{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX99/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/volv-a?id=TX99",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX99",
    "asset_class": "SHARES",
    "isin": "SE0000115420",
    "symbol": "VOLV A",
    "company": "Volvo A",
    "market": null,
    "last_sale_price": "SEK 366.40",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "209.60",
      "ask": "210.20",
      "open": "209.20",
      "high": "213.40",
      "low": "209.20",
      "close": "209.80",
      "average": "210.7572",
      "volume": "179725",
      "turnover": "37878662.7",
      "trades": "1090"
    },
    {
      "date": "2021-08-03",
      "bid": "208.40",
      "ask": "208.80",
      "open": "209.60",
      "high": "209.60",
      "low": "207.40",
      "close": "208.60",
      "average": "208.7432",
      "volume": "146452",
      "turnover": "30571200.1",
      "trades": "841"
    },
    {
      "date": "2021-08-04",
      "bid": "209.60",
      "ask": "209.80",
      "open": "209.80",
      "high": "210.40",
      "low": "208.80",
      "close": "210.20",
      "average": "209.7333",
      "volume": "147904",
      "turnover": "31020230.1",
      "trades": "1025"
    },
    {
      "date": "2021-08-05",
      "bid": "207.60",
      "ask": "207.80",
      "open": "210.20",
      "high": "210.20",
      "low": "207.20",
      "close": "207.80",
      "average": "208.1397",
      "volume": "128653",
      "turnover": "26779374.7",
      "trades": "808"
    },
    {
      "date": "2021-08-06",
      "bid": "207.20",
      "ask": "207.40",
      "open": "208.00",
      "high": "208.40",
      "low": "206.80",
      "close": "207.60",
      "average": "207.567",
      "volume": "75213",
      "turnover": "15611777.1",
      "trades": "552"
    },
    {
      "date": "2021-08-09",
      "bid": "206.20",
      "ask": "206.60",
      "open": "207.60",
      "high": "207.60",
      "low": "205.20",
      "close": "206.60",
      "average": "206.1105",
      "volume": "105900",
      "turnover": "21826320.4",
      "trades": "700"
    },
    {
      "date": "2021-08-10",
      "bid": "206.40",
      "ask": "206.60",
      "open": "206.60",
      "high": "207.00",
      "low": "205.80",
      "close": "206.20",
      "average": "206.2497",
      "volume": "186453",
      "turnover": "38455965.2",
      "trades": "845"
    },
    {
      "date": "2021-08-11",
      "bid": "208.00",
      "ask": "208.40",
      "open": "207.20",
      "high": "208.40",
      "low": "206.40",
      "close": "207.80",
      "average": "207.6467",
      "volume": "235721",
      "turnover": "48946046.8",
      "trades": "834"
    },
    {
      "date": "2021-08-12",
      "bid": "207.20",
      "ask": "207.40",
      "open": "207.60",
      "high": "208.80",
      "low": "207.20",
      "close": "207.40",
      "average": "207.8572",
      "volume": "351039",
      "turnover": "72943215.2",
      "trades": "914"
    },
    {
      "date": "2021-08-13",
      "bid": "207.00",
      "ask": "207.20",
      "open": "207.40",
      "high": "208.60",
      "low": "206.40",
      "close": "207.20",
      "average": "207.188",
      "volume": "174474",
      "turnover": "36148905",
      "trades": "704"
    },
    {
      "date": "2021-08-16",
      "bid": "204.60",
      "ask": "204.80",
      "open": "206.00",
      "high": "206.20",
      "low": "204.20",
      "close": "204.60",
      "average": "204.8692",
      "volume": "218625",
      "turnover": "44790231.4",
      "trades": "1114"
    },
    {
      "date": "2021-08-17",
      "bid": "203.40",
      "ask": "203.60",
      "open": "204.20",
      "high": "204.20",
      "low": "202.80",
      "close": "203.60",
      "average": "203.5874",
      "volume": "176168",
      "turnover": "35865672",
      "trades": "876"
    },
    {
      "date": "2021-08-18",
      "bid": "200.60",
      "ask": "201.00",
      "open": "203.20",
      "high": "203.20",
      "low": "199.10",
      "close": "201.00",
      "average": "200.9634",
      "volume": "140031",
      "turnover": "28141108.1",
      "trades": "1130"
    },
    {
      "date": "2021-08-19",
      "bid": "195.10",
      "ask": "195.30",
      "open": "198.80",
      "high": "199.10",
      "low": "193.70",
      "close": "195.10",
      "average": "195.6821",
      "volume": "275653",
      "turnover": "53923578.33",
      "trades": "2351"
    },
    {
      "date": "2021-08-20",
      "bid": "196.00",
      "ask": "196.20",
      "open": "194.50",
      "high": "196.20",
      "low": "193.30",
      "close": "196.10",
      "average": "195.3222",
      "volume": "150053",
      "turnover": "29307987.8",
      "trades": "1628"
    },
    {
      "date": "2021-08-23",
      "bid": "198.40",
      "ask": "198.60",
      "open": "197.70",
      "high": "198.70",
      "low": "196.00",
      "close": "198.40",
      "average": "197.6322",
      "volume": "174657",
      "turnover": "34516274.04",
      "trades": "1334"
    },
    {
      "date": "2021-08-24",
      "bid": "199.50",
      "ask": "199.70",
      "open": "199.60",
      "high": "200.40",
      "low": "198.70",
      "close": "199.40",
      "average": "199.6229",
      "volume": "175474",
      "turnover": "35027211.25",
      "trades": "1232"
    },
    {
      "date": "2021-08-25",
      "bid": "199.30",
      "ask": "199.50",
      "open": "199.80",
      "high": "199.80",
      "low": "197.70",
      "close": "199.50",
      "average": "198.4721",
      "volume": "268010",
      "turnover": "53192338.55",
      "trades": "1991"
    },
    {
      "date": "2021-08-26",
      "bid": "200.00",
      "ask": "200.40",
      "open": "198.10",
      "high": "200.60",
      "low": "197.30",
      "close": "200.20",
      "average": "199.6702",
      "volume": "315465",
      "turnover": "62982641.65",
      "trades": "1253"
    },
    {
      "date": "2021-08-27",
      "bid": "202.80",
      "ask": "203.00",
      "open": "200.20",
      "high": "203.20",
      "low": "199.60",
      "close": "203.20",
      "average": "201.2318",
      "volume": "551217",
      "turnover": "110914906.75",
      "trades": "2826"
    },
    {
      "date": "2021-08-30",
      "bid": "200.00",
      "ask": "200.40",
      "open": "203.00",
      "high": "203.40",
      "low": "198.90",
      "close": "200.40",
      "average": "200.9941",
      "volume": "297986",
      "turnover": "59895831.3",
      "trades": "1783"
    },
    {
      "date": "2021-08-31",
      "bid": "199.20",
      "ask": "199.30",
      "open": "200.80",
      "high": "201.00",
      "low": "197.90",
      "close": "199.90",
      "average": "199.6839",
      "volume": "667977",
      "turnover": "133388872.2",
      "trades": "2209"
    },
    {
      "date": "2021-09-01",
      "bid": "198.60",
      "ask": "198.80",
      "open": "200.60",
      "high": "202.00",
      "low": "198.30",
      "close": "198.90",
      "average": "200.3987",
      "volume": "251218",
      "turnover": "50350423.85",
      "trades": "1249"
    },
    {
      "date": "2021-09-02",
      "bid": "196.10",
      "ask": "196.20",
      "open": "198.60",
      "high": "198.60",
      "low": "195.40",
      "close": "196.40",
      "average": "196.5805",
      "volume": "312245",
      "turnover": "61378679.4",
      "trades": "2019"
    },
    {
      "date": "2021-09-03",
      "bid": "196.60",
      "ask": "196.80",
      "open": "196.70",
      "high": "200.00",
      "low": "196.40",
      "close": "196.50",
      "average": "198.059",
      "volume": "257181",
      "turnover": "50937029.5",
      "trades": "1556"
    },
    {
      "date": "2021-09-06",
      "bid": "197.20",
      "ask": "197.30",
      "open": "197.00",
      "high": "197.80",
      "low": "196.60",
      "close": "197.50",
      "average": "197.299",
      "volume": "77864",
      "turnover": "15362560.4",
      "trades": "595"
    },
    {
      "date": "2021-09-07",
      "bid": "198.60",
      "ask": "198.70",
      "open": "197.20",
      "high": "199.70",
      "low": "196.60",
      "close": "198.50",
      "average": "198.209",
      "volume": "172471",
      "turnover": "34185537.95",
      "trades": "1162"
    },
    {
      "date": "2021-09-08",
      "bid": "193.60",
      "ask": "193.70",
      "open": "197.50",
      "high": "197.50",
      "low": "193.40",
      "close": "193.70",
      "average": "194.5385",
      "volume": "244836",
      "turnover": "47633875.35",
      "trades": "1378"
    },
    {
      "date": "2021-09-09",
      "bid": "191.10",
      "ask": "191.30",
      "open": "192.10",
      "high": "193.20",
      "low": "189.70",
      "close": "191.90",
      "average": "191.0834",
      "volume": "257917",
      "turnover": "49282283.1",
      "trades": "1408"
    },
    {
      "date": "2021-09-10",
      "bid": "192.00",
      "ask": "192.20",
      "open": "192.00",
      "high": "193.60",
      "low": "191.00",
      "close": "192.20",
      "average": "192.4115",
      "volume": "151358",
      "turnover": "29123262.45",
      "trades": "719"
    },
    {
      "date": "2021-09-13",
      "bid": "192.10",
      "ask": "192.20",
      "open": "192.00",
      "high": "193.70",
      "low": "191.50",
      "close": "192.50",
      "average": "192.3195",
      "volume": "161454",
      "turnover": "31049004.95",
      "trades": "916"
    },
    {
      "date": "2021-09-14",
      "bid": "193.60",
      "ask": "193.80",
      "open": "192.00",
      "high": "194.70",
      "low": "192.00",
      "close": "193.80",
      "average": "193.6108",
      "volume": "259088",
      "turnover": "50161498.4",
      "trades": "1153"
    },
    {
      "date": "2021-09-15",
      "bid": "193.50",
      "ask": "193.60",
      "open": "193.70",
      "high": "194.70",
      "low": "192.40",
      "close": "193.80",
      "average": "193.7476",
      "volume": "278399",
      "turnover": "53939150.7",
      "trades": "1205"
    },
    {
      "date": "2021-09-16",
      "bid": "194.80",
      "ask": "194.90",
      "open": "193.80",
      "high": "196.70",
      "low": "193.40",
      "close": "194.90",
      "average": "195.1486",
      "volume": "222710",
      "turnover": "43462168.5",
      "trades": "1181"
    },
    {
      "date": "2021-09-17",
      "bid": "194.20",
      "ask": "194.40",
      "open": "196.50",
      "high": "197.70",
      "low": "194.00",
      "close": "194.70",
      "average": "194.9475",
      "volume": "476858",
      "turnover": "92964790.35",
      "trades": "1288"
    },
    {
      "date": "2021-09-20",
      "bid": "188.20",
      "ask": "188.40",
      "open": "193.10",
      "high": "193.10",
      "low": "187.70",
      "close": "188.40",
      "average": "189.3741",
      "volume": "154927",
      "turnover": "29338624.85",
      "trades": "1617"
    },
    {
      "date": "2021-09-21",
      "bid": "185.10",
      "ask": "185.20",
      "open": "188.40",
      "high": "189.90",
      "low": "184.70",
      "close": "185.30",
      "average": "186.2071",
      "volume": "379612",
      "turnover": "70683886.05",
      "trades": "2079"
    },
    {
      "date": "2021-09-22",
      "bid": "191.90",
      "ask": "192.10",
      "open": "185.00",
      "high": "192.40",
      "low": "184.60",
      "close": "192.00",
      "average": "189.1619",
      "volume": "288066",
      "turnover": "54490859.2",
      "trades": "1451"
    },
    {
      "date": "2021-09-23",
      "bid": "196.70",
      "ask": "196.90",
      "open": "194.60",
      "high": "197.30",
      "low": "194.20",
      "close": "196.80",
      "average": "196.4141",
      "volume": "222945",
      "turnover": "43789195.85",
      "trades": "1153"
    },
    {
      "date": "2021-09-24",
      "bid": "195.50",
      "ask": "195.70",
      "open": "195.30",
      "high": "196.40",
      "low": "194.00",
      "close": "195.50",
      "average": "195.3799",
      "volume": "206537",
      "turnover": "40353117.54",
      "trades": "930"
    },
    {
      "date": "2021-09-27",
      "bid": "200.20",
      "ask": "200.40",
      "open": "196.30",
      "high": "200.60",
      "low": "196.30",
      "close": "200.00",
      "average": "199.4448",
      "volume": "183083",
      "turnover": "36513767.04",
      "trades": "1245"
    },
    {
      "date": "2021-09-28",
      "bid": "198.20",
      "ask": "198.40",
      "open": "200.20",
      "high": "201.60",
      "low": "198.20",
      "close": "198.50",
      "average": "199.6729",
      "volume": "328995",
      "turnover": "65707006.05",
      "trades": "1821"
    },
    {
      "date": "2021-09-29",
      "bid": "196.70",
      "ask": "196.80",
      "open": "198.90",
      "high": "199.70",
      "low": "196.50",
      "close": "196.70",
      "average": "197.3622",
      "volume": "154819",
      "turnover": "30555485.8",
      "trades": "1107"
    },
    {
      "date": "2021-09-30",
      "bid": "198.60",
      "ask": "198.70",
      "open": "198.00",
      "high": "199.40",
      "low": "197.10",
      "close": "198.80",
      "average": "198.4554",
      "volume": "189325",
      "turnover": "37570486.95",
      "trades": "1197"
    },
    {
      "date": "2021-10-01",
      "bid": "195.90",
      "ask": "196.00",
      "open": "195.00",
      "high": "196.70",
      "low": "193.40",
      "close": "196.20",
      "average": "195.6112",
      "volume": "115277",
      "turnover": "22549171.8",
      "trades": "987"
    },
    {
      "date": "2021-10-04",
      "bid": "196.50",
      "ask": "196.60",
      "open": "196.00",
      "high": "198.80",
      "low": "194.10",
      "close": "196.50",
      "average": "196.6134",
      "volume": "205428",
      "turnover": "40388533.5",
      "trades": "1165"
    },
    {
      "date": "2021-10-05",
      "bid": "197.30",
      "ask": "197.40",
      "open": "196.60",
      "high": "197.50",
      "low": "192.70",
      "close": "197.50",
      "average": "195.3395",
      "volume": "197091",
      "turnover": "38478612.1",
      "trades": "1479"
    },
    {
      "date": "2021-10-06",
      "bid": "195.50",
      "ask": "195.60",
      "open": "198.00",
      "high": "199.50",
      "low": "194.70",
      "close": "195.50",
      "average": "196.5013",
      "volume": "176987",
      "turnover": "34776622.75",
      "trades": "1267"
    },
    {
      "date": "2021-10-07",
      "bid": "200.40",
      "ask": "200.80",
      "open": "197.20",
      "high": "202.00",
      "low": "197.20",
      "close": "200.00",
      "average": "200.5538",
      "volume": "181356",
      "turnover": "36370976.2",
      "trades": "897"
    },
    {
      "date": "2021-10-08",
      "bid": "199.70",
      "ask": "199.80",
      "open": "200.40",
      "high": "201.00",
      "low": "199.20",
      "close": "199.70",
      "average": "199.9839",
      "volume": "161677",
      "turnover": "32331655.05",
      "trades": "934"
    },
    {
      "date": "2021-10-11",
      "bid": "199.10",
      "ask": "199.20",
      "open": "199.40",
      "high": "199.40",
      "low": "198.10",
      "close": "199.10",
      "average": "198.7737",
      "volume": "255756",
      "turnover": "50838181.45",
      "trades": "1745"
    },
    {
      "date": "2021-10-12",
      "bid": "199.50",
      "ask": "199.70",
      "open": "197.30",
      "high": "199.70",
      "low": "196.10",
      "close": "199.30",
      "average": "198.2005",
      "volume": "224000",
      "turnover": "44394690.3",
      "trades": "2273"
    },
    {
      "date": "2021-10-13",
      "bid": "201.20",
      "ask": "201.60",
      "open": "199.30",
      "high": "202.20",
      "low": "198.00",
      "close": "201.20",
      "average": "200.9606",
      "volume": "95116",
      "turnover": "19114547.14",
      "trades": "808"
    },
    {
      "date": "2021-10-14",
      "bid": "200.80",
      "ask": "201.00",
      "open": "202.60",
      "high": "202.60",
      "low": "199.20",
      "close": "200.80",
      "average": "200.7594",
      "volume": "113881",
      "turnover": "22861770.3",
      "trades": "787"
    },
    {
      "date": "2021-10-15",
      "bid": "204.20",
      "ask": "204.40",
      "open": "202.00",
      "high": "204.60",
      "low": "201.60",
      "close": "204.00",
      "average": "203.5374",
      "volume": "98276",
      "turnover": "20002869.39",
      "trades": "526"
    },
    {
      "date": "2021-10-18",
      "bid": "203.00",
      "ask": "203.40",
      "open": "204.00",
      "high": "205.80",
      "low": "203.00",
      "close": "203.40",
      "average": "203.7082",
      "volume": "129972",
      "turnover": "26475144.4",
      "trades": "837"
    },
    {
      "date": "2021-10-19",
      "bid": "204.20",
      "ask": "204.60",
      "open": "204.20",
      "high": "206.40",
      "low": "203.60",
      "close": "204.40",
      "average": "204.7247",
      "volume": "109854",
      "turnover": "22489043.1",
      "trades": "845"
    },
    {
      "date": "2021-10-20",
      "bid": "203.80",
      "ask": "204.00",
      "open": "204.20",
      "high": "204.60",
      "low": "200.80",
      "close": "204.20",
      "average": "203.3837",
      "volume": "106487",
      "turnover": "21652220.6",
      "trades": "857"
    },
    {
      "date": "2021-10-21",
      "bid": "203.60",
      "ask": "203.80",
      "open": "204.00",
      "high": "206.00",
      "low": "199.70",
      "close": "203.60",
      "average": "203.357",
      "volume": "167433",
      "turnover": "34046888.2",
      "trades": "1124"
    },
    {
      "date": "2021-10-22",
      "bid": "205.60",
      "ask": "206.00",
      "open": "204.40",
      "high": "207.40",
      "low": "203.60",
      "close": "205.80",
      "average": "205.8268",
      "volume": "95421",
      "turnover": "19640923.1",
      "trades": "790"
    },
    {
      "date": "2021-10-25",
      "bid": "201.20",
      "ask": "201.40",
      "open": "206.20",
      "high": "206.40",
      "low": "200.40",
      "close": "201.20",
      "average": "202.3144",
      "volume": "195023",
      "turnover": "39447965.79",
      "trades": "1572"
    },
    {
      "date": "2021-10-26",
      "bid": "201.40",
      "ask": "201.60",
      "open": "202.00",
      "high": "203.80",
      "low": "201.20",
      "close": "202.00",
      "average": "202.2419",
      "volume": "116931",
      "turnover": "23646618.8",
      "trades": "1077"
    },
    {
      "date": "2021-10-27",
      "bid": "201.40",
      "ask": "201.80",
      "open": "201.80",
      "high": "202.20",
      "low": "200.40",
      "close": "201.60",
      "average": "201.3202",
      "volume": "97067",
      "turnover": "19541499.2",
      "trades": "857"
    },
    {
      "date": "2021-10-28",
      "bid": "203.40",
      "ask": "203.80",
      "open": "201.20",
      "high": "203.80",
      "low": "199.90",
      "close": "203.80",
      "average": "202.5835",
      "volume": "126869",
      "turnover": "25701436.7",
      "trades": "780"
    },
    {
      "date": "2021-10-29",
      "bid": "202.60",
      "ask": "202.80",
      "open": "203.60",
      "high": "204.60",
      "low": "200.80",
      "close": "202.80",
      "average": "202.5352",
      "volume": "178348",
      "turnover": "36120334.9",
      "trades": "1425"
    },
    {
      "date": "2021-11-01",
      "bid": "202.60",
      "ask": "202.80",
      "open": "203.20",
      "high": "205.00",
      "low": "202.20",
      "close": "203.40",
      "average": "203.4234",
      "volume": "217991",
      "turnover": "44342544.7",
      "trades": "1213"
    },
    {
      "date": "2021-11-02",
      "bid": "203.80",
      "ask": "204.20",
      "open": "203.40",
      "high": "204.60",
      "low": "201.60",
      "close": "204.60",
      "average": "203.5165",
      "volume": "159409",
      "turnover": "32442440",
      "trades": "1418"
    },
    {
      "date": "2021-11-03",
      "bid": "206.60",
      "ask": "206.80",
      "open": "204.20",
      "high": "207.40",
      "low": "203.20",
      "close": "207.40",
      "average": "205.8808",
      "volume": "205757",
      "turnover": "42360883.2",
      "trades": "1083"
    },
    {
      "date": "2021-11-04",
      "bid": "207.80",
      "ask": "208.00",
      "open": "208.20",
      "high": "210.40",
      "low": "207.20",
      "close": "208.20",
      "average": "208.2592",
      "volume": "177334",
      "turnover": "36931763.4",
      "trades": "880"
    },
    {
      "date": "2021-11-05",
      "bid": "209.00",
      "ask": "209.20",
      "open": "207.80",
      "high": "209.40",
      "low": "207.00",
      "close": "209.00",
      "average": "208.3532",
      "volume": "95654",
      "turnover": "19929805.2",
      "trades": "527"
    },
    {
      "date": "2021-11-08",
      "bid": "209.20",
      "ask": "209.40",
      "open": "209.00",
      "high": "210.20",
      "low": "207.60",
      "close": "209.40",
      "average": "208.8386",
      "volume": "225198",
      "turnover": "47028246.7",
      "trades": "1175"
    },
    {
      "date": "2021-11-09",
      "bid": "208.40",
      "ask": "208.60",
      "open": "208.60",
      "high": "210.40",
      "low": "208.20",
      "close": "208.40",
      "average": "208.7023",
      "volume": "121988",
      "turnover": "25459944.7",
      "trades": "709"
    },
    {
      "date": "2021-11-10",
      "bid": "209.00",
      "ask": "209.20",
      "open": "208.20",
      "high": "209.40",
      "low": "206.80",
      "close": "209.40",
      "average": "208.5567",
      "volume": "101621",
      "turnover": "21192287.1",
      "trades": "534"
    },
    {
      "date": "2021-11-11",
      "bid": "209.80",
      "ask": "210.00",
      "open": "208.80",
      "high": "210.40",
      "low": "208.60",
      "close": "210.00",
      "average": "209.6129",
