",
      "volume": "370620",
      "turnover": "35019906.01",
      "trades": "1467"
    },
    {
      "date": "2026-03-11",
      "bid": "93.65",
      "ask": "93.85",
      "open": "94.60",
      "high": "95.90",
      "low": "91.90",
      "close": "94.00",
      "average": "94.0548",
      "volume": "210729",
      "turnover": "19815144.69",
      "trades": "1007"
    },
    {
      "date": "2026-03-12",
      "bid": "92.80",
      "ask": "93.00",
      "open": "94.35",
      "high": "95.30",
      "low": "92.55",
      "close": "92.55",
      "average": "94.1544",
      "volume": "539649",
      "turnover": "50805092.03",
      "trades": "1612"
    },
    {
      "date": "2026-03-13",
      "bid": "93.55",
      "ask": "93.70",
      "open": "92.05",
      "high": "94.60",
      "low": "91.45",
      "close": "93.30",
      "average": "93.452",
      "volume": "447456",
      "turnover": "42052679.29",
      "trades": "1121"
    },
    {
      "date": "2026-03-16",
      "bid": "94.05",
      "ask": "94.20",
      "open": "93.55",
      "high": "94.40",
      "low": "92.70",
      "close": "94.20",
      "average": "93.7753",
      "volume": "121521",
      "turnover": "11395075",
      "trades": "800"
    },
    {
      "date": "2026-03-17",
      "bid": "93.65",
      "ask": "93.90",
      "open": "94.40",
      "high": "94.40",
      "low": "91.85",
      "close": "93.05",
      "average": "92.8915",
      "volume": "260525",
      "turnover": "24204316.53",
      "trades": "998"
    },
    {
      "date": "2026-03-18",
      "bid": "91.50",
      "ask": "91.85",
      "open": "93.05",
      "high": "93.25",
      "low": "91.30",
      "close": "91.70",
      "average": "91.9752",
      "volume": "105806",
      "turnover": "9732022.83",
      "trades": "759"
    },
    {
      "date": "2026-03-19",
      "bid": "88.35",
      "ask": "88.50",
      "open": "91.10",
      "high": "91.50",
      "low": "87.85",
      "close": "87.95",
      "average": "89.0995",
      "volume": "274178",
      "turnover": "24573911.69",
      "trades": "826"
    },
    {
      "date": "2026-03-20",
      "bid": "88.20",
      "ask": "88.40",
      "open": "88.10",
      "high": "89.05",
      "low": "85.95",
      "close": "87.95",
      "average": "87.1908",
      "volume": "485748",
      "turnover": "42358048.72",
      "trades": "1448"
    },
    {
      "date": "2026-03-23",
      "bid": "89.30",
      "ask": "89.60",
      "open": "86.10",
      "high": "90.25",
      "low": "84.60",
      "close": "89.00",
      "average": "87.3714",
      "volume": "224386",
      "turnover": "19605409.32",
      "trades": "1327"
    },
    {
      "date": "2026-03-24",
      "bid": "87.40",
      "ask": "87.60",
      "open": "90.35",
      "high": "90.35",
      "low": "86.30",
      "close": "87.45",
      "average": "87.9421",
      "volume": "290685",
      "turnover": "25566488.23",
      "trades": "1300"
    },
    {
      "date": "2026-03-25",
      "bid": "90.20",
      "ask": "90.75",
      "open": "88.95",
      "high": "92.35",
      "low": "88.80",
      "close": "90.00",
      "average": "91.0311",
      "volume": "293262",
      "turnover": "26696986.13",
      "trades": "1251"
    },
    {
      "date": "2026-03-26",
      "bid": "92.90",
      "ask": "93.05",
      "open": "91.45",
      "high": "93.60",
      "low": "89.05",
      "close": "92.85",
      "average": "90.87",
      "volume": "434622",
      "turnover": "39504218.6",
      "trades": "935"
    },
    {
      "date": "2026-03-27",
      "bid": "91.40",
      "ask": "91.60",
      "open": "92.85",
      "high": "92.95",