      "volume": "152242",
      "turnover": "31911876.9",
      "trades": "825"
    },
    {
      "date": "2021-11-12",
      "bid": "210.20",
      "ask": "210.60",
      "open": "210.00",
      "high": "211.40",
      "low": "209.20",
      "close": "210.60",
      "average": "210.4375",
      "volume": "164326",
      "turnover": "34579412.1",
      "trades": "864"
    },
    {
      "date": "2021-11-15",
      "bid": "210.40",
      "ask": "210.80",
      "open": "210.60",
      "high": "211.20",
      "low": "209.60",
      "close": "211.20",
      "average": "210.5741",
      "volume": "108139",
      "turnover": "22770512.3",
      "trades": "725"
    },
    {
      "date": "2021-11-16",
      "bid": "215.40",
      "ask": "215.60",
      "open": "211.00",
      "high": "215.80",
      "low": "210.40",
      "close": "215.80",
      "average": "213.8045",
      "volume": "159706",
      "turnover": "34142019.2",
      "trades": "913"
    },
    {
      "date": "2021-11-17",
      "bid": "216.60",
      "ask": "216.80",
      "open": "215.80",
      "high": "216.80",
      "low": "214.00",
      "close": "216.80",
      "average": "215.4707",
      "volume": "130658",
      "turnover": "28151741.7",
      "trades": "1007"
    },
    {
      "date": "2021-11-18",
      "bid": "215.00",
      "ask": "215.20",
      "open": "216.80",
      "high": "217.00",
      "low": "214.60",
      "close": "215.60",
      "average": "215.7799",
      "volume": "128894",
      "turnover": "27812624.1",
      "trades": "835"
    },
    {
      "date": "2021-11-19",
      "bid": "212.60",
      "ask": "212.80",
      "open": "215.80",
      "high": "218.00",
      "low": "211.00",
      "close": "212.60",
      "average": "213.6324",
      "volume": "185649",
      "turnover": "39652660.1",
      "trades": "1070"
    },
    {
      "date": "2021-11-22",
      "bid": "213.20",
      "ask": "213.40",
      "open": "212.60",
      "high": "214.20",
      "low": "212.00",
      "close": "212.80",
      "average": "213.1188",
      "volume": "143084",
      "turnover": "30496068.3",
      "trades": "794"
    },
    {
      "date": "2021-11-23",
      "bid": "209.80",
      "ask": "210.00",
      "open": "211.40",
      "high": "212.80",
      "low": "209.60",
      "close": "209.80",
      "average": "210.6179",
      "volume": "128746",
      "turnover": "27114601",
      "trades": "925"
    },
    {
      "date": "2021-11-24",
      "bid": "208.20",
      "ask": "208.60",
      "open": "210.20",
      "high": "211.80",
      "low": "207.00",
      "close": "208.40",
      "average": "208.576",
      "volume": "166091",
      "turnover": "34642657.2",
      "trades": "1029"
    },
    {
      "date": "2021-11-25",
      "bid": "209.60",
      "ask": "210.00",
      "open": "209.20",
      "high": "210.80",
      "low": "208.00",
      "close": "209.40",
      "average": "209.3557",
      "volume": "182375",
      "turnover": "38171911.29",
      "trades": "1113"
    },
    {
      "date": "2021-11-26",
      "bid": "201.40",
      "ask": "201.80",
      "open": "203.40",
      "high": "203.60",
      "low": "199.00",
      "close": "201.40",
      "average": "201.7006",
      "volume": "214125",
      "turnover": "43189060.4",
      "trades": "1689"
    },
    {
      "date": "2021-11-29",
      "bid": "201.60",
      "ask": "202.00",
      "open": "202.00",
      "high": "204.00",
      "low": "200.40",
      "close": "202.00",
      "average": "202.2033",
      "volume": "170405",
      "turnover": "34456294.4",
      "trades": "1159"
    },
    {
      "date": "2021-11-30",
      "bid": "198.60",
      "ask": "199.00",
      "open": "200.40",
      "high": "201.20",
      "low": "196.20",
      "close": "197.60",
      "average": "197.8158",
      "volume": "580937",
      "turnover": "114916234.1",
      "trades": "1523"
    },
    {
      "date": "2021-12-01",
      "bid": "205.60",
      "ask": "206.00",
      "open": "199.80",
      "high": "205.80",
      "low": "199.60",
      "close": "205.60",
      "average": "203.3555",
      "volume": "155629",
      "turnover": "31630999.7",
      "trades": "789"
    },
    {
      "date": "2021-12-02",
      "bid": "202.40",
      "ask": "202.60",
      "open": "203.40",
      "high": "203.60",
      "low": "201.40",
      "close": "203.00",
      "average": "202.7391",
      "volume": "245956",
      "turnover": "49865729.5",
      "trades": "1201"
    },
    {
      "date": "2021-12-03",
      "bid": "200.00",
      "ask": "200.40",
      "open": "204.80",
      "high": "204.80",
      "low": "199.90",
      "close": "199.90",
      "average": "202.2138",
      "volume": "144334",
      "turnover": "29187692.3",
      "trades": "1090"
    },
    {
      "date": "2021-12-06",
      "bid": "202.80",
      "ask": "203.00",
      "open": "201.20",
      "high": "203.60",
      "low": "199.70",
      "close": "202.80",
      "average": "201.7881",
      "volume": "153920",
      "turnover": "31062910.2",
      "trades": "1163"
    },
    {
      "date": "2021-12-07",
      "bid": "207.00",
      "ask": "207.20",
      "open": "204.60",
      "high": "207.60",
      "low": "204.20",
      "close": "206.80",
      "average": "206.5999",
      "volume": "164970",
      "turnover": "34082709.2",
      "trades": "955"
    },
    {
      "date": "2021-12-08",
      "bid": "204.40",
      "ask": "204.60",
      "open": "206.60",
      "high": "208.00",
      "low": "203.80",
      "close": "204.80",
      "average": "205.0847",
      "volume": "229878",
      "turnover": "47145260.5",
      "trades": "1312"
    },
    {
      "date": "2021-12-09",
      "bid": "203.80",
      "ask": "204.00",
      "open": "205.00",
      "high": "205.80",
      "low": "202.20",
      "close": "204.00",
      "average": "203.9974",
      "volume": "215290",
      "turnover": "43919797.4",
      "trades": "1321"
    },
    {
      "date": "2021-12-10",
      "bid": "200.80",
      "ask": "201.00",
      "open": "202.60",
      "high": "203.60",
      "low": "200.80",
      "close": "201.00",
      "average": "201.6321",
      "volume": "148653",
      "turnover": "29973085.6",
      "trades": "1089"
    },
    {
      "date": "2021-12-13",
      "bid": "199.70",
      "ask": "199.90",
      "open": "201.20",
      "high": "203.40",
      "low": "199.50",
      "close": "199.80",
      "average": "201.4756",
      "volume": "155962",
      "turnover": "31423527.8",
      "trades": "1004"
    },
    {
      "date": "2021-12-14",
      "bid": "197.40",
      "ask": "197.50",
      "open": "200.60",
      "high": "201.40",
      "low": "197.10",
      "close": "197.30",
      "average": "198.3692",
      "volume": "101634",
      "turnover": "20161051.8",
      "trades": "690"
    },
    {
      "date": "2021-12-15",
      "bid": "198.00",
      "ask": "198.40",
      "open": "197.70",
      "high": "199.30",
      "low": "197.50",
      "close": "198.00",
      "average": "198.2364",
      "volume": "94911",
      "turnover": "18815400.85",
      "trades": "758"
    },
    {
      "date": "2021-12-16",
      "bid": "200.20",
      "ask": "200.60",
      "open": "200.20",
      "high": "202.20",
      "low": "199.80",
      "close": "200.00",
      "average": "200.4954",
      "volume": "395717",
      "turnover": "79340306.3",
      "trades": "866"
    },
    {
      "date": "2021-12-17",
      "bid": "198.70",
      "ask": "199.20",
      "open": "199.40",
      "high": "200.00",
      "low": "197.70",
      "close": "198.70",
      "average": "198.7731",
      "volume": "230720",
      "turnover": "45860940.1",
      "trades": "679"
    },
    {
      "date": "2021-12-20",
      "bid": "197.00",
      "ask": "197.30",
      "open": "197.80",
      "high": "198.00",
      "low": "194.60",
      "close": "196.70",
      "average": "196.7291",
      "volume": "113388",
      "turnover": "22306487.9",
      "trades": "885"
    },
    {
      "date": "2021-12-21",
      "bid": "201.00",
      "ask": "201.20",
      "open": "198.50",
      "high": "201.80",
      "low": "198.30",
      "close": "201.80",
      "average": "200.7945",
      "volume": "162952",
      "turnover": "32719451.6",
      "trades": "904"
    },
    {
      "date": "2021-12-22",
      "bid": "203.40",
      "ask": "203.80",
      "open": "201.80",
      "high": "203.80",
      "low": "200.80",
      "close": "203.80",
      "average": "202.8816",
      "volume": "89788",
      "turnover": "18216113.2",
      "trades": "713"
    },
    {
      "date": "2021-12-23",
      "bid": "208.60",
      "ask": "209.00",
      "open": "204.20",
      "high": "209.20",
      "low": "204.20",
      "close": "209.20",
      "average": "207.577",
      "volume": "69551",
      "turnover": "14436684.4",
      "trades": "553"
    },
    {
      "date": "2021-12-27",
      "bid": "210.00",
      "ask": "210.20",
      "open": "208.40",
      "high": "210.80",
      "low": "208.20",
      "close": "210.40",
      "average": "209.931",
      "volume": "61179",
      "turnover": "12843517.6",
      "trades": "553"
    },
    {
      "date": "2021-12-28",
      "bid": "211.80",
      "ask": "212.00",
      "open": "210.20",
      "high": "212.20",
      "low": "210.00",
      "close": "212.00",
      "average": "211.6124",
      "volume": "107522",
      "turnover": "22752863.2",
      "trades": "641"
    },
    {
      "date": "2021-12-29",
      "bid": "212.80",
      "ask": "213.00",
      "open": "211.20",
      "high": "213.00",
      "low": "211.00",
      "close": "213.00",
      "average": "212.6401",
      "volume": "336227",
      "turnover": "71494171.09",
      "trades": "1009"
    },
    {
      "date": "2021-12-30",
      "bid": "213.00",
      "ask": "213.20",
      "open": "212.80",
      "high": "213.40",
      "low": "211.80",
      "close": "212.60",
      "average": "212.5878",
      "volume": "137898",
      "turnover": "29315456.1",
      "trades": "605"
    },
    {
      "date": "2022-01-03",
      "bid": "215.20",
      "ask": "215.40",
      "open": "212.40",
      "high": "216.80",
      "low": "212.20",
      "close": "215.80",
      "average": "215.2246",
      "volume": "132101",
      "turnover": "28431700.2",
      "trades": "916"
    },
    {
      "date": "2022-01-04",
      "bid": "222.00",
      "ask": "222.40",
      "open": "217.00",
      "high": "223.20",
      "low": "216.80",
      "close": "222.60",
      "average": "221.3097",
      "volume": "197166",
      "turnover": "43634938.4",
      "trades": "1039"
    },
    {
      "date": "2022-01-05",
      "bid": "220.20",
      "ask": "220.60",
      "open": "219.40",
      "high": "220.60",
      "low": "218.60",
      "close": "220.60",
      "average": "219.9102",
      "volume": "91093",
      "turnover": "20032105.8",
      "trades": "532"
    },
    {
      "date": "2022-01-07",
      "bid": "218.80",
      "ask": "219.00",
      "open": "217.80",
      "high": "221.00",
      "low": "217.80",
      "close": "219.00",
      "average": "219.2516",
      "volume": "334443",
      "turnover": "73329668.2",
      "trades": "1623"
    },
    {
      "date": "2022-01-10",
      "bid": "215.80",
      "ask": "216.00",
      "open": "219.80",
      "high": "221.80",
      "low": "215.20",
      "close": "215.40",
      "average": "218.1737",
      "volume": "256861",
      "turnover": "56038642.4",
      "trades": "1436"
    },
    {
      "date": "2022-01-11",
      "bid": "220.40",
      "ask": "221.00",
      "open": "215.40",
      "high": "221.00",
      "low": "215.40",
      "close": "221.00",
      "average": "219.2043",
      "volume": "163013",
      "turnover": "35732650.2",
      "trades": "923"
    },
    {
      "date": "2022-01-12",
      "bid": "221.60",
      "ask": "222.00",
      "open": "222.00",
      "high": "222.80",
      "low": "219.80",
      "close": "222.00",
      "average": "221.763",
      "volume": "148790",
      "turnover": "32995187.2",
      "trades": "843"
    },
    {
      "date": "2022-01-13",
      "bid": "223.60",
      "ask": "223.80",
      "open": "221.40",
      "high": "224.60",
      "low": "221.40",
      "close": "223.60",
      "average": "223.198",
      "volume": "208853",
      "turnover": "46615530.3",
      "trades": "977"
    },
    {
      "date": "2022-01-14",
      "bid": "222.60",
      "ask": "223.00",
      "open": "221.80",
      "high": "225.60",
      "low": "221.60",
      "close": "222.80",
      "average": "223.3824",
      "volume": "176615",
      "turnover": "39452603.2",
      "trades": "963"
    },
    {
      "date": "2022-01-17",
      "bid": "222.20",
      "ask": "222.60",
      "open": "222.60",
      "high": "224.60",
      "low": "221.80",
      "close": "222.20",
      "average": "223.161",
      "volume": "113222",
      "turnover": "25265990.3",
      "trades": "642"
    },
    {
      "date": "2022-01-18",
      "bid": "218.00",
      "ask": "218.20",
      "open": "220.80",
      "high": "221.60",
      "low": "217.00",
      "close": "218.20",
      "average": "218.307",
      "volume": "88835",
      "turnover": "19393420.89",
      "trades": "585"
    },
    {
      "date": "2022-01-19",
      "bid": "220.40",
      "ask": "221.00",
      "open": "216.40",
      "high": "223.80",
      "low": "216.40",
      "close": "220.60",
      "average": "221.002",
      "volume": "200095",
      "turnover": "44221570.2",
      "trades": "1038"
    },
    {
      "date": "2022-01-20",
      "bid": "219.40",
      "ask": "219.60",
      "open": "221.20",
      "high": "222.20",
      "low": "217.60",
      "close": "219.40",
      "average": "219.34",
      "volume": "127819",
      "turnover": "28036326.8",
      "trades": "700"
    },
    {
      "date": "2022-01-21",
      "bid": "216.80",
      "ask": "217.40",
      "open": "218.00",
      "high": "218.20",
      "low": "214.80",
      "close": "217.20",
      "average": "216.4703",
      "volume": "122907",
      "turnover": "26605677.2",
      "trades": "696"
    },
    {
      "date": "2022-01-24",
      "bid": "208.00",
      "ask": "208.40",
      "open": "216.80",
      "high": "217.00",
      "low": "206.80",
      "close": "208.20",
      "average": "209.7006",
      "volume": "178304",
      "turnover": "37390064.2",
      "trades": "1024"
    },
    {
      "date": "2022-01-25",
      "bid": "209.00",
      "ask": "209.40",
      "open": "210.20",
      "high": "212.60",
      "low": "207.60",
      "close": "209.40",
      "average": "210.1785",
      "volume": "219891",
      "turnover": "46216141",
      "trades": "1272"
    },
    {
      "date": "2022-01-26",
      "bid": "216.00",
      "ask": "216.40",
      "open": "211.20",
      "high": "218.40",
      "low": "210.60",
      "close": "215.80",
      "average": "215.8833",
      "volume": "133878",
      "turnover": "28901749",
      "trades": "744"
    },
    {
      "date": "2022-01-27",
      "bid": "216.80",
      "ask": "217.20",
      "open": "212.80",
      "high": "220.00",
      "low": "211.60",
      "close": "216.40",
      "average": "216.7451",
      "volume": "159331",
      "turnover": "34535605",
      "trades": "853"
    },
    {
      "date": "2022-01-28",
      "bid": "209.00",
      "ask": "209.60",
      "open": "214.80",
      "high": "214.80",
      "low": "206.40",
      "close": "209.40",
      "average": "209.0539",
      "volume": "312615",
      "turnover": "65350516.9",
      "trades": "1680"
    },
    {
      "date": "2022-01-31",
      "bid": "211.20",
      "ask": "211.60",
      "open": "212.80",
      "high": "212.80",
      "low": "208.80",
      "close": "211.40",
      "average": "210.9629",
      "volume": "204370",
      "turnover": "43114486.4",
      "trades": "998"
    },
    {
      "date": "2022-02-01",
      "bid": "212.80",
      "ask": "213.20",
      "open": "212.80",
      "high": "214.80",
      "low": "212.00",
      "close": "213.60",
      "average": "213.4312",
      "volume": "138009",
      "turnover": "29455429.8",
      "trades": "803"
    },
    {
      "date": "2022-02-02",
      "bid": "215.20",
      "ask": "215.40",
      "open": "213.60",
      "high": "217.00",
      "low": "213.60",
      "close": "215.40",
      "average": "215.6685",
      "volume": "95969",
      "turnover": "20697523.89",
      "trades": "627"
    },
    {
      "date": "2022-02-03",
      "bid": "210.80",
      "ask": "211.00",
      "open": "215.40",
      "high": "215.40",
      "low": "210.00",
      "close": "211.00",
      "average": "212.0092",
      "volume": "71456",
      "turnover": "15149272",
      "trades": "537"
    },
    {
      "date": "2022-02-04",
      "bid": "206.80",
      "ask": "207.20",
      "open": "212.20",
      "high": "213.00",
      "low": "206.40",
      "close": "207.40",
      "average": "207.8308",
      "volume": "119656",
      "turnover": "24868074.6",
      "trades": "674"
    },
    {
      "date": "2022-02-07",
      "bid": "209.40",
      "ask": "209.60",
      "open": "208.80",
      "high": "210.00",
      "low": "207.00",
      "close": "210.00",
      "average": "208.6052",
      "volume": "78578",
      "turnover": "16391194.6",
      "trades": "551"
    },
    {
      "date": "2022-02-08",
      "bid": "211.00",
      "ask": "211.40",
      "open": "209.80",
      "high": "212.00",
      "low": "209.00",
      "close": "211.60",
      "average": "211.0155",
      "volume": "96132",
      "turnover": "20285684.1",
      "trades": "551"
    },
    {
      "date": "2022-02-09",
      "bid": "217.00",
      "ask": "217.40",
      "open": "212.00",
      "high": "217.60",
      "low": "212.00",
      "close": "217.40",
      "average": "215.8538",
      "volume": "97745",
      "turnover": "21099462.7",
      "trades": "653"
    },
    {
      "date": "2022-02-10",
      "bid": "218.80",
      "ask": "219.20",
      "open": "217.60",
      "high": "219.80",
      "low": "216.80",
      "close": "219.60",
      "average": "218.4771",
      "volume": "112048",
      "turnover": "24480037.9",
      "trades": "742"
    },
    {
      "date": "2022-02-11",
      "bid": "219.00",
      "ask": "219.40",
      "open": "217.40",
      "high": "220.40",
      "low": "216.40",
      "close": "218.80",
      "average": "219.0596",
      "volume": "122273",
      "turnover": "26785415.8",
      "trades": "696"
    },
    {
      "date": "2022-02-14",
      "bid": "213.00",
      "ask": "213.20",
      "open": "213.40",
      "high": "214.00",
      "low": "208.00",
      "close": "212.80",
      "average": "210.8869",
      "volume": "193694",
      "turnover": "40848297.5",
      "trades": "1212"
    },
    {
      "date": "2022-02-15",
      "bid": "216.60",
      "ask": "216.80",
      "open": "212.60",
      "high": "217.00",
      "low": "212.20",
      "close": "217.00",
      "average": "216.3393",
      "volume": "128341",
      "turnover": "27765085",
      "trades": "769"
    },
    {
      "date": "2022-02-16",
      "bid": "218.00",
      "ask": "218.60",
      "open": "218.40",
      "high": "221.80",
      "low": "217.00",
      "close": "218.20",
      "average": "219.0229",
      "volume": "179504",
      "turnover": "39315545.9",
      "trades": "978"
    },
    {
      "date": "2022-02-17",
      "bid": "212.60",
      "ask": "213.00",
      "open": "217.60",
      "high": "219.60",
      "low": "212.60",
      "close": "213.40",
      "average": "215.9863",
      "volume": "192393",
      "turnover": "41554667.79",
      "trades": "976"
    },
    {
      "date": "2022-02-18",
      "bid": "208.80",
      "ask": "209.00",
      "open": "212.60",
      "high": "213.00",
      "low": "208.00",
      "close": "208.80",
      "average": "209.8543",
      "volume": "106027",
      "turnover": "22249644.4",
      "trades": "674"
    },
    {
      "date": "2022-02-21",
      "bid": "203.20",
      "ask": "203.40",
      "open": "209.20",
      "high": "209.80",
      "low": "200.60",
      "close": "203.40",
      "average": "204.3577",
      "volume": "105529",
      "turnover": "21563370.7",
      "trades": "714"
    },
    {
      "date": "2022-02-22",
      "bid": "202.00",
      "ask": "202.80",
      "open": "198.00",
      "high": "204.20",
      "low": "196.40",
      "close": "202.20",
      "average": "201.8406",
      "volume": "157422",
      "turnover": "31775003.1",
      "trades": "1013"
    },
    {
      "date": "2022-02-23",
      "bid": "197.80",
      "ask": "198.20",
      "open": "202.20",
      "high": "205.60",
      "low": "197.70",
      "close": "198.00",
      "average": "202.0676",
      "volume": "101758",
      "turnover": "20561726.7",
      "trades": "728"
    },
    {
      "date": "2022-02-24",
      "bid": "188.40",
      "ask": "188.80",
      "open": "187.50",
      "high": "192.40",
      "low": "186.50",
      "close": "188.30",
      "average": "188.7819",
      "volume": "193331",
      "turnover": "36497446.04",
      "trades": "1169"
    },
    {
      "date": "2022-02-25",
      "bid": "192.50",
      "ask": "192.80",
      "open": "190.40",
      "high": "192.90",
      "low": "186.00",
      "close": "192.40",
      "average": "189.5512",
      "volume": "177255",
      "turnover": "33599576",
      "trades": "1134"
    },
    {
      "date": "2022-02-28",
      "bid": "186.00",
      "ask": "186.30",
      "open": "187.30",
      "high": "189.50",
      "low": "181.70",
      "close": "185.70",
      "average": "185.19",
      "volume": "400854",
      "turnover": "74233472.09",
      "trades": "1486"
    },
    {
      "date": "2022-03-01",
      "bid": "178.60",
      "ask": "178.90",
      "open": "184.20",
      "high": "187.50",
      "low": "178.50",
      "close": "178.50",
      "average": "181.9686",
      "volume": "218488",
      "turnover": "39759092.65",