      "low": "90.40",
      "close": "92.00",
      "average": "91.7083",
      "volume": "143606",
      "turnover": "13169620.79",
      "trades": "818"
    },
    {
      "date": "2026-03-30",
      "bid": "91.40",
      "ask": "91.65",
      "open": "90.90",
      "high": "91.65",
      "low": "89.20",
      "close": "91.60",
      "average": "90.8058",
      "volume": "132994",
      "turnover": "12075962.14",
      "trades": "998"
    },
    {
      "date": "2026-03-31",
      "bid": "94.20",
      "ask": "94.25",
      "open": "94.05",
      "high": "95.15",
      "low": "92.65",
      "close": "94.25",
      "average": "93.8666",
      "volume": "314980",
      "turnover": "29567383.32",
      "trades": "1663"
    },
    {
      "date": "2026-04-01",
      "bid": "95.80",
      "ask": "96.45",
      "open": "94.30",
      "high": "97.15",
      "low": "94.25",
      "close": "96.20",
      "average": "96.0544",
      "volume": "117962",
      "turnover": "11331097.93",
      "trades": "905"
    },
    {
      "date": "2026-04-02",
      "bid": "92.50",
      "ask": "92.70",
      "open": "96.00",
      "high": "96.30",
      "low": "92.55",
      "close": "92.75",
      "average": "94.087",
      "volume": "57347",
      "turnover": "5391478.02",
      "trades": "431"
    },
    {
      "date": "2026-04-07",
      "bid": "94.15",
      "ask": "94.90",
      "open": "93.35",
      "high": "96.45",
      "low": "93.25",
      "close": "94.40",
      "average": "95.6014",
      "volume": "432980",
      "turnover": "41393451.58",
      "trades": "973"
    },
    {
      "date": "2026-04-08",
      "bid": "95.95",
      "ask": "96.20",
      "open": "98.00",
      "high": "98.60",
      "low": "95.25",
      "close": "95.25",
      "average": "96.0231",
      "volume": "333211",
      "turnover": "31997141.73",
      "trades": "1370"
    },
    {
      "date": "2026-04-09",
      "bid": "95.40",
      "ask": "95.60",
      "open": "98.00",
      "high": "98.00",
      "low": "93.90",
      "close": "95.30",
      "average": "95.2543",
      "volume": "85228",
      "turnover": "8116531.53",
      "trades": "528"
    },
    {
      "date": "2026-04-10",
      "bid": "96.95",
      "ask": "97.25",
      "open": "95.30",
      "high": "99.20",
      "low": "95.10",
      "close": "96.70",
      "average": "97.4037",
      "volume": "249631",
      "turnover": "24315731.06",
      "trades": "979"
    },
    {
      "date": "2026-04-13",
      "bid": "98.75",
      "ask": "99.10",
      "open": "96.70",
      "high": "99.30",
      "low": "95.75",
      "close": "99.30",
      "average": "98.7045",
      "volume": "109026",
      "turnover": "10755824.01",
      "trades": "553"
    },
    {
      "date": "2026-04-14",
      "bid": "104.00",
      "ask": "104.40",
      "open": "99.30",
      "high": "104.70",
      "low": "99.30",
      "close": "103.90",
      "average": "102.8402",
      "volume": "244633",
      "turnover": "25156792.8",
      "trades": "1479"
    },
    {
      "date": "2026-04-15",
      "bid": "106.40",
      "ask": "106.80",
      "open": "104.00",
      "high": "106.80",
      "low": "104.00",
      "close": "106.50",
      "average": "106.0016",
      "volume": "148208",
      "turnover": "15705805.6",
      "trades": "972"
    },
    {
      "date": "2026-04-16",
      "bid": "107.20",
      "ask": "107.40",
      "open": "106.90",
      "high": "109.70",
      "low": "106.40",
      "close": "107.10",
      "average": "107.8645",
      "volume": "343577",
      "turnover": "37062540.25",
      "trades": "1203"
    },
    {
      "date": "2026-04-17",
      "bid": "108.30",
      "ask": "109.00",
      "open": "107.40",
      "high": "109.90",
      "low": "107.10",
      "close": "108.10",
      "average": "108.7405",
      "volume": "137803",
      "turnover": "14986874.75",
      "trades": "888"
    },
    {
      "date": "2026-04-20",
      "bid": "110.90",
      "ask": "111.10",
      "open": "107.80",
      "high": "111.40",
      "low": "106.60",
      "close": "111.00",
      "average": "110.0967",
      "volume": "159897",
      "turnover": "17589971.5",
      "trades": "1020"
    },
    {
      "date": "2026-04-21",
      "bid": "110.20",
      "ask": "110.50",
      "open": "111.10",
      "high": "111.70",
      "low": "108.60",
      "close": "110.10",
      "average": "110.3494",
      "volume": "119224",
      "turnover": "13155782.55",
      "trades": "846"
    },
    {
      "date": "2026-04-22",
      "bid": "107.30",
      "ask": "108.00",
      "open": "110.10",
      "high": "110.10",
      "low": "106.80",
      "close": "106.80",
      "average": "107.3097",
      "volume": "227605",
      "turnover": "24442200.6",
      "trades": "798"
    },
    {
      "date": "2026-04-23",
      "bid": "118.90",
      "ask": "119.40",
      "open": "113.90",
      "high": "121.00",
      "low": "113.40",
      "close": "119.90",
      "average": "118.3685",
      "volume": "1624597",
      "turnover": "192693987.65",
      "trades": "3124"
    },
    {
      "date": "2026-04-24",
      "bid": "115.00",
      "ask": "115.30",
      "open": "116.00",
      "high": "116.70",
      "low": "113.20",
      "close": "116.00",
      "average": "115.1982",
      "volume": "340461",
      "turnover": "39207346.75",
      "trades": "1885"
    },
    {
      "date": "2026-04-27",
      "bid": "114.00",
      "ask": "114.20",
      "open": "115.30",
      "high": "116.00",
      "low": "113.00",
      "close": "113.50",
      "average": "114.1993",
      "volume": "473384",
      "turnover": "54076348.9",
      "trades": "1900"
    },
    {
      "date": "2026-04-28",
      "bid": "109.30",
      "ask": "109.70",
      "open": "112.90",
      "high": "112.90",
      "low": "109.20",
      "close": "109.80",
      "average": "110.3435",
      "volume": "87631",
      "turnover": "9668658.8",
      "trades": "597"
    },
    {
      "date": "2026-04-29",
      "bid": "104.70",
      "ask": "105.10",
      "open": "109.20",
      "high": "109.40",
      "low": "104.30",
      "close": "104.30",
      "average": "107.3257",
      "volume": "302191",
      "turnover": "32432509.1",
      "trades": "801"
    },
    {
      "date": "2026-04-30",
      "bid": "104.50",
      "ask": "105.10",
      "open": "104.30",
      "high": "105.20",
      "low": "103.30",
      "close": "104.70",
      "average": "103.9073",
      "volume": "263611",
      "turnover": "27391252.2",
      "trades": "379"
    },
    {
      "date": "2026-05-04",
      "bid": "107.50",
      "ask": "107.80",
      "open": "105.20",
      "high": "109.00",
      "low": "105.00",
      "close": "108.30",
      "average": "107.9257",
      "volume": "101492",
      "turnover": "10952021.85",
      "trades": "855"
    },
    {
      "date": "2026-05-05",
      "bid": "107.80",
      "ask": "108.60",
      "open": "108.30",
      "high": "110.50",
      "low": "106.80",
      "close": "108.00",
      "average": "108.2405",
      "volume": "61851",
      "turnover": "6694775",
      "trades": "429"
    },
    {
      "date": "2026-05-06",
      "bid": "108.10",
      "ask": "108.40",
      "open": "107.20",
      "high": "110.00",
      "low": "106.60",
      "close": "108.70",