      "trades": "1198"
    },
    {
      "date": "2022-03-02",
      "bid": "178.70",
      "ask": "179.00",
      "open": "176.40",
      "high": "179.60",
      "low": "171.70",
      "close": "178.70",
      "average": "176.241",
      "volume": "225355",
      "turnover": "39716317.75",
      "trades": "1173"
    },
    {
      "date": "2022-03-03",
      "bid": "174.50",
      "ask": "174.80",
      "open": "178.20",
      "high": "179.90",
      "low": "174.50",
      "close": "175.00",
      "average": "176.4872",
      "volume": "97220",
      "turnover": "17158193.05",
      "trades": "658"
    },
    {
      "date": "2022-03-04",
      "bid": "167.40",
      "ask": "167.80",
      "open": "172.20",
      "high": "172.20",
      "low": "166.00",
      "close": "167.10",
      "average": "167.2242",
      "volume": "293753",
      "turnover": "49123549.5",
      "trades": "1673"
    },
    {
      "date": "2022-03-07",
      "bid": "164.80",
      "ask": "165.20",
      "open": "159.90",
      "high": "169.30",
      "low": "155.40",
      "close": "165.50",
      "average": "161.8748",
      "volume": "448933",
      "turnover": "72669874.7",
      "trades": "2288"
    },
    {
      "date": "2022-03-08",
      "bid": "167.90",
      "ask": "168.20",
      "open": "162.80",
      "high": "171.40",
      "low": "160.30",
      "close": "168.30",
      "average": "167.5437",
      "volume": "283109",
      "turnover": "47432939.6",
      "trades": "1647"
    },
    {
      "date": "2022-03-09",
      "bid": "175.50",
      "ask": "175.90",
      "open": "173.80",
      "high": "176.30",
      "low": "171.80",
      "close": "176.30",
      "average": "174.9533",
      "volume": "265658",
      "turnover": "46477579.2",
      "trades": "1647"
    },
    {
      "date": "2022-03-10",
      "bid": "172.60",
      "ask": "173.00",
      "open": "179.30",
      "high": "179.30",
      "low": "171.40",
      "close": "172.80",
      "average": "174.2326",
      "volume": "134318",
      "turnover": "23402067.8",
      "trades": "893"
    },
    {
      "date": "2022-03-11",
      "bid": "176.60",
      "ask": "176.70",
      "open": "172.80",
      "high": "178.50",
      "low": "172.80",
      "close": "176.60",
      "average": "176.4674",
      "volume": "164143",
      "turnover": "28966037.4",
      "trades": "1030"
    },
    {
      "date": "2022-03-14",
      "bid": "179.50",
      "ask": "179.70",
      "open": "178.00",
      "high": "183.10",
      "low": "178.00",
      "close": "180.00",
      "average": "180.3269",
      "volume": "232098",
      "turnover": "41853959.6",
      "trades": "1344"
    },
    {
      "date": "2022-03-15",
      "bid": "178.10",
      "ask": "178.50",
      "open": "179.10",
      "high": "179.30",
      "low": "173.60",
      "close": "178.20",
      "average": "176.6459",
      "volume": "163197",
      "turnover": "28828074.2",
      "trades": "886"
    },
    {
      "date": "2022-03-16",
      "bid": "188.60",
      "ask": "188.80",
      "open": "179.80",
      "high": "189.00",
      "low": "179.80",
      "close": "188.70",
      "average": "185.9619",
      "volume": "180610",
      "turnover": "33586572.4",
      "trades": "1039"
    },
    {
      "date": "2022-03-17",
      "bid": "188.90",
      "ask": "189.20",
      "open": "192.00",
      "high": "192.00",
      "low": "186.90",
      "close": "189.30",
      "average": "188.8898",
      "volume": "124789",
      "turnover": "23571368.5",
      "trades": "972"
    },
    {
      "date": "2022-03-18",
      "bid": "187.70",
      "ask": "188.00",
      "open": "190.00",
      "high": "190.00",
      "low": "186.10",
      "close": "188.40",
      "average": "188.1423",
      "volume": "386083",
      "turnover": "72637093.09",
      "trades": "1906"
    },
    {
      "date": "2022-03-21",
      "bid": "188.30",
      "ask": "188.70",
      "open": "188.40",
      "high": "190.00",
      "low": "187.50",
      "close": "188.90",
      "average": "188.6459",
      "volume": "164863",
      "turnover": "31100830.85",
      "trades": "1302"
    },
    {
      "date": "2022-03-22",
      "bid": "188.30",
      "ask": "188.50",
      "open": "188.80",
      "high": "189.60",
      "low": "188.00",
      "close": "188.60",
      "average": "188.7452",
      "volume": "106611",
      "turnover": "20122581.6",
      "trades": "1064"
    },
    {
      "date": "2022-03-23",
      "bid": "186.80",
      "ask": "186.90",
      "open": "189.30",
      "high": "190.20",
      "low": "184.70",
      "close": "187.00",
      "average": "186.8195",
      "volume": "140346",
      "turnover": "26219018.8",
      "trades": "1164"
    },
    {
      "date": "2022-03-24",
      "bid": "185.90",
      "ask": "186.20",
      "open": "187.00",
      "high": "188.30",
      "low": "185.30",
      "close": "186.10",
      "average": "186.2252",
      "volume": "137027",
      "turnover": "25517718.5",
      "trades": "799"
    },
    {
      "date": "2022-03-25",
      "bid": "182.00",
      "ask": "182.10",
      "open": "187.50",
      "high": "187.50",
      "low": "181.10",
      "close": "181.70",
      "average": "183.2848",
      "volume": "141191",
      "turnover": "25878168.6",
      "trades": "1762"
    },
    {
      "date": "2022-03-28",
      "bid": "184.10",
      "ask": "184.50",
      "open": "182.80",
      "high": "186.80",
      "low": "182.60",
      "close": "184.60",
      "average": "184.7109",
      "volume": "95740",
      "turnover": "17684492.2",
      "trades": "1305"
    },
    {
      "date": "2022-03-29",
      "bid": "190.30",
      "ask": "190.60",
      "open": "187.20",
      "high": "192.80",
      "low": "185.70",
      "close": "190.90",
      "average": "190.2326",
      "volume": "241927",
      "turnover": "46022424.8",
      "trades": "1937"
    },
    {
      "date": "2022-03-30",
      "bid": "184.10",
      "ask": "184.50",
      "open": "190.90",
      "high": "191.30",
      "low": "183.80",
      "close": "184.70",
      "average": "185.5334",
      "volume": "160534",
      "turnover": "29784257.2",
      "trades": "1143"
    },
    {
      "date": "2022-03-31",
      "bid": "180.90",
      "ask": "181.10",
      "open": "187.00",
      "high": "187.00",
      "low": "180.40",
      "close": "181.00",
      "average": "182.8474",
      "volume": "248343",
      "turnover": "45412524.7",
      "trades": "1393"
    },
    {
      "date": "2022-04-01",
      "bid": "179.50",
      "ask": "180.00",
      "open": "183.00",
      "high": "183.00",
      "low": "178.90",
      "close": "179.70",
      "average": "179.9205",
      "volume": "127744",
      "turnover": "22983766.55",
      "trades": "775"
    },
    {
      "date": "2022-04-04",
      "bid": "178.50",
      "ask": "178.70",
      "open": "180.00",
      "high": "180.10",
      "low": "175.10",
      "close": "178.60",
      "average": "177.611",
      "volume": "215887",
      "turnover": "38343466.04",
      "trades": "1223"
    },
    {
      "date": "2022-04-05",
      "bid": "174.20",
      "ask": "174.40",
      "open": "178.60",
      "high": "179.00",
      "low": "173.90",
      "close": "174.70",
      "average": "176.0886",
      "volume": "202761",
      "turnover": "35707113.5",
      "trades": "1194"
    },
    {
      "date": "2022-04-06",
      "bid": "174.60",
      "ask": "175.00",
      "open": "177.50",
      "high": "177.60",
      "low": "173.60",
      "close": "174.70",
      "average": "175.1604",
      "volume": "218316",
      "turnover": "38240228.85",
      "trades": "1530"
    },
    {
      "date": "2022-04-07",
      "bid": "160.50",
      "ask": "160.80",
      "open": "162.60",
      "high": "163.90",
      "low": "160.40",
      "close": "160.60",
      "average": "161.4182",
      "volume": "216912",
      "turnover": "35015065.7",
      "trades": "1569"
    },
    {
      "date": "2022-04-08",
      "bid": "163.60",
      "ask": "163.70",
      "open": "163.30",
      "high": "164.50",
      "low": "156.80",
      "close": "164.10",
      "average": "162.1623",
      "volume": "192665",
      "turnover": "31242374.55",
      "trades": "1166"
    },
    {
      "date": "2022-04-11",
      "bid": "159.40",
      "ask": "160.00",
      "open": "163.50",
      "high": "163.50",
      "low": "159.60",
      "close": "159.60",
      "average": "160.6568",
      "volume": "129996",
      "turnover": "20885696.5",
      "trades": "1003"
    },
    {
      "date": "2022-04-12",
      "bid": "160.50",
      "ask": "160.70",
      "open": "158.40",
      "high": "161.00",
      "low": "157.10",
      "close": "160.10",
      "average": "159.7965",
      "volume": "93668",
      "turnover": "14967165.2",
      "trades": "519"
    },
    {
      "date": "2022-04-13",
      "bid": "158.40",
      "ask": "158.60",
      "open": "163.90",
      "high": "163.90",
      "low": "157.70",
      "close": "158.40",
      "average": "158.6762",
      "volume": "168201",
      "turnover": "26689341",
      "trades": "1333"
    },
    {
      "date": "2022-04-14",
      "bid": "157.30",
      "ask": "157.60",
      "open": "158.60",
      "high": "159.00",
      "low": "156.70",
      "close": "158.30",
      "average": "157.9042",
      "volume": "79947",
      "turnover": "12623964.1",
      "trades": "761"
    },
    {
      "date": "2022-04-19",
      "bid": "162.50",
      "ask": "162.70",
      "open": "158.10",
      "high": "162.70",
      "low": "156.50",
      "close": "162.00",
      "average": "160.4221",
      "volume": "174070",
      "turnover": "27924665.4",
      "trades": "1202"
    },
    {
      "date": "2022-04-20",
      "bid": "164.90",
      "ask": "165.20",
      "open": "162.00",
      "high": "166.00",
      "low": "161.20",
      "close": "165.20",
      "average": "164.3363",
      "volume": "110079",
      "turnover": "18089988.39",
      "trades": "822"
    },
    {
      "date": "2022-04-21",
      "bid": "169.10",
      "ask": "169.40",
      "open": "165.20",
      "high": "171.70",
      "low": "165.00",
      "close": "169.20",
      "average": "169.8823",
      "volume": "135074",
      "turnover": "22946737.8",
      "trades": "958"
    },
    {
      "date": "2022-04-22",
      "bid": "167.80",
      "ask": "168.20",
      "open": "170.10",
      "high": "175.00",
      "low": "167.10",
      "close": "167.80",
      "average": "169.3562",
      "volume": "140293",
      "turnover": "23759489.8",
      "trades": "1076"
    },
    {
      "date": "2022-04-25",
      "bid": "163.50",
      "ask": "164.00",
      "open": "167.00",
      "high": "169.80",
      "low": "163.40",
      "close": "163.40",
      "average": "166.0878",
      "volume": "133770",
      "turnover": "22218020.7",
      "trades": "1025"
    },
    {
      "date": "2022-04-26",
      "bid": "161.00",
      "ask": "161.40",
      "open": "164.80",
      "high": "165.80",
      "low": "160.60",
      "close": "160.60",
      "average": "162.166",
      "volume": "143216",
      "turnover": "23224900.3",
      "trades": "772"
    },
    {
      "date": "2022-04-27",
      "bid": "161.70",
      "ask": "162.00",
      "open": "160.60",
      "high": "163.70",
      "low": "157.90",
      "close": "162.10",
      "average": "162.0427",
      "volume": "238087",
      "turnover": "38580482",
      "trades": "1452"
    },
    {
      "date": "2022-04-28",
      "bid": "162.30",
      "ask": "162.60",
      "open": "162.40",
      "high": "164.70",
      "low": "160.30",
      "close": "161.40",
      "average": "162.2232",
      "volume": "147235",
      "turnover": "23884926.3",
      "trades": "699"
    },
    {
      "date": "2022-04-29",
      "bid": "162.90",
      "ask": "163.00",
      "open": "162.30",
      "high": "164.20",
      "low": "162.20",
      "close": "162.60",
      "average": "162.819",
      "volume": "131344",
      "turnover": "21385196.25",
      "trades": "806"
    },
    {
      "date": "2022-05-02",
      "bid": "161.30",
      "ask": "161.70",
      "open": "161.30",
      "high": "162.60",
      "low": "140.00",
      "close": "161.10",
      "average": "158.4557",
      "volume": "309019",
      "turnover": "48967499.2",
      "trades": "1379"
    },
    {
      "date": "2022-05-03",
      "bid": "162.90",
      "ask": "163.10",
      "open": "165.60",
      "high": "165.60",
      "low": "161.60",
      "close": "162.80",
      "average": "162.7082",
      "volume": "69931",
      "turnover": "11378656.1",
      "trades": "478"
    },
    {
      "date": "2022-05-04",
      "bid": "161.70",
      "ask": "161.80",
      "open": "165.60",
      "high": "165.60",
      "low": "161.00",
      "close": "161.70",
      "average": "161.9302",
      "volume": "120647",
      "turnover": "19536389.5",
      "trades": "642"
    },
    {
      "date": "2022-05-05",
      "bid": "159.30",
      "ask": "159.80",
      "open": "164.10",
      "high": "164.80",
      "low": "159.60",
      "close": "159.80",
      "average": "161.7022",
      "volume": "90358",
      "turnover": "14616810.8",
      "trades": "578"
    },
    {
      "date": "2022-05-06",
      "bid": "161.20",
      "ask": "161.40",
      "open": "158.90",
      "high": "162.80",
      "low": "158.80",
      "close": "160.80",
      "average": "160.783",
      "volume": "198329",
      "turnover": "31888130.8",
      "trades": "984"
    },
    {
      "date": "2022-05-09",
      "bid": "157.20",
      "ask": "157.30",
      "open": "160.10",
      "high": "161.50",
      "low": "156.60",
      "close": "157.20",
      "average": "157.9562",
      "volume": "158920",
      "turnover": "25102077.05",
      "trades": "850"
    },
    {
      "date": "2022-05-10",
      "bid": "158.80",
      "ask": "159.10",
      "open": "159.00",
      "high": "162.70",
      "low": "158.20",
      "close": "158.90",
      "average": "160.0724",
      "volume": "119614",
      "turnover": "19146894.3",
      "trades": "623"
    },
    {
      "date": "2022-05-11",
      "bid": "164.40",
      "ask": "165.00",
      "open": "160.10",
      "high": "165.50",
      "low": "159.00",
      "close": "165.20",
      "average": "163.2185",
      "volume": "860878",
      "turnover": "140508870.9",
      "trades": "3317"
    },
    {
      "date": "2022-05-12",
      "bid": "166.00",
      "ask": "166.30",
      "open": "163.20",
      "high": "166.80",
      "low": "161.50",
      "close": "166.60",
      "average": "164.7254",
      "volume": "480506",
      "turnover": "79151996.9",
      "trades": "2385"
    },
    {
      "date": "2022-05-13",
      "bid": "170.60",
      "ask": "170.70",
      "open": "168.00",
      "high": "171.70",
      "low": "167.90",
      "close": "170.60",
      "average": "170.7244",
      "volume": "181928",
      "turnover": "31059523.9",
      "trades": "956"
    },
    {
      "date": "2022-05-16",
      "bid": "169.40",
      "ask": "169.80",
      "open": "170.60",
      "high": "171.30",
      "low": "169.00",
      "close": "169.60",
      "average": "170.0649",
      "volume": "145496",
      "turnover": "24744071.2",
      "trades": "990"
    },
    {
      "date": "2022-05-17",
      "bid": "174.20",
      "ask": "174.30",
      "open": "172.00",
      "high": "176.20",
      "low": "171.40",
      "close": "174.60",
      "average": "174.4591",
      "volume": "212165",
      "turnover": "37015264.7",
      "trades": "1737"
    },
    {
      "date": "2022-05-18",
      "bid": "174.10",
      "ask": "174.50",
      "open": "175.60",
      "high": "178.10",
      "low": "174.30",
      "close": "174.80",
      "average": "175.8851",
      "volume": "192632",
      "turnover": "33880762.6",
      "trades": "1216"
    },
    {
      "date": "2022-05-19",
      "bid": "174.60",
      "ask": "174.80",
      "open": "174.30",
      "high": "174.90",
      "low": "172.40",
      "close": "174.70",
      "average": "173.7607",
      "volume": "150764",
      "turnover": "26196864.2",
      "trades": "993"
    },
    {
      "date": "2022-05-20",
      "bid": "171.00",
      "ask": "171.30",
      "open": "177.00",
      "high": "177.00",
      "low": "171.00",
      "close": "171.40",
      "average": "173.5735",
      "volume": "311887",
      "turnover": "54137357.85",
      "trades": "1828"
    },
    {
      "date": "2022-05-23",
      "bid": "173.70",
      "ask": "174.00",
      "open": "173.40",
      "high": "175.20",
      "low": "171.40",
      "close": "174.40",
      "average": "173.4137",
      "volume": "184458",
      "turnover": "31987318.4",
      "trades": "1077"
    },
    {
      "date": "2022-05-24",
      "bid": "174.40",
      "ask": "174.60",
      "open": "174.20",
      "high": "176.20",
      "low": "172.90",
      "close": "174.10",
      "average": "174.4809",
      "volume": "133777",
      "turnover": "23341565.2",
      "trades": "1108"
    },
    {
      "date": "2022-05-25",
      "bid": "175.90",
      "ask": "176.00",
      "open": "175.30",
      "high": "177.50",
      "low": "174.10",
      "close": "175.50",
      "average": "175.8493",
      "volume": "111217",
      "turnover": "19557532",
      "trades": "1010"
    },
    {
      "date": "2022-05-27",
      "bid": "182.90",
      "ask": "183.10",
      "open": "179.10",
      "high": "183.30",
      "low": "178.40",
      "close": "183.30",
      "average": "181.062",
      "volume": "177992",
      "turnover": "32227356.7",
      "trades": "1434"
    },
    {
      "date": "2022-05-30",
      "bid": "183.10",
      "ask": "183.20",
      "open": "185.00",
      "high": "185.00",
      "low": "182.70",
      "close": "182.70",
      "average": "183.6684",
      "volume": "145917",
      "turnover": "26800341.9",
      "trades": "1202"
    },
    {
      "date": "2022-05-31",
      "bid": "179.90",
      "ask": "180.00",
      "open": "182.70",
      "high": "183.30",
      "low": "178.80",
      "close": "178.80",
      "average": "179.2481",
      "volume": "1485368",
      "turnover": "266256578.7",
      "trades": "1934"
    },
    {
      "date": "2022-06-01",
      "bid": "183.80",
      "ask": "184.10",
      "open": "183.40",
      "high": "185.70",
      "low": "182.60",
      "close": "184.20",
      "average": "184.2517",
      "volume": "242132",
      "turnover": "44612648.25",
      "trades": "1333"
    },
    {
      "date": "2022-06-02",
      "bid": "187.80",
      "ask": "188.00",
      "open": "184.00",
      "high": "188.00",
      "low": "184.00",
      "close": "187.40",
      "average": "186.9076",
      "volume": "82650",
      "turnover": "15447872.7",
      "trades": "579"
    },
    {
      "date": "2022-06-03",
      "bid": "187.20",
      "ask": "187.40",
      "open": "187.80",
      "high": "189.10",
      "low": "186.60",
      "close": "187.40",
      "average": "187.8676",
      "volume": "105119",
      "turnover": "19748433.1",
      "trades": "708"
    },
    {
      "date": "2022-06-07",
      "bid": "186.50",
      "ask": "186.70",
      "open": "189.80",
      "high": "190.20",
      "low": "184.90",
      "close": "186.50",
      "average": "187.5457",
      "volume": "120507",
      "turnover": "22600333.4",
      "trades": "799"
    },
    {
      "date": "2022-06-08",
      "bid": "186.20",
      "ask": "186.40",
      "open": "186.50",
      "high": "188.70",
      "low": "185.50",
      "close": "186.40",
      "average": "186.6158",
      "volume": "104308",
      "turnover": "19465288.45",
      "trades": "616"
    },
    {
      "date": "2022-06-09",
      "bid": "184.10",
      "ask": "184.40",
      "open": "186.40",
      "high": "186.70",
      "low": "183.60",
      "close": "183.90",
      "average": "184.6635",
      "volume": "73499",
      "turnover": "13572580.6",
      "trades": "444"
    },
    {
      "date": "2022-06-10",
      "bid": "179.20",
      "ask": "179.60",
      "open": "183.90",
      "high": "184.00",
      "low": "179.30",
      "close": "179.60",
      "average": "180.9981",
      "volume": "80157",
      "turnover": "14508488.1",
      "trades": "545"
    },
    {
      "date": "2022-06-13",
      "bid": "172.30",
      "ask": "172.40",
      "open": "178.60",
      "high": "178.60",
      "low": "171.60",
      "close": "171.80",
      "average": "173.9828",
      "volume": "289067",
      "turnover": "50292502.4",
      "trades": "1854"
    },
    {
      "date": "2022-06-14",
      "bid": "171.30",
      "ask": "171.50",
      "open": "173.30",
      "high": "174.10",
      "low": "171.10",
      "close": "171.20",
      "average": "172.1127",
      "volume": "112148",
      "turnover": "19302078.5",
      "trades": "645"
    },
    {
      "date": "2022-06-15",
      "bid": "176.10",
      "ask": "176.40",
      "open": "173.90",
      "high": "178.00",
      "low": "173.00",
      "close": "176.50",
      "average": "175.8405",
      "volume": "99436",
      "turnover": "17484403.6",
      "trades": "679"
    },
    {
      "date": "2022-06-16",
      "bid": "171.30",
      "ask": "171.50",
      "open": "176.40",
      "high": "176.70",
      "low": "170.90",
      "close": "171.30",
      "average": "172.6962",
      "volume": "84249",
      "turnover": "14549482.5",
      "trades": "835"
    },
    {
      "date": "2022-06-17",
      "bid": "171.80",
      "ask": "172.10",
      "open": "170.50",
      "high": "175.00",
      "low": "170.10",
      "close": "171.30",
      "average": "171.5944",
      "volume": "351006",
      "turnover": "60231401.3",
      "trades": "639"
    },
    {
      "date": "2022-06-20",
      "bid": "172.00",
      "ask": "172.50",
      "open": "172.00",
      "high": "172.20",
      "low": "169.70",
      "close": "171.80",
      "average": "171.1706",
      "volume": "55397",