      "average": "108.6042",
      "volume": "135688",
      "turnover": "14738002.05",
      "trades": "791"
    },
    {
      "date": "2026-05-07",
      "bid": "107.30",
      "ask": "108.00",
      "open": "109.10",
      "high": "110.50",
      "low": "106.90",
      "close": "107.40",
      "average": "107.8959",
      "volume": "114943",
      "turnover": "12404582.45",
      "trades": "790"
    },
    {
      "date": "2026-05-08",
      "bid": "107.40",
      "ask": "108.00",
      "open": "107.30",
      "high": "108.40",
      "low": "106.10",
      "close": "107.90",
      "average": "107.5975",
      "volume": "69485",
      "turnover": "7476182.6",
      "trades": "643"
    },
    {
      "date": "2026-05-11",
      "bid": "108.10",
      "ask": "108.40",
      "open": "107.50",
      "high": "109.20",
      "low": "107.50",
      "close": "108.50",
      "average": "108.4271",
      "volume": "80800",
      "turnover": "8760337.69",
      "trades": "447"
    },
    {
      "date": "2026-05-12",
      "bid": "104.50",
      "ask": "104.80",
      "open": "110.10",
      "high": "110.70",
      "low": "104.00",
      "close": "105.00",
      "average": "107.0221",
      "volume": "151479",
      "turnover": "16208817.85",
      "trades": "947"
    },
    {
      "date": "2026-05-13",
      "bid": "104.90",
      "ask": "105.30",
      "open": "105.10",
      "high": "106.10",
      "low": "104.50",
      "close": "105.00",
      "average": "105.0649",
      "volume": "152196",
      "turnover": "15990476.2",
      "trades": "357"
    },
    {
      "date": "2026-05-15",
      "bid": "103.40",
      "ask": "103.80",
      "open": "105.00",
      "high": "106.50",
      "low": "103.10",
      "close": "104.00",
      "average": "104.2343",
      "volume": "66240",
      "turnover": "6905312.65",
      "trades": "458"
    },
    {
      "date": "2026-05-18",
      "bid": "104.00",
      "ask": "104.70",
      "open": "103.20",
      "high": "106.00",
      "low": "102.40",
      "close": "104.30",
      "average": "104.0129",
      "volume": "85069",
      "turnover": "8848150.85",
      "trades": "555"
    },
    {
      "date": "2026-05-19",
      "bid": "106.30",
      "ask": "106.70",
      "open": "104.30",
      "high": "107.60",
      "low": "104.30",
      "close": "106.70",
      "average": "106.6177",
      "volume": "113211",
      "turnover": "12069954.2",
      "trades": "579"
    },
    {
      "date": "2026-05-20",
      "bid": "107.70",
      "ask": "108.30",
      "open": "107.10",
      "high": "108.30",
      "low": "105.20",
      "close": "108.00",
      "average": "107.284",
      "volume": "149809",
      "turnover": "16072078.4",
      "trades": "862"
    },
    {
      "date": "2026-05-21",
      "bid": "107.90",
      "ask": "108.10",
      "open": "108.30",
      "high": "110.40",
      "low": "106.90",
      "close": "108.40",
      "average": "107.8956",
      "volume": "254581",
      "turnover": "27469090.15",
      "trades": "1435"
    },
    {
      "date": "2026-05-22",
      "bid": "106.80",
      "ask": "107.10",
      "open": "107.90",
      "high": "109.50",
      "low": "103.30",
      "close": "106.80",
      "average": "106.2172",
      "volume": "285980",
      "turnover": "30377348",
      "trades": "1793"
    },
    {
      "date": "2026-05-25",
      "bid": "104.40",
      "ask": "104.50",
      "open": "107.30",
      "high": "107.30",
      "low": "104.40",
      "close": "104.40",
      "average": "105.0243",
      "volume": "201867",
      "turnover": "21206017.64",
      "trades": "1337"
    },
    {