      "turnover": "9482311.4",
      "trades": "326"
    },
    {
      "date": "2022-06-21",
      "bid": "173.70",
      "ask": "174.00",
      "open": "172.80",
      "high": "176.10",
      "low": "172.60",
      "close": "173.70",
      "average": "174.5804",
      "volume": "154944",
      "turnover": "27050347.6",
      "trades": "731"
    },
    {
      "date": "2022-06-22",
      "bid": "170.20",
      "ask": "170.40",
      "open": "172.20",
      "high": "172.90",
      "low": "167.00",
      "close": "169.70",
      "average": "169.3898",
      "volume": "89582",
      "turnover": "15172743.7",
      "trades": "636"
    },
    {
      "date": "2022-06-23",
      "bid": "163.10",
      "ask": "163.40",
      "open": "173.80",
      "high": "173.80",
      "low": "162.90",
      "close": "163.30",
      "average": "166.3789",
      "volume": "114131",
      "turnover": "18989308.8",
      "trades": "735"
    },
    {
      "date": "2022-06-27",
      "bid": "170.90",
      "ask": "171.20",
      "open": "166.80",
      "high": "172.20",
      "low": "166.40",
      "close": "171.30",
      "average": "170.3711",
      "volume": "114109",
      "turnover": "19441183.89",
      "trades": "578"
    },
    {
      "date": "2022-06-28",
      "bid": "170.80",
      "ask": "171.00",
      "open": "171.60",
      "high": "174.20",
      "low": "170.60",
      "close": "170.90",
      "average": "171.4862",
      "volume": "93152",
      "turnover": "15975272.3",
      "trades": "659"
    },
    {
      "date": "2022-06-29",
      "bid": "170.00",
      "ask": "170.30",
      "open": "170.90",
      "high": "171.10",
      "low": "168.20",
      "close": "170.50",
      "average": "169.8275",
      "volume": "102902",
      "turnover": "17475428.5",
      "trades": "536"
    },
    {
      "date": "2022-06-30",
      "bid": "163.70",
      "ask": "163.80",
      "open": "168.20",
      "high": "168.40",
      "low": "162.10",
      "close": "164.60",
      "average": "164.5918",
      "volume": "210462",
      "turnover": "34640274.29",
      "trades": "880"
    },
    {
      "date": "2022-07-01",
      "bid": "165.20",
      "ask": "165.30",
      "open": "165.00",
      "high": "168.10",
      "low": "162.10",
      "close": "165.70",
      "average": "165.8777",
      "volume": "130583",
      "turnover": "21660765.7",
      "trades": "845"
    },
    {
      "date": "2022-07-04",
      "bid": "165.80",
      "ask": "166.10",
      "open": "166.10",
      "high": "167.40",
      "low": "164.90",
      "close": "166.30",
      "average": "166.477",
      "volume": "46440",
      "turnover": "7731200.6",
      "trades": "359"
    },
    {
      "date": "2022-07-05",
      "bid": "160.50",
      "ask": "160.90",
      "open": "167.80",
      "high": "167.90",
      "low": "160.70",
      "close": "160.70",
      "average": "162.9772",
      "volume": "200411",
      "turnover": "32663420.6",
      "trades": "975"
    },
    {
      "date": "2022-07-06",
      "bid": "163.50",
      "ask": "163.80",
      "open": "162.10",
      "high": "164.70",
      "low": "161.50",
      "close": "163.80",
      "average": "163.491",
      "volume": "109100",
      "turnover": "17836725.6",
      "trades": "519"
    },
    {
      "date": "2022-07-07",
      "bid": "171.20",
      "ask": "171.50",
      "open": "165.00",
      "high": "172.10",
      "low": "164.90",
      "close": "172.10",
      "average": "169.5606",
      "volume": "132394",
      "turnover": "22448807.7",
      "trades": "703"
    },
    {
      "date": "2022-07-08",
      "bid": "174.50",
      "ask": "174.90",
      "open": "172.10",
      "high": "175.50",
      "low": "170.60",
      "close": "174.90",
      "average": "173.7021",
      "volume": "84094",
      "turnover": "14607304",
      "trades": "519"
    },
    {
      "date": "2022-07-11",
      "bid": "168.80",
      "ask": "169.30",
      "open": "173.80",
      "high": "173.80",
      "low": "168.00",
      "close": "169.20",
      "average": "169.7389",
      "volume": "109516",
      "turnover": "18589124.2",
      "trades": "552"
    },
    {
      "date": "2022-07-12",
      "bid": "174.70",
      "ask": "175.20",
      "open": "167.00",
      "high": "175.10",
      "low": "167.00",
      "close": "175.10",
      "average": "171.9658",
      "volume": "108865",
      "turnover": "18717511.8",
      "trades": "705"
    },
    {
      "date": "2022-07-13",
      "bid": "170.80",
      "ask": "170.90",
      "open": "175.10",
      "high": "175.10",
      "low": "169.50",
      "close": "170.90",
      "average": "171.5869",
      "volume": "103912",
      "turnover": "17829954",
      "trades": "638"
    },
    {
      "date": "2022-07-14",
      "bid": "169.10",
      "ask": "169.20",
      "open": "169.20",
      "high": "171.40",
      "low": "167.00",
      "close": "169.20",
      "average": "169.2668",
      "volume": "176596",
      "turnover": "29892309.3",
      "trades": "917"
    },
    {
      "date": "2022-07-15",
      "bid": "171.30",
      "ask": "171.50",
      "open": "169.20",
      "high": "172.20",
      "low": "168.90",
      "close": "171.50",
      "average": "170.8492",
      "volume": "173355",
      "turnover": "29617606.3",
      "trades": "814"
    },
    {
      "date": "2022-07-18",
      "bid": "174.70",
      "ask": "174.90",
      "open": "171.00",
      "high": "175.30",
      "low": "170.90",
      "close": "175.30",
      "average": "174.1426",
      "volume": "117062",
      "turnover": "20385659.5",
      "trades": "679"
    },
    {
      "date": "2022-07-19",
      "bid": "181.30",
      "ask": "181.60",
      "open": "177.80",
      "high": "181.90",
      "low": "172.00",
      "close": "181.70",
      "average": "178.9335",
      "volume": "178932",
      "turnover": "32017655.4",
      "trades": "1083"
    },
    {
      "date": "2022-07-20",
      "bid": "181.70",
      "ask": "181.90",
      "open": "181.70",
      "high": "183.40",
      "low": "179.00",
      "close": "181.50",
      "average": "181.4077",
      "volume": "119864",
      "turnover": "21743933.3",
      "trades": "1059"
    },
    {
      "date": "2022-07-21",
      "bid": "182.90",
      "ask": "183.30",
      "open": "181.50",
      "high": "184.00",
      "low": "179.20",
      "close": "183.90",
      "average": "182.3657",
      "volume": "137262",
      "turnover": "25031939.6",
      "trades": "1055"
    },
    {
      "date": "2022-07-22",
      "bid": "182.40",
      "ask": "182.60",
      "open": "183.90",
      "high": "184.60",
      "low": "181.50",
      "close": "183.30",
      "average": "183.0739",
      "volume": "95507",
      "turnover": "17484272.6",
      "trades": "977"
    },
    {
      "date": "2022-07-25",
      "bid": "182.60",
      "ask": "182.80",
      "open": "183.30",
      "high": "183.50",
      "low": "180.90",
      "close": "182.70",
      "average": "182.7514",
      "volume": "137948",
      "turnover": "25210232",
      "trades": "1049"
    },
    {
      "date": "2022-07-26",
      "bid": "180.00",
      "ask": "180.30",
      "open": "183.60",
      "high": "183.60",
      "low": "179.70",
      "close": "180.40",
      "average": "180.9052",
      "volume": "92010",
      "turnover": "16645213.6",
      "trades": "776"
    },
    {
      "date": "2022-07-27",
      "bid": "181.70",
      "ask": "181.80",
      "open": "181.10",
      "high": "183.30",
      "low": "181.10",
      "close": "182.00",
      "average": "182.355",
      "volume": "147192",
      "turnover": "26841386.85",
      "trades": "1064"
    },
    {
      "date": "2022-07-28",
      "bid": "185.30",
      "ask": "185.60",
      "open": "182.00",
      "high": "185.90",
      "low": "181.00",
      "close": "185.90",
      "average": "183.2517",
      "volume": "104950",
      "turnover": "19232264.8",
      "trades": "744"
    },
    {
      "date": "2022-07-29",
      "bid": "188.40",
      "ask": "188.50",
      "open": "186.10",
      "high": "188.70",
      "low": "186.00",
      "close": "188.70",
      "average": "187.991",
      "volume": "119788",
      "turnover": "22508131",
      "trades": "705"
    },
    {
      "date": "2022-08-01",
      "bid": "186.80",
      "ask": "187.10",
      "open": "189.00",
      "high": "189.20",
      "low": "185.20",
      "close": "187.00",
      "average": "186.9395",
      "volume": "79492",
      "turnover": "14860308.2",
      "trades": "571"
    },
    {
      "date": "2022-08-02",
      "bid": "184.60",
      "ask": "185.10",
      "open": "186.50",
      "high": "187.40",
      "low": "183.60",
      "close": "185.20",
      "average": "185.4496",
      "volume": "62531",
      "turnover": "11596335.3",
      "trades": "377"
    },
    {
      "date": "2022-08-03",
      "bid": "187.80",
      "ask": "188.20",
      "open": "185.20",
      "high": "188.00",
      "low": "183.60",
      "close": "187.20",
      "average": "186.4968",
      "volume": "130156",
      "turnover": "24273677.4",
      "trades": "632"
    },
    {
      "date": "2022-08-04",
      "bid": "188.60",
      "ask": "188.80",
      "open": "188.10",
      "high": "190.20",
      "low": "187.80",
      "close": "188.80",
      "average": "188.7818",
      "volume": "113350",
      "turnover": "21398434.3",
      "trades": "649"
    },
    {
      "date": "2022-08-05",
      "bid": "186.30",
      "ask": "186.50",
      "open": "190.70",
      "high": "190.70",
      "low": "185.90",
      "close": "186.10",
      "average": "186.6393",
      "volume": "58595",
      "turnover": "10936139.8",
      "trades": "367"
    },
    {
      "date": "2022-08-08",
      "bid": "187.90",
      "ask": "188.30",
      "open": "187.60",
      "high": "189.60",
      "low": "187.60",
      "close": "188.00",
      "average": "188.2876",
      "volume": "58837",
      "turnover": "11078260.3",
      "trades": "385"
    },
    {
      "date": "2022-08-09",
      "bid": "185.80",
      "ask": "186.00",
      "open": "187.90",
      "high": "187.90",
      "low": "184.80",
      "close": "185.80",
      "average": "185.8525",
      "volume": "56461",
      "turnover": "10493410.3",
      "trades": "351"
    },
    {
      "date": "2022-08-10",
      "bid": "190.40",
      "ask": "190.70",
      "open": "185.00",
      "high": "190.60",
      "low": "184.70",
      "close": "190.30",
      "average": "188.5928",
      "volume": "72568",
      "turnover": "13685805.4",
      "trades": "448"
    },
    {
      "date": "2022-08-11",
      "bid": "189.20",
      "ask": "189.40",
      "open": "190.20",
      "high": "191.70",
      "low": "188.50",
      "close": "189.10",
      "average": "189.561",
      "volume": "67378",
      "turnover": "12772241",
      "trades": "452"
    },
    {
      "date": "2022-08-12",
      "bid": "189.70",
      "ask": "190.00",
      "open": "189.10",
      "high": "191.10",
      "low": "189.00",
      "close": "189.30",
      "average": "189.7018",
      "volume": "92169",
      "turnover": "17484640.3",
      "trades": "601"
    },
    {
      "date": "2022-08-15",
      "bid": "187.50",
      "ask": "187.80",
      "open": "189.00",
      "high": "189.00",
      "low": "187.00",
      "close": "187.00",
      "average": "187.8524",
      "volume": "56637",
      "turnover": "10639467.3",
      "trades": "459"
    },
    {
      "date": "2022-08-16",
      "bid": "190.70",
      "ask": "190.90",
      "open": "187.00",
      "high": "191.30",
      "low": "187.00",
      "close": "191.10",
      "average": "190.4821",
      "volume": "122297",
      "turnover": "23295380.1",
      "trades": "608"
    },
    {
      "date": "2022-08-17",
      "bid": "187.80",
      "ask": "188.00",
      "open": "191.00",
      "high": "191.40",
      "low": "187.30",
      "close": "187.70",
      "average": "188.8911",
      "volume": "68997",
      "turnover": "13032920.6",
      "trades": "577"
    },
    {
      "date": "2022-08-18",
      "bid": "188.80",
      "ask": "189.00",
      "open": "187.50",
      "high": "190.10",
      "low": "187.50",
      "close": "189.00",
      "average": "188.9055",
      "volume": "98520",
      "turnover": "18610967.39",
      "trades": "561"
    },
    {
      "date": "2022-08-19",
      "bid": "185.40",
      "ask": "185.70",
      "open": "186.90",
      "high": "188.30",
      "low": "185.40",
      "close": "185.50",
      "average": "186.1516",
      "volume": "57114",
      "turnover": "10631868.3",
      "trades": "340"
    },
    {
      "date": "2022-08-22",
      "bid": "180.20",
      "ask": "180.30",
      "open": "184.50",
      "high": "184.50",
      "low": "180.00",
      "close": "180.00",
      "average": "181.319",
      "volume": "84362",
      "turnover": "15296428.6",
      "trades": "547"
    },
    {
      "date": "2022-08-23",
      "bid": "180.50",
      "ask": "180.90",
      "open": "179.60",
      "high": "182.50",
      "low": "179.40",
      "close": "180.90",
      "average": "181.0015",
      "volume": "103852",
      "turnover": "18797326.6",
      "trades": "1164"
    },
    {
      "date": "2022-08-24",
      "bid": "180.50",
      "ask": "180.70",
      "open": "180.50",
      "high": "180.80",
      "low": "178.00",
      "close": "180.30",
      "average": "179.7819",
      "volume": "95416",
      "turnover": "17154074.5",
      "trades": "710"
    },
    {
      "date": "2022-08-25",
      "bid": "179.60",
      "ask": "179.80",
      "open": "180.30",
      "high": "182.40",
      "low": "179.50",
      "close": "180.30",
      "average": "180.4771",
      "volume": "117845",
      "turnover": "21267833.8",
      "trades": "1191"
    },
    {
      "date": "2022-08-26",
      "bid": "177.70",
      "ask": "177.90",
      "open": "180.30",
      "high": "181.70",
      "low": "177.60",
      "close": "177.70",
      "average": "179.5941",
      "volume": "112690",
      "turnover": "20238349.3",
      "trades": "1348"
    },
    {
      "date": "2022-08-29",
      "bid": "177.20",
      "ask": "177.30",
      "open": "176.90",
      "high": "177.90",
      "low": "173.80",
      "close": "177.00",
      "average": "176.0949",
      "volume": "107220",
      "turnover": "18880899.1",
      "trades": "999"
    },
    {
      "date": "2022-08-30",
      "bid": "178.40",
      "ask": "178.60",
      "open": "177.00",
      "high": "181.60",
      "low": "177.00",
      "close": "178.40",
      "average": "179.2362",
      "volume": "101243",
      "turnover": "18146262",
      "trades": "989"
    },
    {
      "date": "2022-08-31",
      "bid": "175.90",
      "ask": "176.10",
      "open": "178.40",
      "high": "179.20",
      "low": "175.30",
      "close": "177.90",
      "average": "177.7662",
      "volume": "578349",
      "turnover": "102810894.5",
      "trades": "1015"
    },
    {
      "date": "2022-09-01",
      "bid": "170.60",
      "ask": "170.70",
      "open": "176.30",
      "high": "176.30",
      "low": "170.70",
      "close": "171.10",
      "average": "172.7631",
      "volume": "247537",
      "turnover": "42765256.2",
      "trades": "2028"
    },
    {
      "date": "2022-09-02",
      "bid": "176.40",
      "ask": "176.70",
      "open": "171.10",
      "high": "176.70",
      "low": "171.00",
      "close": "176.70",
      "average": "174.8965",
      "volume": "66072",
      "turnover": "11555762.2",
      "trades": "496"
    },
    {
      "date": "2022-09-05",
      "bid": "171.80",
      "ask": "172.00",
      "open": "173.80",
      "high": "173.80",
      "low": "170.40",
      "close": "172.30",
      "average": "171.7559",
      "volume": "129079",
      "turnover": "22166791.25",
      "trades": "1030"
    },
    {
      "date": "2022-09-06",
      "bid": "171.40",
      "ask": "171.60",
      "open": "172.00",
      "high": "174.00",
      "low": "170.30",
      "close": "171.40",
      "average": "171.638",
      "volume": "108852",
      "turnover": "18683084.7",
      "trades": "600"
    },
    {
      "date": "2022-09-07",
      "bid": "172.90",
      "ask": "173.10",
      "open": "169.90",
      "high": "173.10",
      "low": "169.70",
      "close": "172.70",
      "average": "171.5634",
      "volume": "113905",
      "turnover": "19541925.3",
      "trades": "725"
    },
    {
      "date": "2022-09-08",
      "bid": "172.90",
      "ask": "173.30",
      "open": "171.00",
      "high": "175.00",
      "low": "170.80",
      "close": "173.00",
      "average": "172.9461",
      "volume": "96819",
      "turnover": "16744470.3",
      "trades": "673"
    },
    {
      "date": "2022-09-09",
      "bid": "175.90",
      "ask": "176.10",
      "open": "174.30",
      "high": "177.00",
      "low": "173.00",
      "close": "176.20",
      "average": "175.7835",
      "volume": "66459",
      "turnover": "11682396.4",
      "trades": "456"
    },
    {
      "date": "2022-09-12",
      "bid": "179.20",
      "ask": "179.60",
      "open": "176.20",
      "high": "180.10",
      "low": "176.10",
      "close": "179.80",
      "average": "179.0684",
      "volume": "81872",
      "turnover": "14660689.9",
      "trades": "678"
    },
    {
      "date": "2022-09-13",
      "bid": "178.20",
      "ask": "178.40",
      "open": "179.80",
      "high": "180.40",
      "low": "177.30",
      "close": "178.10",
      "average": "178.7084",
      "volume": "121218",
      "turnover": "21663756.1",
      "trades": "750"
    },
    {
      "date": "2022-09-14",
      "bid": "174.40",
      "ask": "174.60",
      "open": "176.70",
      "high": "176.90",
      "low": "173.40",
      "close": "174.40",
      "average": "174.7579",
      "volume": "136498",
      "turnover": "23854441.35",
      "trades": "796"
    },
    {
      "date": "2022-09-15",
      "bid": "177.30",
      "ask": "177.60",
      "open": "174.40",
      "high": "180.20",
      "low": "174.40",
      "close": "177.60",
      "average": "177.8188",
      "volume": "107788",
      "turnover": "19167102.6",
      "trades": "842"
    },
    {
      "date": "2022-09-16",
      "bid": "172.60",
      "ask": "172.90",
      "open": "175.70",
      "high": "175.70",
      "low": "171.70",
      "close": "172.70",
      "average": "172.8128",
      "volume": "230996",
      "turnover": "39919053.5",
      "trades": "764"
    },
    {
      "date": "2022-09-19",
      "bid": "174.10",
      "ask": "174.70",
      "open": "172.50",
      "high": "175.20",
      "low": "171.00",
      "close": "174.40",
      "average": "172.8239",
      "volume": "79915",
      "turnover": "13811309.9",
      "trades": "578"
    },
    {
      "date": "2022-09-20",
      "bid": "171.50",
      "ask": "171.80",
      "open": "174.40",
      "high": "176.50",
      "low": "171.60",
      "close": "171.60",
      "average": "173.0785",
      "volume": "71419",
      "turnover": "12361094.2",
      "trades": "649"
    },
    {
      "date": "2022-09-21",
      "bid": "173.30",
      "ask": "173.40",
      "open": "171.60",
      "high": "173.80",
      "low": "169.50",
      "close": "173.30",
      "average": "172.4829",
      "volume": "65789",
      "turnover": "11347449",
      "trades": "373"
    },
    {
      "date": "2022-09-22",
      "bid": "169.30",
      "ask": "169.40",
      "open": "172.00",
      "high": "172.00",
      "low": "169.30",
      "close": "169.50",
      "average": "170.3766",
      "volume": "96320",
      "turnover": "16410679.2",
      "trades": "575"
    },
    {
      "date": "2022-09-23",
      "bid": "165.90",
      "ask": "166.30",
      "open": "169.60",
      "high": "169.90",
      "low": "165.00",
      "close": "165.50",
      "average": "166.4196",
      "volume": "124634",
      "turnover": "20741546.1",
      "trades": "559"
    },
    {
      "date": "2022-09-26",
      "bid": "165.50",
      "ask": "165.70",
      "open": "163.50",
      "high": "167.20",
      "low": "163.50",
      "close": "165.30",
      "average": "165.3283",
      "volume": "83718",
      "turnover": "13841001.9",
      "trades": "520"
    },
    {
      "date": "2022-09-27",
      "bid": "164.90",
      "ask": "165.50",
      "open": "165.70",
      "high": "167.90",
      "low": "164.90",
      "close": "165.30",
      "average": "165.8718",
      "volume": "116215",
      "turnover": "19276788.8",
      "trades": "744"
    },
    {
      "date": "2022-09-28",
      "bid": "165.90",
      "ask": "166.30",
      "open": "165.00",
      "high": "166.10",
      "low": "161.20",
      "close": "165.90",
      "average": "163.7414",
      "volume": "105056",
      "turnover": "17202140.2",
      "trades": "764"
    },
    {
      "date": "2022-09-29",
      "bid": "161.90",
      "ask": "162.00",
      "open": "166.10",
      "high": "166.10",
      "low": "160.80",
      "close": "161.80",
      "average": "162.2598",
      "volume": "99418",
      "turnover": "16131353.2",
      "trades": "535"
    },
    {
      "date": "2022-09-30",
      "bid": "164.80",
      "ask": "164.90",
      "open": "165.20",
      "high": "165.20",
      "low": "161.40",
      "close": "164.80",
      "average": "164.1396",
      "volume": "132244",
      "turnover": "21706478.9",
      "trades": "650"
    },
    {
      "date": "2022-10-03",
      "bid": "166.00",
      "ask": "166.30",
      "open": "162.00",
      "high": "166.50",
      "low": "161.40",
      "close": "166.50",
      "average": "164.8471",
      "volume": "92400",
      "turnover": "15231852.8",
      "trades": "697"
    },
    {
      "date": "2022-10-04",
      "bid": "173.70",
      "ask": "174.10",
      "open": "168.40",
      "high": "174.30",
      "low": "167.90",
      "close": "174.30",
      "average": "172.6746",
      "volume": "152654",
      "turnover": "26359316.95",
      "trades": "1022"
    },
    {
      "date": "2022-10-05",