      "date": "2026-05-26",
      "bid": "103.20",
      "ask": "103.50",
      "open": "104.20",
      "high": "104.20",
      "low": "100.70",
      "close": "103.30",
      "average": "102.172",
      "volume": "414608",
      "turnover": "42363905.79",
      "trades": "1112"
    },
    {
      "date": "2026-05-27",
      "bid": "100.70",
      "ask": "101.40",
      "open": "103.20",
      "high": "104.80",
      "low": "100.70",
      "close": "101.20",
      "average": "101.7512",
      "volume": "279866",
      "turnover": "28495305.4",
      "trades": "1187"
    },
    {
      "date": "2026-05-28",
      "bid": "101.70",
      "ask": "102.40",
      "open": "100.60",
      "high": "102.60",
      "low": "99.30",
      "close": "100.90",
      "average": "100.7451",
      "volume": "283416",
      "turnover": "28551990.98",
      "trades": "802"
    },
    {
      "date": "2026-05-29",
      "bid": "99.00",
      "ask": "99.45",
      "open": "101.70",
      "high": "103.00",
      "low": "98.70",
      "close": "98.90",
      "average": "98.9435",
      "volume": "1838916",
      "turnover": "181955368.47",
      "trades": "1066"
    },
    {
      "date": "2026-06-01",
      "bid": "98.45",
      "ask": "98.80",
      "open": "98.90",
      "high": "100.10",
      "low": "97.70",
      "close": "98.25",
      "average": "98.7065",
      "volume": "146071",
      "turnover": "14422714.91",
      "trades": "965"
    },
    {
      "date": "2026-06-02",
      "bid": "97.25",
      "ask": "97.70",
      "open": "97.70",
      "high": "99.00",
      "low": "96.10",
      "close": "97.40",
      "average": "97.7036",
      "volume": "141467",
      "turnover": "13820616.15",
      "trades": "776"
    },
    {
      "date": "2026-06-03",
      "bid": "94.00",
      "ask": "94.15",
      "open": "97.55",
      "high": "97.70",
      "low": "93.95",
      "close": "94.45",
      "average": "95.2773",
      "volume": "270002",
      "turnover": "25725813.5",
      "trades": "1390"
    },
    {
      "date": "2026-06-04",
      "bid": "97.10",
      "ask": "97.35",
      "open": "94.45",
      "high": "97.25",
      "low": "94.15",
      "close": "97.05",
      "average": "96.2436",
      "volume": "481098",
      "turnover": "46300580.91",
      "trades": "1911"
    },
    {
      "date": "2026-06-05",
      "bid": "96.00",
      "ask": "96.20",
      "open": "96.30",
      "high": "97.60",
      "low": "95.80",
      "close": "96.15",
      "average": "96.74",
      "volume": "478335",
      "turnover": "46282200.23",
      "trades": "1476"
    },
    {
      "date": "2026-06-08",
      "bid": "97.60",
      "ask": "97.75",
      "open": "95.55",
      "high": "99.00",
      "low": "95.00",
      "close": "97.50",
      "average": "97.6576",
      "volume": "163892",
      "turnover": "16003689.68",
      "trades": "962"
    },
    {
      "date": "2026-06-09",
      "bid": "94.00",
      "ask": "94.70",
      "open": "97.00",
      "high": "97.00",
      "low": "93.75",
      "close": "94.60",
      "average": "94.7323",
      "volume": "298114",
      "turnover": "28242292.24",
      "trades": "942"
    },
    {
      "date": "2026-06-10",
      "bid": "95.90",
      "ask": "96.00",
      "open": "94.70",
      "high": "96.40",
      "low": "94.05",
      "close": "95.90",
      "average": "95.5687",
      "volume": "644662",
      "turnover": "61609521.25",
      "trades": "845"
    },
    {
      "date": "2026-06-11",
      "bid": "96.65",
      "ask": "96.90",
      "open": "96.00",
      "high": "97.55",
      "low": "94.60",
      "close": "96.20",
      "average": "96.2812",