      "bid": "172.20",
      "ask": "172.50",
      "open": "174.00",
      "high": "174.80",
      "low": "171.10",
      "close": "172.30",
      "average": "172.5876",
      "volume": "82300",
      "turnover": "14203855",
      "trades": "457"
    },
    {
      "date": "2022-10-06",
      "bid": "173.00",
      "ask": "173.20",
      "open": "172.30",
      "high": "174.50",
      "low": "172.10",
      "close": "172.90",
      "average": "172.918",
      "volume": "53407",
      "turnover": "9235024",
      "trades": "516"
    },
    {
      "date": "2022-10-07",
      "bid": "169.30",
      "ask": "169.60",
      "open": "172.90",
      "high": "173.30",
      "low": "168.90",
      "close": "169.60",
      "average": "170.6503",
      "volume": "72987",
      "turnover": "12455251.3",
      "trades": "462"
    },
    {
      "date": "2022-10-10",
      "bid": "169.80",
      "ask": "170.00",
      "open": "169.40",
      "high": "172.00",
      "low": "168.30",
      "close": "170.00",
      "average": "170.5405",
      "volume": "58981",
      "turnover": "10058646.69",
      "trades": "506"
    },
    {
      "date": "2022-10-11",
      "bid": "169.70",
      "ask": "169.80",
      "open": "169.30",
      "high": "170.30",
      "low": "167.30",
      "close": "169.90",
      "average": "169.6051",
      "volume": "147044",
      "turnover": "24939684.9",
      "trades": "797"
    },
    {
      "date": "2022-10-12",
      "bid": "170.90",
      "ask": "171.10",
      "open": "170.60",
      "high": "172.10",
      "low": "169.00",
      "close": "170.80",
      "average": "170.8606",
      "volume": "180199",
      "turnover": "30788818.3",
      "trades": "1032"
    },
    {
      "date": "2022-10-13",
      "bid": "175.80",
      "ask": "176.10",
      "open": "170.00",
      "high": "176.60",
      "low": "169.30",
      "close": "175.90",
      "average": "173.3142",
      "volume": "207746",
      "turnover": "36005339.29",
      "trades": "909"
    },
    {
      "date": "2022-10-14",
      "bid": "174.00",
      "ask": "174.30",
      "open": "175.90",
      "high": "177.30",
      "low": "173.50",
      "close": "174.40",
      "average": "175.121",
      "volume": "91309",
      "turnover": "15990750.7",
      "trades": "500"
    },
    {
      "date": "2022-10-17",
      "bid": "177.60",
      "ask": "177.70",
      "open": "174.40",
      "high": "178.10",
      "low": "173.10",
      "close": "177.70",
      "average": "175.8311",
      "volume": "106665",
      "turnover": "18755023",
      "trades": "609"
    },
    {
      "date": "2022-10-18",
      "bid": "183.70",
      "ask": "183.80",
      "open": "180.60",
      "high": "184.70",
      "low": "178.40",
      "close": "184.10",
      "average": "182.5342",
      "volume": "137036",
      "turnover": "25013917.9",
      "trades": "867"
    },
    {
      "date": "2022-10-19",
      "bid": "183.70",
      "ask": "183.90",
      "open": "184.10",
      "high": "185.30",
      "low": "182.40",
      "close": "183.10",
      "average": "183.808",
      "volume": "153890",
      "turnover": "28286091.15",
      "trades": "751"
    },
    {
      "date": "2022-10-20",
      "bid": "176.30",
      "ask": "176.40",
      "open": "178.70",
      "high": "178.70",
      "low": "172.80",
      "close": "176.20",
      "average": "175.3473",
      "volume": "184958",
      "turnover": "32431770.6",
      "trades": "980"
    },
    {
      "date": "2022-10-21",
      "bid": "177.40",
      "ask": "177.60",
      "open": "175.30",
      "high": "177.60",
      "low": "173.60",
      "close": "177.50",
      "average": "175.6365",
      "volume": "114179",
      "turnover": "20054003.89",
      "trades": "616"
    },
    {
      "date": "2022-10-24",
      "bid": "179.80",
      "ask": "180.00",
      "open": "178.70",
      "high": "180.70",
      "low": "177.30",
      "close": "180.00",
      "average": "179.1497",
      "volume": "104683",
      "turnover": "18753983",
      "trades": "560"
    },
    {
      "date": "2022-10-25",
      "bid": "182.50",
      "ask": "182.70",
      "open": "180.40",
      "high": "182.70",
      "low": "178.70",
      "close": "182.70",
      "average": "180.9225",
      "volume": "117301",
      "turnover": "21222389.7",
      "trades": "541"
    },
    {
      "date": "2022-10-26",
      "bid": "183.90",
      "ask": "184.20",
      "open": "182.70",
      "high": "184.30",
      "low": "181.20",
      "close": "184.20",
      "average": "183.0936",
      "volume": "115015",
      "turnover": "21058512.8",
      "trades": "679"
    },
    {
      "date": "2022-10-27",
      "bid": "186.20",
      "ask": "186.40",
      "open": "184.20",
      "high": "186.80",
      "low": "184.10",
      "close": "186.20",
      "average": "185.4915",
      "volume": "125649",
      "turnover": "23307056.5",
      "trades": "748"
    },
    {
      "date": "2022-10-28",
      "bid": "188.60",
      "ask": "188.70",
      "open": "184.30",
      "high": "189.00",
      "low": "183.50",
      "close": "189.00",
      "average": "186.6947",
      "volume": "141916",
      "turnover": "26494962.8",
      "trades": "817"
    },
    {
      "date": "2022-10-31",
      "bid": "188.50",
      "ask": "188.60",
      "open": "188.70",
      "high": "189.10",
      "low": "186.60",
      "close": "188.60",
      "average": "188.1532",
      "volume": "162919",
      "turnover": "30653737.9",
      "trades": "725"
    },
    {
      "date": "2022-11-01",
      "bid": "190.40",
      "ask": "190.70",
      "open": "189.40",
      "high": "192.90",
      "low": "189.40",
      "close": "191.10",
      "average": "191.1075",
      "volume": "218026",
      "turnover": "41666412.4",
      "trades": "1080"
    },
    {
      "date": "2022-11-02",
      "bid": "191.90",
      "ask": "192.10",
      "open": "191.10",
      "high": "192.80",
      "low": "190.70",
      "close": "192.20",
      "average": "191.8614",
      "volume": "241162",
      "turnover": "46270382.15",
      "trades": "1525"
    },
    {
      "date": "2022-11-03",
      "bid": "189.50",
      "ask": "189.70",
      "open": "190.30",
      "high": "191.50",
      "low": "188.30",
      "close": "190.00",
      "average": "189.8876",
      "volume": "131495",
      "turnover": "24968492.15",
      "trades": "867"
    },
    {
      "date": "2022-11-04",
      "bid": "194.60",
      "ask": "194.80",
      "open": "190.80",
      "high": "195.00",
      "low": "190.80",
      "close": "195.00",
      "average": "193.2082",
      "volume": "105314",
      "turnover": "20347526.39",
      "trades": "600"
    },
    {
      "date": "2022-11-07",
      "bid": "196.20",
      "ask": "196.40",
      "open": "193.40",
      "high": "197.30",
      "low": "192.80",
      "close": "196.50",
      "average": "196.1698",
      "volume": "158579",
      "turnover": "31108561.3",
      "trades": "950"
    },
    {
      "date": "2022-11-08",
      "bid": "197.50",
      "ask": "197.60",
      "open": "195.20",
      "high": "198.40",
      "low": "195.20",
      "close": "197.70",
      "average": "196.7294",
      "volume": "204230",
      "turnover": "40178096.9",
      "trades": "1228"
    },
    {
      "date": "2022-11-09",
      "bid": "198.40",
      "ask": "198.50",
      "open": "197.70",
      "high": "199.40",
      "low": "196.80",
      "close": "199.00",
      "average": "198.153",
      "volume": "234105",
      "turnover": "46384252.4",
      "trades": "1136"
    },
    {
      "date": "2022-11-10",
      "bid": "203.60",
      "ask": "203.80",
      "open": "197.40",
      "high": "203.80",
      "low": "196.90",
      "close": "203.80",
      "average": "200.8606",
      "volume": "180884",
      "turnover": "36332464.2",
      "trades": "1015"
    },
    {
      "date": "2022-11-11",
      "bid": "202.20",
      "ask": "202.40",
      "open": "203.80",
      "high": "205.40",
      "low": "199.80",
      "close": "202.40",
      "average": "202.1471",
      "volume": "165773",
      "turnover": "33510533.5",
      "trades": "1112"
    },
    {
      "date": "2022-11-14",
      "bid": "201.80",
      "ask": "202.00",
      "open": "202.00",
      "high": "204.40",
      "low": "200.60",
      "close": "202.20",
      "average": "201.7814",
      "volume": "151853",
      "turnover": "30641118.2",
      "trades": "742"
    },
    {
      "date": "2022-11-15",
      "bid": "201.40",
      "ask": "201.60",
      "open": "202.60",
      "high": "202.60",
      "low": "198.50",
      "close": "201.60",
      "average": "200.831",
      "volume": "125097",
      "turnover": "25123360.7",
      "trades": "604"
    },
    {
      "date": "2022-11-16",
      "bid": "198.00",
      "ask": "200.80",
      "open": "201.60",
      "high": "202.20",
      "low": "198.30",
      "close": "199.40",
      "average": "199.6334",
      "volume": "113341",
      "turnover": "22626647.1",
      "trades": "984"
    },
    {
      "date": "2022-11-17",
      "bid": "198.70",
      "ask": "198.80",
      "open": "199.20",
      "high": "201.00",
      "low": "196.20",
      "close": "199.10",
      "average": "198.7305",
      "volume": "94782",
      "turnover": "18836076",
      "trades": "694"
    },
    {
      "date": "2022-11-18",
      "bid": "201.80",
      "ask": "202.00",
      "open": "201.00",
      "high": "203.20",
      "low": "200.40",
      "close": "202.00",
      "average": "201.9827",
      "volume": "94322",
      "turnover": "19051416.8",
      "trades": "479"
    },
    {
      "date": "2022-11-21",
      "bid": "201.80",
      "ask": "202.00",
      "open": "201.80",
      "high": "202.40",
      "low": "200.80",
      "close": "201.80",
      "average": "201.7088",
      "volume": "157642",
      "turnover": "31797737",
      "trades": "711"
    },
    {
      "date": "2022-11-22",
      "bid": "203.40",
      "ask": "203.60",
      "open": "201.80",
      "high": "204.20",
      "low": "200.20",
      "close": "203.20",
      "average": "203.0422",
      "volume": "383458",
      "turnover": "77858146.7",
      "trades": "2822"
    },
    {
      "date": "2022-11-23",
      "bid": "203.00",
      "ask": "203.20",
      "open": "203.20",
      "high": "204.40",
      "low": "202.60",
      "close": "203.20",
      "average": "203.1973",
      "volume": "208702",
      "turnover": "42407681.4",
      "trades": "1338"
    },
    {
      "date": "2022-11-24",
      "bid": "202.00",
      "ask": "202.20",
      "open": "203.00",
      "high": "203.80",
      "low": "201.60",
      "close": "202.20",
      "average": "202.7008",
      "volume": "113373",
      "turnover": "22980753",
      "trades": "584"
    },
    {
      "date": "2022-11-25",
      "bid": "205.40",
      "ask": "205.80",
      "open": "202.20",
      "high": "206.20",
      "low": "202.20",
      "close": "206.20",
      "average": "205.1163",
      "volume": "141171",
      "turnover": "28956472.4",
      "trades": "720"
    },
    {
      "date": "2022-11-28",
      "bid": "201.00",
      "ask": "201.20",
      "open": "204.00",
      "high": "205.20",
      "low": "201.20",
      "close": "201.40",
      "average": "202.693",
      "volume": "187445",
      "turnover": "37993792.79",
      "trades": "1065"
    },
    {
      "date": "2022-11-29",
      "bid": "201.00",
      "ask": "201.20",
      "open": "202.20",
      "high": "203.60",
      "low": "201.00",
      "close": "201.40",
      "average": "201.7265",
      "volume": "158429",
      "turnover": "31959765.3",
      "trades": "913"
    },
    {
      "date": "2022-11-30",
      "bid": "200.80",
      "ask": "201.20",
      "open": "203.80",
      "high": "203.80",
      "low": "199.80",
      "close": "199.80",
      "average": "200.0959",
      "volume": "1925886",
      "turnover": "385366017.1",
      "trades": "2187"
    },
    {
      "date": "2022-12-01",
      "bid": "201.60",
      "ask": "202.00",
      "open": "202.40",
      "high": "203.20",
      "low": "200.20",
      "close": "202.00",
      "average": "201.8251",
      "volume": "320485",
      "turnover": "64683839.7",
      "trades": "1283"
    },
    {
      "date": "2022-12-02",
      "bid": "202.20",
      "ask": "202.40",
      "open": "200.00",
      "high": "202.60",
      "low": "190.00",
      "close": "202.20",
      "average": "201.6064",
      "volume": "190123",
      "turnover": "38330612.6",
      "trades": "838"
    },
    {
      "date": "2022-12-05",
      "bid": "202.80",
      "ask": "203.00",
      "open": "202.20",
      "high": "203.40",
      "low": "200.80",
      "close": "202.80",
      "average": "202.551",
      "volume": "75847",
      "turnover": "15362887.6",
      "trades": "535"
    },
    {
      "date": "2022-12-06",
      "bid": "202.00",
      "ask": "202.40",
      "open": "202.80",
      "high": "203.80",
      "low": "201.80",
      "close": "202.60",
      "average": "202.9095",
      "volume": "154712",
      "turnover": "31392490.8",
      "trades": "652"
    },
    {
      "date": "2022-12-07",
      "bid": "201.60",
      "ask": "201.80",
      "open": "202.60",
      "high": "202.60",
      "low": "199.90",
      "close": "201.20",
      "average": "201.4004",
      "volume": "159590",
      "turnover": "32141581.7",
      "trades": "742"
    },
    {
      "date": "2022-12-08",
      "bid": "200.80",
      "ask": "201.20",
      "open": "200.60",
      "high": "202.00",
      "low": "200.40",
      "close": "200.60",
      "average": "200.9726",
      "volume": "93857",
      "turnover": "18862685.6",
      "trades": "430"
    },
    {
      "date": "2022-12-09",
      "bid": "204.00",
      "ask": "204.40",
      "open": "201.40",
      "high": "204.40",
      "low": "201.40",
      "close": "204.40",
      "average": "203.7507",
      "volume": "117632",
      "turnover": "23967599.8",
      "trades": "545"
    },
    {
      "date": "2022-12-12",
      "bid": "202.60",
      "ask": "203.00",
      "open": "202.60",
      "high": "203.20",
      "low": "201.40",
      "close": "202.80",
      "average": "202.4294",
      "volume": "141773",
      "turnover": "28699024.2",
      "trades": "682"
    },
    {
      "date": "2022-12-13",
      "bid": "207.80",
      "ask": "208.00",
      "open": "204.00",
      "high": "209.20",
      "low": "203.60",
      "close": "208.00",
      "average": "206.9572",
      "volume": "231229",
      "turnover": "47851136.8",
      "trades": "978"
    },
    {
      "date": "2022-12-14",
      "bid": "206.60",
      "ask": "207.20",
      "open": "208.00",
      "high": "208.00",
      "low": "205.40",
      "close": "207.00",
      "average": "206.9266",
      "volume": "203680",
      "turnover": "42146806.4",
      "trades": "879"
    },
    {
      "date": "2022-12-15",
      "bid": "201.20",
      "ask": "201.40",
      "open": "204.40",
      "high": "205.40",
      "low": "201.00",
      "close": "201.60",
      "average": "202.2648",
      "volume": "129786",
      "turnover": "26251139.2",
      "trades": "520"
    },
    {
      "date": "2022-12-16",
      "bid": "199.70",
      "ask": "199.90",
      "open": "201.60",
      "high": "203.00",
      "low": "199.20",
      "close": "200.00",
      "average": "200.2257",
      "volume": "229752",
      "turnover": "46001585.7",
      "trades": "551"
    },
    {
      "date": "2022-12-19",
      "bid": "199.70",
      "ask": "200.00",
      "open": "199.80",
      "high": "201.40",
      "low": "199.40",
      "close": "200.20",
      "average": "200.2616",
      "volume": "97720",
      "turnover": "19569567",
      "trades": "532"
    },
    {
      "date": "2022-12-20",
      "bid": "198.10",
      "ask": "198.20",
      "open": "198.20",
      "high": "199.00",
      "low": "196.60",
      "close": "198.40",
      "average": "198.154",
      "volume": "105020",
      "turnover": "20810134.39",
      "trades": "510"
    },
    {
      "date": "2022-12-21",
      "bid": "200.80",
      "ask": "201.00",
      "open": "198.00",
      "high": "201.00",
      "low": "198.00",
      "close": "200.80",
      "average": "200.0019",
      "volume": "67046",
      "turnover": "13409327.9",
      "trades": "469"
    },
    {
      "date": "2022-12-22",
      "bid": "198.20",
      "ask": "198.50",
      "open": "200.80",
      "high": "202.00",
      "low": "198.00",
      "close": "198.60",
      "average": "199.5818",
      "volume": "80932",
      "turnover": "16153452.5",
      "trades": "493"
    },
    {
      "date": "2022-12-23",
      "bid": "199.40",
      "ask": "199.50",
      "open": "198.00",
      "high": "200.20",
      "low": "198.00",
      "close": "199.50",
      "average": "199.0713",
      "volume": "109285",
      "turnover": "21755504.5",
      "trades": "450"
    },
    {
      "date": "2022-12-27",
      "bid": "200.80",
      "ask": "201.20",
      "open": "199.00",
      "high": "201.80",
      "low": "199.00",
      "close": "201.00",
      "average": "200.9792",
      "volume": "47355",
      "turnover": "9517368.19",
      "trades": "308"
    },
    {
      "date": "2022-12-28",
      "bid": "198.70",
      "ask": "198.80",
      "open": "201.00",
      "high": "201.40",
      "low": "198.60",
      "close": "198.90",
      "average": "199.6442",
      "volume": "50661",
      "turnover": "10114172.6",
      "trades": "316"
    },
    {
      "date": "2022-12-29",
      "bid": "199.40",
      "ask": "199.60",
      "open": "191.50",
      "high": "199.80",
      "low": "191.30",
      "close": "199.70",
      "average": "198.5294",
      "volume": "61821",
      "turnover": "12273286.2",
      "trades": "350"
    },
    {
      "date": "2022-12-30",
      "bid": "198.00",
      "ask": "198.40",
      "open": "199.70",
      "high": "200.20",
      "low": "198.10",
      "close": "198.10",
      "average": "198.6491",
      "volume": "73322",
      "turnover": "14565347.2",
      "trades": "310"
    },
    {
      "date": "2023-01-02",
      "bid": "201.20",
      "ask": "201.40",
      "open": "199.00",
      "high": "201.60",
      "low": "199.00",
      "close": "201.60",
      "average": "200.6785",
      "volume": "63776",
      "turnover": "12798472.9",
      "trades": "423"
    },
    {
      "date": "2023-01-03",
      "bid": "203.20",
      "ask": "203.40",
      "open": "201.80",
      "high": "205.20",
      "low": "201.40",
      "close": "203.40",
      "average": "203.2922",
      "volume": "109748",
      "turnover": "22310864.8",
      "trades": "579"
    },
    {
      "date": "2023-01-04",
      "bid": "202.60",
      "ask": "202.80",
      "open": "203.60",
      "high": "204.20",
      "low": "201.20",
      "close": "203.00",
      "average": "202.6523",
      "volume": "174802",
      "turnover": "35423953.2",
      "trades": "1381"
    },
    {
      "date": "2023-01-05",
      "bid": "203.00",
      "ask": "203.20",
      "open": "202.00",
      "high": "203.20",
      "low": "201.20",
      "close": "203.20",
      "average": "202.7813",
      "volume": "66496",
      "turnover": "13484101.6",
      "trades": "472"
    },
    {
      "date": "2023-01-09",
      "bid": "207.80",
      "ask": "208.00",
      "open": "205.80",
      "high": "211.60",
      "low": "205.80",
      "close": "207.80",
      "average": "208.4819",
      "volume": "192100",
      "turnover": "40049021.6",
      "trades": "1025"
    },
    {
      "date": "2023-01-10",
      "bid": "205.60",
      "ask": "205.80",
      "open": "207.20",
      "high": "207.80",
      "low": "203.60",
      "close": "205.80",
      "average": "205.8091",
      "volume": "93845",
      "turnover": "19314159.6",
      "trades": "609"
    },
    {
      "date": "2023-01-11",
      "bid": "209.00",
      "ask": "209.20",
      "open": "205.00",
      "high": "209.40",
      "low": "205.00",
      "close": "209.20",
      "average": "208.4378",
      "volume": "130238",
      "turnover": "27146946.9",
      "trades": "659"
    },
    {
      "date": "2023-01-12",
      "bid": "211.40",
      "ask": "211.60",
      "open": "209.60",
      "high": "212.40",
      "low": "209.00",
      "close": "211.80",
      "average": "210.7643",
      "volume": "122440",
      "turnover": "25805975.2",
      "trades": "738"
    },
    {
      "date": "2023-01-13",
      "bid": "210.20",
      "ask": "210.60",
      "open": "211.60",
      "high": "212.00",
      "low": "209.80",
      "close": "210.60",
      "average": "210.8341",
      "volume": "97791",
      "turnover": "20617563.2",
      "trades": "555"
    },
    {
      "date": "2023-01-16",
      "bid": "211.40",
      "ask": "211.80",
      "open": "210.60",
      "high": "212.20",
      "low": "210.00",
      "close": "212.00",
      "average": "211.0948",
      "volume": "68427",
      "turnover": "14444580.8",
      "trades": "481"
    },
    {
      "date": "2023-01-17",
      "bid": "211.00",
      "ask": "211.20",
      "open": "212.00",
      "high": "212.80",
      "low": "210.00",
      "close": "211.80",
      "average": "211.4196",
      "volume": "121016",
      "turnover": "25585154.8",
      "trades": "640"
    },
    {
      "date": "2023-01-18",
      "bid": "214.60",
      "ask": "214.80",
      "open": "211.80",
      "high": "215.60",
      "low": "211.80",
      "close": "215.00",
      "average": "214.1939",
      "volume": "99419",
      "turnover": "21293875.89",
      "trades": "625"
    },
    {
      "date": "2023-01-19",
      "bid": "208.80",
      "ask": "209.20",
      "open": "213.20",
      "high": "213.20",
      "low": "208.40",
      "close": "208.40",
      "average": "209.8294",
      "volume": "173695",
      "turnover": "36446324.6",
      "trades": "735"
    },
    {
      "date": "2023-01-20",
      "bid": "211.60",
      "ask": "212.00",
      "open": "209.00",
      "high": "212.40",
      "low": "209.00",
      "close": "212.40",
      "average": "211.2624",
      "volume": "122085",
      "turnover": "25791971.8",
      "trades": "601"
    },
    {
      "date": "2023-01-23",
      "bid": "214.80",
      "ask": "215.20",
      "open": "212.80",
      "high": "215.20",
      "low": "212.60",
      "close": "214.80",
      "average": "214.031",
      "volume": "91478",
      "turnover": "19579128.6",
      "trades": "574"
    },
    {
      "date": "2023-01-24",
      "bid": "217.00",
      "ask": "217.40",
      "open": "215.40",
      "high": "217.40",
      "low": "214.00",
      "close": "216.80",
      "average": "215.839",
      "volume": "86391",
      "turnover": "18646551.2",
      "trades": "588"
    },
    {
      "date": "2023-01-25",
      "bid": "217.20",
      "ask": "217.60",
      "open": "217.40",
      "high": "220.20",
      "low": "216.00",
      "close": "217.40",
      "average": "217.4941",
      "volume": "118709",
      "turnover": "25818475.2",
      "trades": "852"
    },
    {
      "date": "2023-01-26",
      "bid": "213.00",
      "ask": "213.40",
      "open": "216.20",
      "high": "216.20",
      "low": "206.80",
      "close": "213.40",
      "average": "211.8392",
      "volume": "186308",
      "turnover": "39467617",
      "trades": "1037"
    },
    {
      "date": "2023-01-27",
      "bid": "215.60",
      "ask": "215.80",
      "open": "217.00",
      "high": "218.40",
      "low": "214.40",
      "close": "216.20",
      "average": "216.5507",
      "volume": "151813",
      "turnover": "32875218",
      "trades": "960"
    },
    {
      "date": "2023-01-30",
      "bid": "216.20",
      "ask": "216.60",
      "open": "216.00",
      "high": "217.40",
      "low": "214.80",
      "close": "216.40",
      "average": "215.8073",
      "volume": "206273",
      "turnover": "44515187.2",
      "trades": "1059"
    },
    {
      "date": "2023-01-31",
      "bid": "216.20",
      "ask": "216.80",
      "open": "215.40",
      "high": "217.00",
      "low": "214.80",
      "close": "216.60",
      "average": "216.346",
      "volume": "192671",
      "turnover": "41682689.6",
      "trades": "794"
    },
    {
      "date": "2023-02-01",
      "bid": "218.20",
      "ask": "218.60",
      "open": "217.00",
      "high": "218.80",
      "low": "216.80",
      "close": "217.60",
      "average": "217.9438",
      "volume": "146681",
      "turnover": "31968803.6",
      "trades": "589"
    },
    {
      "date": "2023-02-02",
      "bid": "223.00",
      "ask": "223.20",
      "open": "218.60",
      "high": "223.20",
      "low": "218.60",
      "close": "223.00",
      "average": "221.3549",
      "volume": "177784",
      "turnover": "39354263.9",
      "trades": "938"
    },
    {
      "date": "2023-02-03",
      "bid": "218.60",
      "ask": "219.00",
      "open": "220.00",
      "high": "220.00",
      "low": "216.60",
      "close": "219.40",
      "average": "218.3714",
      "volume": "265557",
      "turnover": "57990280.8",
      "trades": "1748"
    },
    {
      "date": "2023-02-06",
      "bid": "215.60",
      "ask": "216.00",
      "open": "219.40",
      "high": "219.40",
      "low": "215.60",
      "close": "216.20",
      "average": "216.4806",
      "volume": "103586",
      "turnover": "22425274.1",
      "trades": "665"
    },
    {
      "date": "2023-02-07",
      "bid": "216.20",
      "ask": "216.60",
      "open": "216.00",
      "high": "218.00",
      "low": "215.60",
      "close": "216.40",
      "average": "216.7092",
      "volume": "173295",
      "turnover": "37554620.9",
      "trades": "753"
    },
    {
      "date": "2023-02-08",
      "bid": "214.60",
      "ask": "214.80",
      "open": "216.40",
      "high": "216.40",
      "low": "214.20",
      "close": "214.60",
      "average": "215.0715",
      "volume": "113041",
      "turnover": "24312573",
      "trades": "610"
    },
    {
      "date": "2023-02-09",
      "bid": "215.60",
      "ask": "215.80",
      "open": "215.80",
      "high": "217.60",
      "low": "214.20",
      "close": "216.00",
      "average": "215.8253",
      "volume": "81466",
      "turnover": "17582423",
      "trades": "489"
    },
    {
      "date": "2023-02-10",
      "bid": "212.40",
      "ask": "212.60",
      "open": "215.00",
      "high": "216.00",
      "low": "211.60",
      "close": "212.60",
      "average": "212.8195",
      "volume": "94771",
      "turnover": "20169117.8",
      "trades": "546"
    },
    {
      "date": "2023-02-13",
      "bid": "214.80",
      "ask": "215.20",
      "open": "213.80",
      "high": "215.40",
      "low": "213.80",
      "close": "214.80",
      "average": "214.7001",
      "volume": "78944",
      "turnover": "16949120",
      "trades": "465"
    },
    {
      "date": "2023-02-14",
      "bid": "214.40",
      "ask": "214.60",
      "open": "214.60",
      "high": "216.20",
      "low": "214.00",
      "close": "214.60",
      "average": "214.9267",
      "volume": "96935",
      "turnover": "20833917.2",
      "trades": "465"
    },
    {
      "date": "2023-02-15",
      "bid": "217.20",
      "ask": "217.40",
      "open": "214.00",
      "high": "217.80",
      "low": "212.40",
      "close": "217.80",
      "average": "216.1194",
      "volume": "147190",
      "turnover": "31810612.8",
      "trades": "720"
    },
    {
      "date": "2023-02-16",
      "bid": "217.40",
      "ask": "217.80",
      "open": "218.40",
      "high": "219.80",
      "low": "216.00",
      "close": "218.00",
      "average": "218.03",
      "volume": "269693",
      "turnover": "58801157",
      "trades": "1047"
    },
    {
      "date": "2023-02-17",
      "bid": "218.80",
      "ask": "219.20",
      "open": "218.00",
      "high": "219.40",
      "low": "215.60",
      "close": "218.60",
      "average": "217.9974",
      "volume": "144656",
      "turnover": "31534634.8",
      "trades": "844"
    },
    {
      "date": "2023-02-20",
      "bid": "216.60",
      "ask": "216.80",
      "open": "219.40",
      "high": "219.40",
      "low": "216.00",
      "close": "216.40",
      "average": "217.7334",
      "volume": "74696",
      "turnover": "16263811.4",
      "trades": "496"
    },
    {
      "date": "2023-02-21",
      "bid": "214.60",
      "ask": "214.80",
      "open": "216.00",
      "high": "217.40",
      "low": "214.20",
      "close": "214.20",
      "average": "215.1494",
      "volume": "65061",
      "turnover": "13997858.9",
      "trades": "387"
    },
    {
      "date": "2023-02-22",
      "bid": "215.20",
      "ask": "215.60",
      "open": "214.20",
      "high": "215.80",
      "low": "212.60",
      "close": "215.40",
      "average": "214.6912",
      "volume": "67274",
      "turnover": "14443237.6",
      "trades": "464"
    },
    {
      "date": "2023-02-23",
      "bid": "216.40",
      "ask": "216.80",
      "open": "215.20",
      "high": "217.40",
      "low": "215.20",
      "close": "216.40",
      "average": "216.6523",
      "volume": "108874",
      "turnover": "23587767.6",
      "trades": "735"
    },
    {
      "date": "2023-02-24",
      "bid": "214.00",
      "ask": "214.20",
      "open": "217.00",
      "high": "218.00",
      "low": "213.40",
      "close": "214.00",
      "average": "214.8952",
      "volume": "96269",
      "turnover": "20687743.2",
      "trades": "599"
    },
    {
      "date": "2023-02-27",
      "bid": "215.60",
      "ask": "215.80",
      "open": "214.20",
      "high": "216.60",
      "low": "214.00",
      "close": "215.40",
      "average": "215.4647",
      "volume": "57065",
      "turnover": "12295491.4",
      "trades": "429"
    },
    {
      "date": "2023-02-28",
      "bid": "218.20",
      "ask": "218.40",
      "open": "214.00",
      "high": "218.40",
      "low": "214.00",
      "close": "218.20",
      "average": "217.8189",
      "volume": "354786",
      "turnover": "77279137.09",
      "trades": "1039"
    },
    {
      "date": "2023-03-01",
      "bid": "218.80",
      "ask": "219.20",
      "open": "218.20",
      "high": "222.20",
      "low": "218.20",
      "close": "219.20",
      "average": "219.9781",
      "volume": "120796",
      "turnover": "26572391.4",
      "trades": "772"
    },
    {
      "date": "2023-03-02",
      "bid": "221.20",
      "ask": "221.40",
      "open": "218.60",
      "high": "222.00",
      "low": "218.60",
      "close": "221.60",
      "average": "220.6541",
      "volume": "82825",
      "turnover": "18274389.8",
      "trades": "563"
    },
    {
      "date": "2023-03-03",
      "bid": "226.80",
      "ask": "227.00",
      "open": "222.00",
      "high": "227.00",
      "low": "222.00",
      "close": "226.60",
      "average": "225.9132",
      "volume": "227108",
      "turnover": "51306705.6",
      "trades": "1078"
    },
    {
      "date": "2023-03-06",
      "bid": "227.80",
      "ask": "228.00",
      "open": "227.20",
      "high": "228.40",
      "low": "226.20",
      "close": "227.80",
      "average": "227.4871",
      "volume": "262207",
      "turnover": "59648720.4",
      "trades": "1098"
    },
    {
      "date": "2023-03-07",
      "bid": "225.80",
      "ask": "226.20",
      "open": "227.80",
      "high": "228.80",
      "low": "226.00",
      "close": "226.20",
      "average": "227.4587",
      "volume": "123089",
      "turnover": "27997991.9",
      "trades": "589"
    },
    {
      "date": "2023-03-08",
      "bid": "225.00",
      "ask": "225.40",
      "open": "226.00",
      "high": "227.20",
      "low": "225.00",
      "close": "225.20",
      "average": "225.8306",
      "volume": "144353",
      "turnover": "32599499.4",
      "trades": "665"
    },
    {
      "date": "2023-03-09",
      "bid": "225.00",
      "ask": "225.20",
      "open": "225.20",
      "high": "226.20",
      "low": "222.80",
      "close": "224.80",
      "average": "224.7933",
      "volume": "101722",
      "turnover": "22865928.3",
      "trades": "444"
    },
    {
      "date": "2023-03-10",
      "bid": "218.20",
      "ask": "218.60",
      "open": "221.40",
      "high": "222.00",
      "low": "217.20",
      "close": "218.60",
      "average": "219.5318",
      "volume": "99798",
      "turnover": "21911712.4",
      "trades": "692"
    },
    {
      "date": "2023-03-13",
      "bid": "210.80",
      "ask": "211.20",
      "open": "218.80",
      "high": "219.20",
      "low": "209.60",
      "close": "211.20",
      "average": "211.9413",
      "volume": "169432",
      "turnover": "35909636",
      "trades": "922"
    },
    {
      "date": "2023-03-14",
      "bid": "215.40",
      "ask": "215.60",
      "open": "210.00",
      "high": "216.40",
      "low": "209.80",
      "close": "214.80",
      "average": "213.976",
      "volume": "106598",
      "turnover": "22809417.4",
      "trades": "641"
    },
    {
      "date": "2023-03-15",
      "bid": "204.40",
      "ask": "204.80",
      "open": "215.40",
      "high": "215.40",
      "low": "203.80",
      "close": "203.80",
      "average": "206.8171",
      "volume": "137202",
      "turnover": "28375903.6",
      "trades": "872"
    },
    {
      "date": "2023-03-16",
      "bid": "207.40",
      "ask": "207.60",
      "open": "206.00",
      "high": "208.40",
      "low": "201.80",
      "close": "207.60",
      "average": "206.4819",
      "volume": "164030",
      "turnover": "33868422.79",
      "trades": "869"
    },
    {
      "date": "2023-03-17",
      "bid": "204.20",
      "ask": "204.60",
      "open": "211.40",
      "high": "211.40",
      "low": "202.80",
      "close": "204.80",
      "average": "205.8474",
      "volume": "222339",
      "turnover": "45767901.6",
      "trades": "735"
    },
    {
      "date": "2023-03-20",
      "bid": "207.00",
      "ask": "207.20",
      "open": "203.00",
      "high": "208.60",
      "low": "199.00",
      "close": "207.20",
      "average": "205.6581",
      "volume": "110647",
      "turnover": "22755449.7",
      "trades": "697"
    },
    {
      "date": "2023-03-21",
      "bid": "212.60",
      "ask": "213.00",
      "open": "209.20",
      "high": "213.40",
      "low": "208.60",
      "close": "212.80",
      "average": "212.3744",
      "volume": "172186",
      "turnover": "36567908.6",
      "trades": "766"
    },
    {
      "date": "2023-03-22",
      "bid": "212.00",
      "ask": "212.40",
      "open": "213.00",
      "high": "213.80",
      "low": "211.60",
      "close": "213.00",
      "average": "212.7699",
      "volume": "115249",
      "turnover": "24521519.6",
      "trades": "596"
    },
    {
      "date": "2023-03-23",
      "bid": "210.00",
      "ask": "210.20",
      "open": "212.40",
      "high": "212.40",
      "low": "208.80",
      "close": "210.40",
      "average": "210.3629",
      "volume": "82560",
      "turnover": "17367557.2",
      "trades": "478"
    },
    {
      "date": "2023-03-24",
      "bid": "205.60",
      "ask": "206.00",
      "open": "210.00",
      "high": "210.40",
      "low": "205.00",
      "close": "205.60",
      "average": "206.4706",
      "volume": "84552",
      "turnover": "17457498.2",
      "trades": "595"
    },
    {
      "date": "2023-03-27",
      "bid": "209.20",
      "ask": "209.60",
      "open": "208.40",
      "high": "210.20",
      "low": "206.60",
      "close": "209.60",
      "average": "209.4431",
      "volume": "156992",
      "turnover": "32880892.8",
      "trades": "888"
    },
    {
      "date": "2023-03-28",
      "bid": "211.40",
      "ask": "211.80",
      "open": "210.80",
      "high": "212.60",
      "low": "210.80",
      "close": "212.20",
      "average": "211.9949",
      "volume": "190015",
      "turnover": "40282205.4",
      "trades": "962"
    },
    {
      "date": "2023-03-29",
      "bid": "213.20",
      "ask": "213.60",
      "open": "214.00",
      "high": "214.20",
      "low": "212.40",
      "close": "214.20",
      "average": "213.6182",
      "volume": "273258",
      "turnover": "58372757",
      "trades": "1294"
    },
    {
      "date": "2023-03-30",
      "bid": "219.80",
      "ask": "220.00",
      "open": "215.40",
      "high": "220.40",
      "low": "215.20",
      "close": "220.40",
      "average": "218.8795",
      "volume": "217960",
      "turnover": "47706976.6",
      "trades": "1226"
    },
    {
      "date": "2023-03-31",
      "bid": "222.80",
      "ask": "223.20",
      "open": "220.00",
      "high": "223.60",
      "low": "218.40",
      "close": "223.00",
      "average": "221.4476",
      "volume": "308087",
      "turnover": "68225230.3",
      "trades": "1432"
    },
    {
      "date": "2023-04-03",
      "bid": "222.60",
      "ask": "222.80",
      "open": "223.00",
      "high": "224.20",
      "low": "221.00",
      "close": "222.60",
      "average": "222.5991",
      "volume": "176361",
      "turnover": "39257799.4",
      "trades": "878"
    },
    {
      "date": "2023-04-04",
      "bid": "224.20",
      "ask": "224.60",
      "open": "224.20",
      "high": "227.40",
      "low": "223.80",
      "close": "224.40",
      "average": "225.2838",
      "volume": "177320",
      "turnover": "39947843.2",
      "trades": "1141"
    },
    {
      "date": "2023-04-05",
      "bid": "198.20",
      "ask": "198.30",
      "open": "211.00",
      "high": "211.00",
      "low": "197.00",
      "close": "198.30",
      "average": "202.4324",
      "volume": "265894",
      "turnover": "53832978.1",
      "trades": "2237"
    },
    {
      "date": "2023-04-06",
      "bid": "199.50",
      "ask": "199.90",
      "open": "202.00",
      "high": "202.00",
      "low": "198.30",
      "close": "199.40",
      "average": "199.739",
      "volume": "117170",
      "turnover": "23403413",
      "trades": "850"
    },
    {
      "date": "2023-04-11",
      "bid": "202.00",
      "ask": "202.40",
      "open": "202.00",
      "high": "204.40",
      "low": "201.80",
      "close": "202.60",
      "average": "202.7911",
      "volume": "139659",
      "turnover": "28322345.7",
      "trades": "786"
    },
    {
      "date": "2023-04-12",
      "bid": "217.00",
      "ask": "217.20",
      "open": "217.00",
      "high": "221.80",
      "low": "215.60",
      "close": "217.20",
      "average": "218.3387",
      "volume": "245874",
      "turnover": "53682030.1",
      "trades": "1329"
    },
    {
      "date": "2023-04-13",
      "bid": "218.40",
      "ask": "218.80",
      "open": "217.60",
      "high": "219.40",
      "low": "216.20",
      "close": "218.20",
      "average": "217.801",
      "volume": "153813",
      "turnover": "33500620",
      "trades": "1258"
    },
    {
      "date": "2023-04-14",
      "bid": "219.40",
      "ask": "219.80",
      "open": "219.00",
      "high": "220.20",
      "low": "217.80",
      "close": "219.40",
      "average": "219.0654",
      "volume": "92270",
      "turnover": "20213163.39",
      "trades": "852"
    },
    {
      "date": "2023-04-17",
      "bid": "220.40",
      "ask": "220.80",
      "open": "220.00",
      "high": "222.00",
      "low": "219.80",
      "close": "221.00",
      "average": "220.9175",
      "volume": "140316",
      "turnover": "30998257.8",
      "trades": "822"
    },
    {
      "date": "2023-04-18",
      "bid": "220.00",
      "ask": "220.20",
      "open": "221.00",
      "high": "222.40",
      "low": "219.80",
      "close": "220.20",
      "average": "220.86",
      "volume": "128982",
      "turnover": "28486966.8",
      "trades": "830"
    },
    {
      "date": "2023-04-19",
      "bid": "216.80",
      "ask": "217.00",
      "open": "220.00",
      "high": "221.20",
      "low": "216.40",
      "close": "217.40",
      "average": "217.9183",
      "volume": "255425",
      "turnover": "55661785.6",
      "trades": "1765"
    },
    {
      "date": "2023-04-20",
      "bid": "218.40",
      "ask": "218.60",
      "open": "219.00",
      "high": "221.40",
      "low": "217.00",
      "close": "219.20",
      "average": "218.7577",
      "volume": "527541",
      "turnover": "115403359.8",
      "trades": "3211"
    },
    {
      "date": "2023-04-21",
      "bid": "218.60",
      "ask": "218.80",
      "open": "219.60",
      "high": "222.00",
      "low": "217.60",
      "close": "218.60",
      "average": "218.957",
      "volume": "163870",
      "turnover": "35880416.2",
      "trades": "930"
    },
    {
      "date": "2023-04-24",
      "bid": "221.20",
      "ask": "221.60",
      "open": "219.20",
      "high": "222.60",
      "low": "218.60",
      "close": "221.60",
      "average": "220.9057",
      "volume": "136175",
      "turnover": "30080789",
      "trades": "846"
    },
    {
      "date": "2023-04-25",
      "bid": "218.20",
      "ask": "218.60",
      "open": "221.00",
      "high": "222.40",
      "low": "218.20",
      "close": "218.40",
      "average": "219.4055",
      "volume": "96225",
      "turnover": "21111724.1",
      "trades": "928"
    },
    {
      "date": "2023-04-26",
      "bid": "217.20",
      "ask": "217.60",
      "open": "217.60",
      "high": "217.80",
      "low": "215.00",
      "close": "217.60",
      "average": "216.8606",
      "volume": "219196",
      "turnover": "47588667.4",
      "trades": "870"
    },
    {
      "date": "2023-04-27",
      "bid": "215.60",
      "ask": "215.80",
      "open": "217.60",
      "high": "218.80",
      "low": "214.80",
      "close": "216.40",
      "average": "216.7461",
      "volume": "184709",
      "turnover": "40033331.2",
      "trades": "969"
    },
    {
      "date": "2023-04-28",
      "bid": "216.20",
      "ask": "216.60",
      "open": "216.40",
      "high": "218.60",
      "low": "214.80",
      "close": "217.00",
      "average": "216.2318",
      "volume": "516719",
      "turnover": "111720940.9",
      "trades": "2410"
    },
    {
      "date": "2023-05-02",
      "bid": "214.60",
      "ask": "215.00",
      "open": "217.80",
      "high": "218.00",
      "low": "214.60",
      "close": "215.40",
      "average": "215.5993",
      "volume": "256170",
      "turnover": "55229704.3",
      "trades": "1264"
    },
    {
      "date": "2023-05-03",
      "bid": "209.00",
      "ask": "209.20",
      "open": "215.40",
      "high": "215.40",
      "low": "208.40",
      "close": "209.20",
      "average": "210.0437",
      "volume": "245997",
      "turnover": "51665745.4",
      "trades": "1200"
    },
    {
      "date": "2023-05-04",
      "bid": "207.80",
      "ask": "208.20",
      "open": "209.20",
      "high": "210.20",
      "low": "207.00",
      "close": "207.60",
      "average": "208.5672",
      "volume": "217150",
      "turnover": "45290858.2",
      "trades": "886"
    },
    {
      "date": "2023-05-05",
      "bid": "210.80",
      "ask": "211.20",
      "open": "207.60",
      "high": "211.20",
      "low": "206.60",
      "close": "211.00",
      "average": "209.5365",
      "volume": "88813",
      "turnover": "18608916.1",
      "trades": "634"
    },
    {
      "date": "2023-05-08",
      "bid": "212.60",
      "ask": "212.80",
      "open": "211.00",
      "high": "213.60",
      "low": "210.20",
      "close": "212.80",
      "average": "212.3138",
      "volume": "91283",
      "turnover": "19380637.39",
      "trades": "520"
    },
    {
      "date": "2023-05-09",
      "bid": "210.60",
      "ask": "211.00",
      "open": "212.80",
      "high": "213.00",
      "low": "208.60",
      "close": "211.00",
      "average": "210.482",
      "volume": "137561",
      "turnover": "28954109.2",
      "trades": "696"
    },
    {
      "date": "2023-05-10",
      "bid": "209.60",
      "ask": "209.80",
      "open": "211.00",
      "high": "212.80",
      "low": "207.60",