      "volume": "262362",
      "turnover": "25230211.16",
      "trades": "1083"
    },
    {
      "date": "2026-06-12",
      "bid": "95.90",
      "ask": "96.00",
      "open": "96.90",
      "high": "98.20",
      "low": "95.00",
      "close": "95.75",
      "average": "95.8898",
      "volume": "745674",
      "turnover": "71504160.5",
      "trades": "999"
    },
    {
      "date": "2026-06-15",
      "bid": "96.20",
      "ask": "96.45",
      "open": "96.00",
      "high": "97.95",
      "low": "94.15",
      "close": "95.90",
      "average": "95.8706",
      "volume": "185116",
      "turnover": "17743399.96",
      "trades": "899"
    },
    {
      "date": "2026-06-16",
      "bid": "92.20",
      "ask": "92.60",
      "open": "95.55",
      "high": "95.80",
      "low": "91.80",
      "close": "91.90",
      "average": "92.9288",
      "volume": "174521",
      "turnover": "16212066.05",
      "trades": "962"
    },
    {
      "date": "2026-06-17",
      "bid": "92.25",
      "ask": "92.50",
      "open": "92.30",
      "high": "92.60",
      "low": "91.00",
      "close": "92.60",
      "average": "92.215",
      "volume": "168304",
      "turnover": "15519912.13",
      "trades": "909"
    },
    {
      "date": "2026-06-18",
      "bid": "91.35",
      "ask": "91.60",
      "open": "92.60",
      "high": "92.90",
      "low": "90.60",
      "close": "91.05",
      "average": "91.1996",
      "volume": "208501",
      "turnover": "19016563.8",
      "trades": "715"
    },
    {
      "date": "2026-06-22",
      "bid": "88.75",
      "ask": "89.00",
      "open": "91.05",
      "high": "91.35",
      "low": "88.35",
      "close": "88.75",
      "average": "89.0863",
      "volume": "204082",
      "turnover": "18180933.82",
      "trades": "1032"
    },
    {
      "date": "2026-06-23",
      "bid": "87.55",
      "ask": "88.10",
      "open": "88.70",
      "high": "88.75",
      "low": "85.30",
      "close": "87.50",
      "average": "87.1117",
      "volume": "261319",
      "turnover": "22765511.87",
      "trades": "1289"
    },
    {
      "date": "2026-06-24",
      "bid": "87.65",
      "ask": "87.90",
      "open": "87.95",
      "high": "88.15",
      "low": "86.00",
      "close": "87.95",
      "average": "87.3706",
      "volume": "225967",
      "turnover": "19733203.2",
      "trades": "1093"
    },
    {
      "date": "2026-06-25",
      "bid": "89.00",
      "ask": "89.55",
      "open": "87.65",
      "high": "89.55",
      "low": "86.70",
      "close": "89.55",
      "average": "88.638",
      "volume": "303669",
      "turnover": "26917360.34",
      "trades": "1100"
    },
    {
      "date": "2026-06-26",
      "bid": "89.95",
      "ask": "90.15",
      "open": "89.10",
      "high": "90.70",
      "low": "87.90",
      "close": "89.65",
      "average": "89.5443",
      "volume": "213863",
      "turnover": "19151489.89",
      "trades": "741"
    },
    {
      "date": "2026-06-29",
      "bid": "89.20",
      "ask": "89.65",
      "open": "90.15",
      "high": "90.70",
      "low": "88.75",
      "close": "88.85",
      "average": "89.6338",
      "volume": "220519",
      "turnover": "19765952.87",
      "trades": "822"
    },
    {
      "date": "2026-06-30",
      "bid": "88.20",
      "ask": "88.40",
      "open": "89.20",
      "high": "90.20",
      "low": "87.20",
      "close": "87.75",
      "average": "87.9833",
      "volume": "174344",
      "turnover": "15340368.96",
      "trades": "859"
    },
    {
      "date": "2026-07-01",
      "bid": "89.40",
      "ask": "90.00",
      "open": "88.20",
      "high": "89.75",