      "close": "210.00",
      "average": "210.3204",
      "volume": "166834",
      "turnover": "35088598.4",
      "trades": "826"
    },
    {
      "date": "2023-05-11",
      "bid": "210.20",
      "ask": "210.60",
      "open": "210.00",
      "high": "212.40",
      "low": "208.00",
      "close": "210.60",
      "average": "210.356",
      "volume": "118867",
      "turnover": "25004485.1",
      "trades": "647"
    },
    {
      "date": "2023-05-12",
      "bid": "213.00",
      "ask": "213.40",
      "open": "212.00",
      "high": "213.40",
      "low": "208.00",
      "close": "213.20",
      "average": "212.7038",
      "volume": "188799",
      "turnover": "40158831",
      "trades": "1022"
    },
    {
      "date": "2023-05-15",
      "bid": "213.40",
      "ask": "213.80",
      "open": "213.20",
      "high": "214.40",
      "low": "212.60",
      "close": "214.00",
      "average": "213.6516",
      "volume": "120620",
      "turnover": "25770870.3",
      "trades": "664"
    },
    {
      "date": "2023-05-16",
      "bid": "211.40",
      "ask": "211.60",
      "open": "213.40",
      "high": "213.60",
      "low": "211.00",
      "close": "212.00",
      "average": "212.31",
      "volume": "99426",
      "turnover": "21112286.1",
      "trades": "600"
    },
    {
      "date": "2023-05-17",
      "bid": "210.60",
      "ask": "210.80",
      "open": "212.00",
      "high": "212.00",
      "low": "208.60",
      "close": "211.40",
      "average": "210.3801",
      "volume": "106126",
      "turnover": "22325676",
      "trades": "577"
    },
    {
      "date": "2023-05-19",
      "bid": "215.80",
      "ask": "216.00",
      "open": "214.00",
      "high": "216.80",
      "low": "214.00",
      "close": "216.00",
      "average": "215.8943",
      "volume": "160176",
      "turnover": "34581091.29",
      "trades": "771"
    },
    {
      "date": "2023-05-22",
      "bid": "215.60",
      "ask": "215.80",
      "open": "216.60",
      "high": "217.20",
      "low": "215.40",
      "close": "216.00",
      "average": "216.0449",
      "volume": "164359",
      "turnover": "35509756.5",
      "trades": "781"
    },
    {
      "date": "2023-05-23",
      "bid": "214.40",
      "ask": "214.60",
      "open": "214.80",
      "high": "215.60",
      "low": "214.20",
      "close": "214.80",
      "average": "214.8192",
      "volume": "88026",
      "turnover": "18909674.8",
      "trades": "528"
    },
    {
      "date": "2023-05-24",
      "bid": "207.40",
      "ask": "207.60",
      "open": "214.00",
      "high": "214.00",
      "low": "207.00",
      "close": "207.60",
      "average": "208.7015",
      "volume": "191282",
      "turnover": "39925275.5",
      "trades": "941"
    },
    {
      "date": "2023-05-25",
      "bid": "206.60",
      "ask": "207.20",
      "open": "207.80",
      "high": "208.20",
      "low": "204.40",
      "close": "206.60",
      "average": "206.8883",
      "volume": "231172",
      "turnover": "47826227.5",
      "trades": "982"
    },
    {
      "date": "2023-05-26",
      "bid": "209.20",
      "ask": "209.60",
      "open": "207.20",
      "high": "210.20",
      "low": "207.00",
      "close": "209.40",
      "average": "208.4878",
      "volume": "94804",
      "turnover": "19765622.89",
      "trades": "775"
    },
    {
      "date": "2023-05-29",
      "bid": "208.80",
      "ask": "209.20",
      "open": "209.20",
      "high": "211.80",
      "low": "208.20",
      "close": "209.20",
      "average": "209.6315",
      "volume": "99276",
      "turnover": "20811369.7",
      "trades": "613"
    },
    {
      "date": "2023-05-30",
      "bid": "207.00",
      "ask": "207.60",
      "open": "209.20",
      "high": "210.60",
      "low": "206.80",
      "close": "207.60",
      "average": "208.7382",
      "volume": "118090",
      "turnover": "24649926.2",
      "trades": "605"
    },
    {
      "date": "2023-05-31",
      "bid": "208.00",
      "ask": "208.20",
      "open": "205.80",
      "high": "209.20",
      "low": "204.40",
      "close": "209.20",
      "average": "208.9698",
      "volume": "2472310",
      "turnover": "516630667.3",
      "trades": "1874"
    },
    {
      "date": "2023-06-01",
      "bid": "210.80",
      "ask": "211.20",
      "open": "208.60",
      "high": "211.20",
      "low": "208.60",
      "close": "211.00",
      "average": "210.1487",
      "volume": "210762",
      "turnover": "44290874",
      "trades": "1018"
    },
    {
      "date": "2023-06-02",
      "bid": "215.80",
      "ask": "216.20",
      "open": "212.00",
      "high": "216.40",
      "low": "212.00",
      "close": "216.40",
      "average": "215.0997",
      "volume": "150577",
      "turnover": "32388363.4",
      "trades": "629"
    },
    {
      "date": "2023-06-05",
      "bid": "217.00",
      "ask": "217.40",
      "open": "216.40",
      "high": "219.40",
      "low": "216.20",
      "close": "217.40",
      "average": "217.6599",
      "volume": "111418",
      "turnover": "24251230.6",
      "trades": "548"
    },
    {
      "date": "2023-06-07",
      "bid": "219.20",
      "ask": "219.60",
      "open": "218.40",
      "high": "220.00",
      "low": "217.00",
      "close": "219.60",
      "average": "218.5536",
      "volume": "223695",
      "turnover": "48884311.7",
      "trades": "1083"
    },
    {
      "date": "2023-06-08",
      "bid": "220.60",
      "ask": "220.80",
      "open": "219.60",
      "high": "222.00",
      "low": "219.40",
      "close": "220.60",
      "average": "220.7624",
      "volume": "140952",
      "turnover": "31117744.9",
      "trades": "712"
    },
    {
      "date": "2023-06-09",
      "bid": "220.20",
      "ask": "220.40",
      "open": "220.60",
      "high": "221.00",
      "low": "219.60",
      "close": "220.20",
      "average": "220.2583",
      "volume": "66514",
      "turnover": "14650218",
      "trades": "354"
    },
    {
      "date": "2023-06-12",
      "bid": "220.80",
      "ask": "221.00",
      "open": "221.80",
      "high": "222.00",
      "low": "219.80",
      "close": "221.00",
      "average": "221.2546",
      "volume": "140151",
      "turnover": "31008735.4",
      "trades": "483"
    },
    {
      "date": "2023-06-13",
      "bid": "224.20",
      "ask": "224.60",
      "open": "222.40",
      "high": "224.60",
      "low": "222.20",
      "close": "224.40",
      "average": "223.8214",
      "volume": "68879",
      "turnover": "15416507.6",
      "trades": "399"
    },
    {
      "date": "2023-06-14",
      "bid": "226.20",
      "ask": "226.40",
      "open": "224.40",
      "high": "226.40",
      "low": "223.60",
      "close": "226.00",
      "average": "225.6676",
      "volume": "102023",
      "turnover": "23023463.2",
      "trades": "530"
    },
    {
      "date": "2023-06-15",
      "bid": "227.20",
      "ask": "227.40",
      "open": "226.00",
      "high": "228.00",
      "low": "225.80",
      "close": "227.20",
      "average": "227.009",
      "volume": "101468",
      "turnover": "23034145.6",
      "trades": "505"
    },
    {
      "date": "2023-06-16",
      "bid": "225.40",
      "ask": "225.80",
      "open": "228.00",
      "high": "229.00",
      "low": "225.60",
      "close": "225.60",
      "average": "225.9122",
      "volume": "357014",
      "turnover": "80653998.2",
      "trades": "556"
    },
    {
      "date": "2023-06-19",
      "bid": "223.20",
      "ask": "223.60",
      "open": "224.00",
      "high": "225.00",
      "low": "223.00",
      "close": "223.20",
      "average": "223.6512",
      "volume": "43346",
      "turnover": "9694383.4",
      "trades": "332"
    },
    {
      "date": "2023-06-20",
      "bid": "219.60",
      "ask": "220.20",
      "open": "222.00",
      "high": "222.60",
      "low": "219.80",
      "close": "220.00",
      "average": "220.699",
      "volume": "126249",
      "turnover": "27863339",
      "trades": "558"
    },
    {
      "date": "2023-06-21",
      "bid": "220.80",
      "ask": "221.20",
      "open": "220.00",
      "high": "222.60",
      "low": "220.00",
      "close": "221.00",
      "average": "221.1706",
      "volume": "114003",
      "turnover": "25215043.2",
      "trades": "504"
    },
    {
      "date": "2023-06-22",
      "bid": "219.40",
      "ask": "219.80",
      "open": "221.00",
      "high": "221.00",
      "low": "217.40",
      "close": "219.40",
      "average": "219.1927",
      "volume": "78505",
      "turnover": "17208001.6",
      "trades": "424"
    },
    {
      "date": "2023-06-26",
      "bid": "220.60",
      "ask": "220.80",
      "open": "218.80",
      "high": "222.40",
      "low": "217.00",
      "close": "220.60",
      "average": "219.6627",
      "volume": "184517",
      "turnover": "40529862.1",
      "trades": "916"
    },
    {
      "date": "2023-06-27",
      "bid": "221.20",
      "ask": "221.60",
      "open": "221.00",
      "high": "223.00",
      "low": "218.80",
      "close": "221.20",
      "average": "220.5942",
      "volume": "100731",
      "turnover": "22220864.4",
      "trades": "610"
    },
    {
      "date": "2023-06-28",
      "bid": "224.20",
      "ask": "224.40",
      "open": "221.60",
      "high": "225.40",
      "low": "221.60",
      "close": "224.00",
      "average": "224.3385",
      "volume": "113506",
      "turnover": "25463707.8",
      "trades": "537"
    },
    {
      "date": "2023-06-29",
      "bid": "226.20",
      "ask": "226.60",
      "open": "223.80",
      "high": "226.60",
      "low": "223.60",
      "close": "226.60",
      "average": "225.8403",
      "volume": "95225",
      "turnover": "21505626.9",
      "trades": "531"
    },
    {
      "date": "2023-06-30",
      "bid": "229.80",
      "ask": "230.00",
      "open": "226.60",
      "high": "230.80",
      "low": "226.40",
      "close": "229.60",
      "average": "229.6161",
      "volume": "163193",
      "turnover": "37472383.29",
      "trades": "629"
    },
    {
      "date": "2023-07-03",
      "bid": "230.60",
      "ask": "230.80",
      "open": "230.00",
      "high": "232.60",
      "low": "230.00",
      "close": "230.40",
      "average": "230.785",
      "volume": "82166",
      "turnover": "18963850.6",
      "trades": "487"
    },
    {
      "date": "2023-07-04",
      "bid": "225.80",
      "ask": "226.20",
      "open": "230.00",
      "high": "230.60",
      "low": "225.60",
      "close": "225.60",
      "average": "226.9004",
      "volume": "77564",
      "turnover": "17600956.39",
      "trades": "433"
    },
    {
      "date": "2023-07-05",
      "bid": "224.40",
      "ask": "224.60",
      "open": "225.60",
      "high": "226.40",
      "low": "224.00",
      "close": "224.80",
      "average": "224.9128",
      "volume": "63784",
      "turnover": "14345933.2",
      "trades": "395"
    },
    {
      "date": "2023-07-06",
      "bid": "221.00",
      "ask": "221.40",
      "open": "222.00",
      "high": "224.20",
      "low": "221.00",
      "close": "221.60",
      "average": "222.3174",
      "volume": "55579",
      "turnover": "12356176.4",
      "trades": "407"
    },
    {
      "date": "2023-07-07",
      "bid": "223.40",
      "ask": "223.60",
      "open": "221.60",
      "high": "224.00",
      "low": "220.80",
      "close": "223.20",
      "average": "223.1396",
      "volume": "73558",
      "turnover": "16413699.2",
      "trades": "562"
    },
    {
      "date": "2023-07-10",
      "bid": "224.00",
      "ask": "224.40",
      "open": "223.20",
      "high": "224.80",
      "low": "221.20",
      "close": "224.20",
      "average": "223.7629",
      "volume": "59229",
      "turnover": "13254398",
      "trades": "357"
    },
    {
      "date": "2023-07-11",
      "bid": "227.00",
      "ask": "227.40",
      "open": "225.20",
      "high": "227.40",
      "low": "223.60",
      "close": "227.20",
      "average": "226.6563",
      "volume": "63220",
      "turnover": "14329466.5",
      "trades": "355"
    },
    {
      "date": "2023-07-12",
      "bid": "229.00",
      "ask": "229.40",
      "open": "228.00",
      "high": "229.40",
      "low": "226.80",
      "close": "229.00",
      "average": "228.1824",
      "volume": "60035",
      "turnover": "13698949.6",
      "trades": "551"
    },
    {
      "date": "2023-07-13",
      "bid": "227.40",
      "ask": "227.60",
      "open": "229.40",
      "high": "229.40",
      "low": "227.20",
      "close": "227.20",
      "average": "227.5435",
      "volume": "50405",
      "turnover": "11469403.2",
      "trades": "369"
    },
    {
      "date": "2023-07-14",
      "bid": "224.60",
      "ask": "225.00",
      "open": "227.20",
      "high": "227.60",
      "low": "224.60",
      "close": "224.80",
      "average": "225.6617",
      "volume": "59061",
      "turnover": "13327808.6",
      "trades": "332"
    },
    {
      "date": "2023-07-17",
      "bid": "226.60",
      "ask": "227.00",
      "open": "223.20",
      "high": "226.80",
      "low": "222.80",
      "close": "226.40",
      "average": "225.442",
      "volume": "59675",
      "turnover": "13453249.2",
      "trades": "417"
    },
    {
      "date": "2023-07-18",
      "bid": "229.20",
      "ask": "229.60",
      "open": "226.40",
      "high": "229.80",
      "low": "226.40",
      "close": "229.00",
      "average": "228.7516",
      "volume": "87938",
      "turnover": "20115839.6",
      "trades": "499"
    },
    {
      "date": "2023-07-19",
      "bid": "229.20",
      "ask": "229.40",
      "open": "229.00",
      "high": "230.20",
      "low": "221.20",
      "close": "229.00",
      "average": "227.0464",
      "volume": "131067",
      "turnover": "29758414",
      "trades": "808"
    },
    {
      "date": "2023-07-20",
      "bid": "233.60",
      "ask": "233.80",
      "open": "229.00",
      "high": "235.00",
      "low": "227.20",
      "close": "234.00",
      "average": "232.2521",
      "volume": "182413",
      "turnover": "42363398.79",
      "trades": "1427"
    },
    {
      "date": "2023-07-21",
      "bid": "231.20",
      "ask": "231.60",
      "open": "232.20",
      "high": "233.20",
      "low": "230.80",
      "close": "231.40",
      "average": "231.8641",
      "volume": "57480",
      "turnover": "13327546.6",
      "trades": "409"
    },
    {
      "date": "2023-07-24",
      "bid": "234.40",
      "ask": "234.60",
      "open": "230.00",
      "high": "234.60",
      "low": "230.00",
      "close": "234.60",
      "average": "233.5895",
      "volume": "45823",
      "turnover": "10703769.8",
      "trades": "407"
    },
    {
      "date": "2023-07-25",
      "bid": "234.40",
      "ask": "234.80",
      "open": "234.20",
      "high": "235.80",
      "low": "233.60",
      "close": "234.40",
      "average": "234.7618",
      "volume": "42439",
      "turnover": "9963044.6",
      "trades": "378"
    },
    {
      "date": "2023-07-26",
      "bid": "234.60",
      "ask": "234.80",
      "open": "234.40",
      "high": "235.00",
      "low": "232.40",
      "close": "235.00",
      "average": "234.3879",
      "volume": "50431",
      "turnover": "11820022.2",
      "trades": "437"
    },
    {
      "date": "2023-07-27",
      "bid": "238.20",
      "ask": "238.40",
      "open": "235.00",
      "high": "238.60",
      "low": "233.40",
      "close": "238.00",
      "average": "236.7225",
      "volume": "129914",
      "turnover": "30753064.1",
      "trades": "1030"
    },
    {
      "date": "2023-07-28",
      "bid": "239.60",
      "ask": "240.00",
      "open": "238.00",
      "high": "239.80",
      "low": "236.40",
      "close": "239.60",
      "average": "238.5349",
      "volume": "41778",
      "turnover": "9965060.8",
      "trades": "373"
    },
    {
      "date": "2023-07-31",
      "bid": "238.60",
      "ask": "238.80",
      "open": "239.00",
      "high": "239.60",
      "low": "238.20",
      "close": "238.60",
      "average": "238.7442",
      "volume": "103424",
      "turnover": "24692395.5",
      "trades": "530"
    },
    {
      "date": "2023-08-01",
      "bid": "237.00",
      "ask": "237.20",
      "open": "236.20",
      "high": "238.60",
      "low": "235.20",
      "close": "237.40",
      "average": "237.2438",
      "volume": "73397",
      "turnover": "17413336",
      "trades": "469"
    },
    {
      "date": "2023-08-02",
      "bid": "236.40",
      "ask": "236.60",
      "open": "235.40",
      "high": "237.00",
      "low": "233.20",
      "close": "236.60",
      "average": "235.9832",
      "volume": "52868",
      "turnover": "12475334.8",
      "trades": "342"
    },
    {
      "date": "2023-08-03",
      "bid": "233.40",
      "ask": "233.80",
      "open": "236.00",
      "high": "236.00",
      "low": "233.00",
      "close": "233.60",
      "average": "234.1955",
      "volume": "105813",
      "turnover": "24782510.4",
      "trades": "508"
    },
    {
      "date": "2023-08-04",
      "bid": "234.40",
      "ask": "234.80",
      "open": "233.60",
      "high": "236.60",
      "low": "233.00",
      "close": "234.40",
      "average": "234.5241",
      "volume": "115124",
      "turnover": "26999408.3",
      "trades": "577"
    },
    {
      "date": "2023-08-07",
      "bid": "235.60",
      "ask": "235.80",
      "open": "234.60",
      "high": "236.00",
      "low": "233.20",
      "close": "235.80",
      "average": "234.8176",
      "volume": "104998",
      "turnover": "24655747.8",
      "trades": "655"
    },
    {
      "date": "2023-08-08",
      "bid": "232.80",
      "ask": "233.40",
      "open": "234.40",
      "high": "236.00",
      "low": "232.60",
      "close": "233.40",
      "average": "233.8466",
      "volume": "136314",
      "turnover": "31876565.4",
      "trades": "782"
    },
    {
      "date": "2023-08-09",
      "bid": "232.20",
      "ask": "232.60",
      "open": "232.60",
      "high": "235.80",
      "low": "232.20",
      "close": "232.80",
      "average": "233.1358",
      "volume": "56741",
      "turnover": "13228668.3",
      "trades": "276"
    },
    {
      "date": "2023-08-10",
      "bid": "232.80",
      "ask": "233.00",
      "open": "232.60",
      "high": "234.20",
      "low": "232.40",
      "close": "233.00",
      "average": "233.2165",
      "volume": "80075",
      "turnover": "18674804.8",
      "trades": "443"
    },
    {
      "date": "2023-08-11",
      "bid": "231.00",
      "ask": "231.40",
      "open": "233.00",
      "high": "233.00",
      "low": "230.40",
      "close": "231.80",
      "average": "231.7639",
      "volume": "48405",
      "turnover": "11218664.4",
      "trades": "378"
    },
    {
      "date": "2023-08-14",
      "bid": "231.60",
      "ask": "232.00",
      "open": "231.00",
      "high": "232.40",
      "low": "230.00",
      "close": "232.00",
      "average": "231.5098",
      "volume": "81507",
      "turnover": "18869672.2",
      "trades": "551"
    },
    {
      "date": "2023-08-15",
      "bid": "229.20",
      "ask": "229.60",
      "open": "232.00",
      "high": "232.00",
      "low": "229.00",
      "close": "229.80",
      "average": "229.8238",
      "volume": "53745",
      "turnover": "12351878.2",
      "trades": "369"
    },
    {
      "date": "2023-08-16",
      "bid": "231.40",
      "ask": "231.80",
      "open": "229.20",
      "high": "233.00",
      "low": "229.20",
      "close": "231.80",
      "average": "231.706",
      "volume": "106299",
      "turnover": "24630764.7",
      "trades": "693"
    },
    {
      "date": "2023-08-17",
      "bid": "229.60",
      "ask": "229.80",
      "open": "231.60",
      "high": "231.60",
      "low": "229.60",
      "close": "230.00",
      "average": "230.1068",
      "volume": "39309",
      "turnover": "9045268.6",
      "trades": "310"
    },
    {
      "date": "2023-08-18",
      "bid": "228.60",
      "ask": "229.00",
      "open": "227.60",
      "high": "229.20",
      "low": "226.40",
      "close": "228.40",
      "average": "228.0611",
      "volume": "68103",
      "turnover": "15531656.2",
      "trades": "413"
    },
    {
      "date": "2023-08-21",
      "bid": "227.40",
      "ask": "227.80",
      "open": "228.20",
      "high": "231.00",
      "low": "227.60",
      "close": "227.80",
      "average": "228.6217",
      "volume": "60208",
      "turnover": "13764854",
      "trades": "427"
    },
    {
      "date": "2023-08-22",
      "bid": "228.20",
      "ask": "228.40",
      "open": "227.60",
      "high": "230.00",
      "low": "227.60",
      "close": "228.80",
      "average": "228.7504",
      "volume": "38663",
      "turnover": "8844569.6",
      "trades": "311"
    },
    {
      "date": "2023-08-23",
      "bid": "227.20",
      "ask": "227.40",
      "open": "228.80",
      "high": "229.00",
      "low": "227.00",
      "close": "227.40",
      "average": "227.7003",
      "volume": "64010",
      "turnover": "14575095.2",
      "trades": "382"
    },
    {
      "date": "2023-08-24",
      "bid": "221.40",
      "ask": "221.60",
      "open": "227.40",
      "high": "229.20",
      "low": "221.60",
      "close": "221.60",
      "average": "222.8756",
      "volume": "158889",
      "turnover": "35411878.6",
      "trades": "1147"
    },
    {
      "date": "2023-08-25",
      "bid": "221.20",
      "ask": "221.60",
      "open": "221.20",
      "high": "223.80",
      "low": "220.80",
      "close": "221.20",
      "average": "222.3958",
      "volume": "213853",
      "turnover": "47560328.8",
      "trades": "1762"
    },
    {
      "date": "2023-08-28",
      "bid": "226.40",
      "ask": "226.60",
      "open": "224.20",
      "high": "226.40",
      "low": "223.20",
      "close": "226.00",
      "average": "225.5019",
      "volume": "51086",