      "low": "86.75",
      "close": "89.60",
      "average": "88.6001",
      "volume": "185829",
      "turnover": "16464568.46",
      "trades": "990"
    },
    {
      "date": "2026-07-02",
      "bid": "91.65",
      "ask": "91.95",
      "open": "89.60",
      "high": "92.20",
      "low": "89.00",
      "close": "91.95",
      "average": "91.3926",
      "volume": "189861",
      "turnover": "17343503.68",
      "trades": "880"
    },
    {
      "date": "2026-07-03",
      "bid": "91.45",
      "ask": "91.65",
      "open": "91.75",
      "high": "92.55",
      "low": "90.35",
      "close": "91.10",
      "average": "91.1995",
      "volume": "90172",
      "turnover": "8225621.84",
      "trades": "547"
    },
    {
      "date": "2026-07-06",
      "bid": "89.20",
      "ask": "89.55",
      "open": "90.40",
      "high": "91.20",
      "low": "87.80",
      "close": "89.35",
      "average": "89.2655",
      "volume": "79314",
      "turnover": "7080371.4",
      "trades": "518"
    },
    {
      "date": "2026-07-07",
      "bid": "89.35",
      "ask": "89.70",
      "open": "89.20",
      "high": "91.45",
      "low": "89.15",
      "close": "89.50",
      "average": "89.379",
      "volume": "590445",
      "turnover": "52774888.18",
      "trades": "544"
    },
    {
      "date": "2026-07-08",
      "bid": "88.50",
      "ask": "88.70",
      "open": "89.50",
      "high": "89.65",
      "low": "87.05",
      "close": "88.40",
      "average": "88.3359",
      "volume": "142701",
      "turnover": "12603856.77",
      "trades": "754"
    },
    {
      "date": "2026-07-09",
      "bid": "86.05",
      "ask": "86.40",
      "open": "88.80",
      "high": "88.80",
      "low": "84.85",
      "close": "86.40",
      "average": "85.8908",
      "volume": "215627",
      "turnover": "18521611.3",
      "trades": "1040"
    },
    {
      "date": "2026-07-10",
      "bid": "86.85",
      "ask": "87.30",
      "open": "86.30",
      "high": "89.15",
      "low": "86.30",
      "close": "87.00",
      "average": "87.4038",
      "volume": "116382",
      "turnover": "10174250.41",
      "trades": "611"
    },
    {
      "date": "2026-07-13",
      "bid": "87.75",
      "ask": "87.90",
      "open": "87.00",
      "high": "88.15",
      "low": "86.15",
      "close": "88.15",
      "average": "87.5496",
      "volume": "115667",
      "turnover": "10126573.77",
      "trades": "522"
    },
    {
      "date": "2026-07-14",
      "bid": "87.85",
      "ask": "88.20",
      "open": "87.75",
      "high": "88.20",
      "low": "85.65",
      "close": "88.10",
      "average": "87.5051",
      "volume": "114009",
      "turnover": "9976373.65",
      "trades": "655"
    },
    {
      "date": "2026-07-15",
      "bid": "87.00",
      "ask": "87.15",
      "open": "88.15",
      "high": "89.65",
      "low": "85.35",
      "close": "87.30",
      "average": "86.8726",
      "volume": "155959",
      "turnover": "13548650.25",
      "trades": "840"
    },
    {
      "date": "2026-07-16",
      "bid": "96.10",
      "ask": "97.00",
      "open": "97.20",
      "high": "101.90",
      "low": "92.00",
      "close": "96.55",
      "average": "95.9573",
      "volume": "677880",
      "turnover": "65046574.25",
      "trades": "3576"
    },
    {
      "date": "2026-07-17",
      "bid": "92.40",
      "ask": "92.70",
      "open": "96.25",
      "high": "96.55",
      "low": "91.80",
      "close": "92.30",
      "average": "92.8729",
      "volume": "242419",
      "turnover": "22514199.98",
      "trades": "1101"
    },
    {
      "date": "2026-07-20",
      "bid": "90.20",
      "ask": "90.90",
      "open": "92.40",
      "high": "93.00",
      "low": "89.90",
      "close": "89.90",
      "average": "91.221",
      "volume": "136103",
      "turnover": "12415367.17",
      "trades": "1282"
    },
    {
      "date": "2026-07-21",
      "bid": "88.80",
      "ask": "89.20",
      "open": "89.80",
      "high": "89.80",
      "low": "87.25",
      "close": "88.65",
      "average": "88.0778",
      "volume": "238969",
      "turnover": "21048075.5",
      "trades": "827"
    },
    {
      "date": "2026-07-22",
      "bid": "88.40",
      "ask": "88.70",
      "open": "88.65",
      "high": "89.95",
      "low": "87.20",
      "close": "88.40",
      "average": "88.4703",
      "volume": "213365",
      "turnover": "18876474.39",
      "trades": "547"
    },
    {
      "date": "2026-07-23",
      "bid": "85.45",
      "ask": "85.70",
      "open": "88.70",
      "high": "88.70",
      "low": "85.55",
      "close": "85.55",
      "average": "86.2478",
      "volume": "174313",
      "turnover": "15034109.45",
      "trades": "737"
    },
    {
      "date": "2026-07-24",
      "bid": "85.65",
      "ask": "85.75",
      "open": "85.25",
      "high": "86.50",
      "low": "84.90",
      "close": "85.20",
      "average": "85.4282",
      "volume": "89601",
      "turnover": "7654455",
      "trades": "780"
    },
    {
      "date": "2026-07-27",
      "bid": "85.45",
      "ask": "85.70",
      "open": "85.65",
      "high": "86.80",
      "low": "85.20",
      "close": "85.50",
      "average": "85.709",
      "volume": "120468",
      "turnover": "10325641.88",
      "trades": "1022"
    },
    {
      "date": "2026-07-28",
      "bid": "87.05",
      "ask": "87.25",
      "open": "85.45",
      "high": "87.30",
      "low": "84.00",
      "close": "86.50",
      "average": "86.0987",
      "volume": "183084",
      "turnover": "15763317.25",
      "trades": "1109"
    },
    {
      "date": "2026-07-29",
      "bid": "87.20",
      "ask": "87.55",
      "open": "87.25",
      "high": "88.15",
      "low": "85.65",
      "close": "87.00",
      "average": "87.0006",
      "volume": "245976",
      "turnover": "21400055.7",
      "trades": "1527"
    },
    {
      "date": "2026-07-30",
      "bid": "86.20",
      "ask": "86.35",
      "open": "87.00",
      "high": "88.20",
      "low": "86.20",
      "close": "86.35",
      "average": "86.87",
      "volume": "172895",
      "turnover": "15019381.95",
      "trades": "1121"
    },
    {
      "date": "2026-07-31",
      "bid": "86.00",
      "ask": "86.20",
      "open": "86.35",
      "high": "87.30",
      "low": "85.60",
      "close": "86.10",
      "average": "86.363",
      "volume": "120557",
      "turnover": "10412394.6",
      "trades": "653"
    },
    {
      "date": "2026-08-03",
      "bid": "87.60",
      "ask": "87.85",
      "open": "86.00",
      "high": "88.25",
      "low": "85.90",
      "close": "87.65",
      "average": "87.2138",
      "volume": "127971",
      "turnover": "11160833.1",
      "trades": "851"
    },
    {
      "date": "2026-08-04",
      "bid": "89.70",
      "ask": "89.90",
      "open": "87.60",
      "high": "90.00",
      "low": "87.50",
      "close": "89.90",
      "average": "89.8147",
      "volume": "724668",
      "turnover": "65132426.38",
      "trades": "781"
    },
    {
      "date": "2026-08-05",
      "bid": "88.05",
      "ask": "88.25",
      "open": "89.70",
      "high": "91.00",
      "low": "88.05",
      "close": "88.05",
      "average": "89.0726",
      "volume": "175665",
      "turnover": "15646764.5",
      "trades": "878"
    }
  ]
}