      "turnover": "11519991.4",
      "trades": "336"
    },
    {
      "date": "2023-08-29",
      "bid": "225.00",
      "ask": "225.20",
      "open": "226.00",
      "high": "227.60",
      "low": "224.20",
      "close": "225.20",
      "average": "225.7797",
      "volume": "86513",
      "turnover": "19531293.8",
      "trades": "511"
    },
    {
      "date": "2023-08-30",
      "bid": "224.80",
      "ask": "225.00",
      "open": "225.80",
      "high": "226.80",
      "low": "224.20",
      "close": "224.80",
      "average": "225.1021",
      "volume": "67851",
      "turnover": "15272396.8",
      "trades": "497"
    },
    {
      "date": "2023-08-31",
      "bid": "223.80",
      "ask": "224.20",
      "open": "224.60",
      "high": "226.80",
      "low": "223.80",
      "close": "224.40",
      "average": "224.4888",
      "volume": "533611",
      "turnover": "119792909",
      "trades": "919"
    },
    {
      "date": "2023-09-01",
      "bid": "222.40",
      "ask": "222.60",
      "open": "225.00",
      "high": "225.00",
      "low": "222.00",
      "close": "222.80",
      "average": "223.2989",
      "volume": "260710",
      "turnover": "58231863.8",
      "trades": "1399"
    },
    {
      "date": "2023-09-04",
      "bid": "221.80",
      "ask": "222.00",
      "open": "222.80",
      "high": "223.80",
      "low": "221.80",
      "close": "221.80",
      "average": "222.6603",
      "volume": "80224",
      "turnover": "17862766",
      "trades": "494"
    },
    {
      "date": "2023-09-05",
      "bid": "222.00",
      "ask": "222.60",
      "open": "221.60",
      "high": "223.40",
      "low": "219.80",
      "close": "222.20",
      "average": "221.8922",
      "volume": "177328",
      "turnover": "39386237.9",
      "trades": "968"
    },
    {
      "date": "2023-09-06",
      "bid": "224.40",
      "ask": "224.80",
      "open": "221.60",
      "high": "225.40",
      "low": "221.60",
      "close": "224.60",
      "average": "224.2417",
      "volume": "113625",
      "turnover": "25480448.2",
      "trades": "740"
    },
    {
      "date": "2023-09-07",
      "bid": "221.00",
      "ask": "221.20",
      "open": "224.20",
      "high": "225.40",
      "low": "220.80",
      "close": "221.00",
      "average": "222.3653",
      "volume": "72216",
      "turnover": "16054294.2",
      "trades": "512"
    },
    {
      "date": "2023-09-08",
      "bid": "221.80",
      "ask": "222.00",
      "open": "221.60",
      "high": "223.00",
      "low": "219.00",
      "close": "221.40",
      "average": "221.2445",
      "volume": "141271",
      "turnover": "31256799",
      "trades": "725"
    },
    {
      "date": "2023-09-11",
      "bid": "224.80",
      "ask": "225.00",
      "open": "222.20",
      "high": "225.80",
      "low": "222.20",
      "close": "224.60",
      "average": "224.4252",
      "volume": "94502",
      "turnover": "21206965.6",
      "trades": "808"
    },
    {
      "date": "2023-09-12",
      "bid": "225.40",
      "ask": "225.80",
      "open": "224.60",
      "high": "226.40",
      "low": "224.00",
      "close": "225.80",
      "average": "225.0818",
      "volume": "131460",
      "turnover": "29586825.4",
      "trades": "1450"
    },
    {
      "date": "2023-09-13",
      "bid": "223.80",
      "ask": "224.20",
      "open": "225.80",
      "high": "226.40",
      "low": "221.80",
      "close": "223.60",
      "average": "223.7496",
      "volume": "149182",
      "turnover": "33378750.2",
      "trades": "1142"
    },
    {
      "date": "2023-09-14",
      "bid": "227.40",
      "ask": "227.80",
      "open": "224.40",
      "high": "227.60",
      "low": "223.00",
      "close": "226.80",
      "average": "225.4429",
      "volume": "102617",
      "turnover": "23138896",
      "trades": "837"
    },
    {
      "date": "2023-09-15",
      "bid": "230.40",
      "ask": "230.80",
      "open": "227.80",
      "high": "232.00",
      "low": "227.80",
      "close": "230.40",
      "average": "230.3924",
      "volume": "325278",
      "turnover": "74941529.5",
      "trades": "508"
    },
    {
      "date": "2023-09-18",
      "bid": "231.80",
      "ask": "232.20",
      "open": "230.40",
      "high": "234.00",
      "low": "229.60",
      "close": "232.40",
      "average": "232.1455",
      "volume": "81378",
      "turnover": "18892144.2",
      "trades": "559"
    },
    {
      "date": "2023-09-19",
      "bid": "232.00",
      "ask": "232.20",
      "open": "232.20",
      "high": "234.60",
      "low": "231.60",
      "close": "232.20",
      "average": "232.527",
      "volume": "84300",
      "turnover": "19600654",
      "trades": "411"
    },
    {
      "date": "2023-09-20",
      "bid": "234.20",
      "ask": "234.40",
      "open": "232.40",
      "high": "235.00",
      "low": "232.20",
      "close": "234.00",
      "average": "233.8804",
      "volume": "99219",
      "turnover": "23204896.7",
      "trades": "512"
    },
    {
      "date": "2023-09-21",
      "bid": "234.40",
      "ask": "234.80",
      "open": "233.00",
      "high": "235.60",
      "low": "232.40",
      "close": "234.00",
      "average": "234.2405",
      "volume": "104943",
      "turnover": "24582579.9",
      "trades": "514"
    },
    {
      "date": "2023-09-22",
      "bid": "230.80",
      "ask": "231.20",
      "open": "234.00",
      "high": "234.00",
      "low": "230.40",
      "close": "230.60",
      "average": "231.2472",
      "volume": "102201",
      "turnover": "23633735",
      "trades": "510"
    },
    {
      "date": "2023-09-25",
      "bid": "230.20",
      "ask": "230.40",
      "open": "230.00",
      "high": "232.00",
      "low": "229.20",
      "close": "230.20",
      "average": "230.1655",
      "volume": "45613",
      "turnover": "10498539.6",
      "trades": "357"
    },
    {
      "date": "2023-09-26",
      "bid": "227.00",
      "ask": "227.20",
      "open": "230.40",
      "high": "230.60",
      "low": "226.60",
      "close": "227.20",
      "average": "227.512",
      "volume": "191882",
      "turnover": "43655667.1",
      "trades": "1005"
    },
    {
      "date": "2023-09-27",
      "bid": "227.20",
      "ask": "227.60",
      "open": "226.80",
      "high": "228.80",
      "low": "225.20",
      "close": "227.40",
      "average": "227.2605",
      "volume": "88909",
      "turnover": "20205506.6",
      "trades": "526"
    },
    {
      "date": "2023-09-28",
      "bid": "229.80",
      "ask": "230.00",
      "open": "227.20",
      "high": "230.00",
      "low": "226.40",
      "close": "229.80",
      "average": "229.0515",
      "volume": "87276",
      "turnover": "19988424.6",
      "trades": "526"
    },
    {
      "date": "2023-09-29",
      "bid": "227.40",
      "ask": "227.60",
      "open": "229.00",
      "high": "231.20",
      "low": "226.80",
      "close": "227.40",
      "average": "228.237",
      "volume": "158530",
      "turnover": "36199328.7",
      "trades": "719"
    },
    {
      "date": "2023-10-02",
      "bid": "227.20",
      "ask": "227.40",
      "open": "227.60",
      "high": "229.40",
      "low": "226.60",
      "close": "228.20",
      "average": "228.1019",
      "volume": "196381",
      "turnover": "44794954.4",
      "trades": "568"
    },
    {
      "date": "2023-10-03",
      "bid": "226.40",
      "ask": "226.60",
      "open": "227.00",
      "high": "228.60",
      "low": "225.80",
      "close": "226.80",
      "average": "226.7907",
      "volume": "70712",
      "turnover": "16036824.2",
      "trades": "390"
    },
    {
      "date": "2023-10-04",
      "bid": "224.60",
      "ask": "224.80",
      "open": "226.00",
      "high": "226.20",
      "low": "223.20",
      "close": "224.80",
      "average": "224.6535",
      "volume": "73460",
      "turnover": "16503044.6",
      "trades": "386"
    },
    {
      "date": "2023-10-05",
      "bid": "225.00",
      "ask": "225.20",
      "open": "224.80",
      "high": "226.00",
      "low": "224.20",
      "close": "225.00",
      "average": "224.9594",
      "volume": "98036",
      "turnover": "22054117.2",
      "trades": "433"
    },
    {
      "date": "2023-10-06",
      "bid": "227.20",
      "ask": "227.40",
      "open": "225.00",
      "high": "227.40",
      "low": "224.60",
      "close": "227.40",
      "average": "226.5955",
      "volume": "88809",
      "turnover": "20122722.2",
      "trades": "481"
    },
    {
      "date": "2023-10-09",
      "bid": "223.60",
      "ask": "223.80",
      "open": "226.40",
      "high": "226.40",
      "low": "223.40",
      "close": "223.40",
      "average": "224.0744",
      "volume": "67180",
      "turnover": "15053320.8",
      "trades": "393"
    },
    {
      "date": "2023-10-10",
      "bid": "229.00",
      "ask": "229.20",
      "open": "224.40",
      "high": "229.40",
      "low": "224.40",
      "close": "229.40",
      "average": "228.2068",
      "volume": "85495",
      "turnover": "19509767.7",
      "trades": "415"
    },
    {
      "date": "2023-10-11",
      "bid": "230.00",
      "ask": "230.20",
      "open": "228.00",
      "high": "230.80",
      "low": "227.80",
      "close": "230.00",
      "average": "229.9776",
      "volume": "68139",
      "turnover": "15670478.6",
      "trades": "415"
    },
    {
      "date": "2023-10-12",
      "bid": "231.80",
      "ask": "232.20",
      "open": "230.40",
      "high": "234.80",
      "low": "230.40",
      "close": "232.40",
      "average": "232.7409",
      "volume": "88994",
      "turnover": "20709829.2",
      "trades": "476"
    },
    {
      "date": "2023-10-13",
      "bid": "229.80",
      "ask": "230.20",
      "open": "232.00",
      "high": "232.60",
      "low": "229.80",
      "close": "230.20",
      "average": "230.7306",
      "volume": "118798",
      "turnover": "27412932.9",
      "trades": "593"
    },
    {
      "date": "2023-10-16",
      "bid": "230.20",
      "ask": "230.40",
      "open": "230.20",
      "high": "231.00",
      "low": "228.00",
      "close": "230.20",
      "average": "230.0202",
      "volume": "86561",
      "turnover": "19910813.39",
      "trades": "416"
    },
    {
      "date": "2023-10-17",
      "bid": "229.20",
      "ask": "229.40",
      "open": "229.40",
      "high": "230.40",
      "low": "227.80",
      "close": "229.60",
      "average": "229.2461",
      "volume": "127126",
      "turnover": "29143286.5",
      "trades": "614"
    },
    {
      "date": "2023-10-18",
      "bid": "231.80",
      "ask": "232.20",
      "open": "231.00",
      "high": "238.40",
      "low": "227.00",
      "close": "232.20",
      "average": "233.4655",
      "volume": "209397",
      "turnover": "48880100.4",
      "trades": "1055"
    },
    {
      "date": "2023-10-19",
      "bid": "225.80",
      "ask": "226.20",
      "open": "231.80",
      "high": "231.80",
      "low": "225.20",
      "close": "225.60",
      "average": "227.7012",
      "volume": "113198",
      "turnover": "25777684.6",
      "trades": "776"
    },
    {
      "date": "2023-10-20",
      "bid": "222.00",
      "ask": "222.40",
      "open": "224.40",
      "high": "224.40",
      "low": "221.00",
      "close": "222.20",
      "average": "222.6659",
      "volume": "160588",
      "turnover": "35753854.79",
      "trades": "763"
    },
    {
      "date": "2023-10-23",
      "bid": "220.80",
      "ask": "221.20",
      "open": "222.40",
      "high": "223.00",
      "low": "219.40",
      "close": "221.20",
      "average": "220.5871",
      "volume": "260721",
      "turnover": "57511172.6",
      "trades": "1276"
    },
    {
      "date": "2023-10-24",
      "bid": "220.40",
      "ask": "220.60",
      "open": "220.80",
      "high": "221.20",
      "low": "217.40",
      "close": "220.60",
      "average": "219.8492",
      "volume": "117349",
      "turnover": "25799087",
      "trades": "634"
    },
    {
      "date": "2023-10-25",
      "bid": "222.00",
      "ask": "222.40",
      "open": "220.60",
      "high": "224.00",
      "low": "220.40",
      "close": "222.40",
      "average": "222.3571",
      "volume": "85067",
      "turnover": "18916671.2",
      "trades": "530"
    },
    {
      "date": "2023-10-26",
      "bid": "222.60",
      "ask": "223.00",
      "open": "221.80",
      "high": "223.40",
      "low": "218.60",
      "close": "222.60",
      "average": "221.6297",
      "volume": "83765",
      "turnover": "18567359.1",
      "trades": "557"
    },
    {
      "date": "2023-10-27",
      "bid": "221.80",
      "ask": "222.00",
      "open": "222.60",
      "high": "226.00",
      "low": "221.40",
      "close": "222.00",
      "average": "223.0113",
      "volume": "125654",
      "turnover": "28019557.6",
      "trades": "788"
    },
    {
      "date": "2023-10-30",
      "bid": "221.80",
      "ask": "222.00",
      "open": "222.00",
      "high": "223.40",
      "low": "221.00",
      "close": "222.00",
      "average": "222.0022",
      "volume": "92278",
      "turnover": "20486140.6",
      "trades": "519"
    },
    {
      "date": "2023-10-31",
      "bid": "223.40",
      "ask": "223.80",
      "open": "222.00",
      "high": "225.40",
      "low": "222.00",
      "close": "223.40",
      "average": "223.5768",
      "volume": "128575",
      "turnover": "28750197",
      "trades": "476"
    },
    {
      "date": "2023-11-01",
      "bid": "220.80",
      "ask": "221.00",
      "open": "223.60",
      "high": "224.80",
      "low": "219.60",
      "close": "221.00",
      "average": "221.9575",
      "volume": "164625",
      "turnover": "36538242",
      "trades": "1034"
    },
    {
      "date": "2023-11-02",
      "bid": "226.60",
      "ask": "227.20",
      "open": "222.00",
      "high": "228.20",
      "low": "222.00",
      "close": "227.00",
      "average": "225.429",
      "volume": "295376",
      "turnover": "66586723.4",
      "trades": "1685"
    },
    {
      "date": "2023-11-03",
      "bid": "232.00",
      "ask": "232.40",
      "open": "228.20",
      "high": "232.60",
      "low": "228.20",
      "close": "231.80",
      "average": "231.0817",
      "volume": "110228",
      "turnover": "25471677",
      "trades": "643"
    },
    {
      "date": "2023-11-06",
      "bid": "228.20",
      "ask": "228.60",
      "open": "232.40",
      "high": "232.40",
      "low": "227.60",
      "close": "228.40",
      "average": "229.5597",
      "volume": "155823",
      "turnover": "35769858.2",
      "trades": "1068"
    },
    {
      "date": "2023-11-07",
      "bid": "224.60",
      "ask": "224.80",
      "open": "228.40",
      "high": "228.40",
      "low": "224.60",
      "close": "224.80",
      "average": "225.2635",
      "volume": "123649",
      "turnover": "27853606",
      "trades": "665"
    },
    {
      "date": "2023-11-08",
      "bid": "225.80",
      "ask": "226.00",
      "open": "222.60",
      "high": "226.80",
      "low": "222.60",
      "close": "225.40",
      "average": "225.4361",
      "volume": "87281",
      "turnover": "19676446.3",
      "trades": "559"
    },
    {
      "date": "2023-11-09",
      "bid": "228.60",
      "ask": "228.80",
      "open": "226.60",
      "high": "229.20",
      "low": "225.20",
      "close": "229.00",
      "average": "227.992",
      "volume": "145404",
      "turnover": "33150942.2",
      "trades": "855"
    },
    {
      "date": "2023-11-10",
      "bid": "228.00",
      "ask": "228.20",
      "open": "227.40",
      "high": "228.60",
      "low": "225.00",
      "close": "228.60",
      "average": "226.6863",
      "volume": "152529",
      "turnover": "34576231.2",
      "trades": "1046"
    },
    {
      "date": "2023-11-13",
      "bid": "228.60",
      "ask": "228.80",
      "open": "228.60",
      "high": "230.00",
      "low": "228.00",
      "close": "228.80",
      "average": "228.9807",
      "volume": "111670",
      "turnover": "25570216.7",
      "trades": "599"
    },
    {
      "date": "2023-11-14",
      "bid": "233.80",
      "ask": "234.00",
      "open": "228.40",
      "high": "234.20",
      "low": "228.40",
      "close": "234.20",
      "average": "232.177",
      "volume": "165801",
      "turnover": "38470258.9",
      "trades": "740"
    },
    {
      "date": "2023-11-15",
      "bid": "239.60",
      "ask": "240.00",
      "open": "234.60",
      "high": "240.20",
      "low": "234.00",
      "close": "240.20",
      "average": "238.5183",
      "volume": "187376",
      "turnover": "44699737.6",
      "trades": "966"
    },
    {
      "date": "2023-11-16",
      "bid": "237.20",
      "ask": "237.60",
      "open": "239.40",
      "high": "240.60",
      "low": "237.20",
      "close": "237.40",
      "average": "238.358",
      "volume": "135040",
      "turnover": "32192342.7",
      "trades": "860"
    },
    {
      "date": "2023-11-17",
      "bid": "239.40",
      "ask": "239.60",
      "open": "237.40",
      "high": "240.00",
      "low": "237.40",
      "close": "239.40",
      "average": "239.373",
      "volume": "128598",
      "turnover": "30790449.9",
      "trades": "677"
    },
    {
      "date": "2023-11-20",
      "bid": "241.40",
      "ask": "241.60",
      "open": "240.40",
      "high": "242.40",
      "low": "239.00",
      "close": "241.80",
      "average": "241.1959",
      "volume": "132178",
      "turnover": "31873744.5",
      "trades": "738"
    },
    {
      "date": "2023-11-21",
      "bid": "239.00",
      "ask": "239.40",
      "open": "240.80",
      "high": "242.60",
      "low": "239.20",
      "close": "239.20",
      "average": "240.4079",
      "volume": "244935",
      "turnover": "58882661.9",
      "trades": "1117"
    },
    {
      "date": "2023-11-22",
      "bid": "241.80",
      "ask": "242.00",
      "open": "239.40",
      "high": "243.60",
      "low": "239.40",
      "close": "242.00",
      "average": "242.192",
      "volume": "108452",
      "turnover": "26266210.4",
      "trades": "731"
    },
    {
      "date": "2023-11-23",
      "bid": "242.20",
      "ask": "242.40",
      "open": "242.60",
      "high": "244.00",
      "low": "241.80",
      "close": "242.00",
      "average": "242.4529",
      "volume": "76725",
      "turnover": "18602131.39",
      "trades": "472"
    },
    {
      "date": "2023-11-24",
      "bid": "241.00",
      "ask": "241.40",
      "open": "241.80",
      "high": "243.40",
      "low": "241.00",
      "close": "241.40",
      "average": "241.8728",
      "volume": "241969",
      "turnover": "58524697.4",
      "trades": "1142"
    },
    {
      "date": "2023-11-27",
      "bid": "240.60",
      "ask": "240.80",
      "open": "241.40",
      "high": "243.60",
      "low": "240.60",
      "close": "241.00",
      "average": "241.5483",
      "volume": "167773",
      "turnover": "40525791",
      "trades": "970"
    },
    {
      "date": "2023-11-28",
      "bid": "240.80",
      "ask": "241.20",
      "open": "241.00",
      "high": "241.60",
      "low": "239.60",
      "close": "241.00",
      "average": "240.732",
      "volume": "167062",
      "turnover": "40216450.4",
      "trades": "887"
    },
    {
      "date": "2023-11-29",
      "bid": "245.20",
      "ask": "245.40",
      "open": "240.80",
      "high": "245.40",
      "low": "240.40",
      "close": "245.40",
      "average": "244.3989",
      "volume": "107731",
      "turnover": "26332259.4",
      "trades": "663"
    },
    {
      "date": "2023-11-30",
      "bid": "245.80",
      "ask": "246.20",
      "open": "245.20",
      "high": "247.80",
      "low": "244.80",
      "close": "247.80",
      "average": "247.6813",
      "volume": "1433853",
      "turnover": "355138497.8",
      "trades": "1320"
    },
    {
      "date": "2023-12-01",
      "bid": "248.20",
      "ask": "248.60",
      "open": "247.80",
      "high": "249.40",
      "low": "246.40",
      "close": "248.80",
      "average": "248.4042",
      "volume": "111176",
      "turnover": "27616584.5",
      "trades": "501"
    },
    {
      "date": "2023-12-04",
      "bid": "248.80",
      "ask": "249.00",
      "open": "248.20",
      "high": "250.20",
      "low": "248.20",
      "close": "249.40",
      "average": "249.2988",
      "volume": "142340",
      "turnover": "35485197",
      "trades": "691"
    },
    {
      "date": "2023-12-05",
      "bid": "254.20",
      "ask": "254.40",
      "open": "249.40",
      "high": "254.60",
      "low": "249.40",
      "close": "254.60",
      "average": "253.0163",
      "volume": "122639",
      "turnover": "31031566.4",
      "trades": "632"
    },
    {
      "date": "2023-12-06",
      "bid": "255.80",
      "ask": "256.00",
      "open": "254.40",
      "high": "257.00",
      "low": "251.80",
      "close": "255.80",
      "average": "255.1604",
      "volume": "134487",
      "turnover": "34315756.2",
      "trades": "722"
    },
    {
      "date": "2023-12-07",
      "bid": "254.40",
      "ask": "254.60",
      "open": "255.60",
      "high": "257.40",
      "low": "253.80",
      "close": "254.80",
      "average": "255.0517",
      "volume": "93844",
      "turnover": "23935234.7",
      "trades": "501"
    },
    {
      "date": "2023-12-08",
      "bid": "257.40",
      "ask": "257.60",
      "open": "254.40",
      "high": "258.40",
      "low": "253.80",
      "close": "257.80",
      "average": "256.1682",
      "volume": "91537",
      "turnover": "23441096.5",
      "trades": "556"
    },
    {
      "date": "2023-12-11",
      "bid": "259.00",
      "ask": "259.40",
      "open": "257.80",
      "high": "259.60",
      "low": "256.40",
      "close": "259.60",
      "average": "258.5362",
      "volume": "99081",
      "turnover": "25611063.1",
      "trades": "606"
    },
    {
      "date": "2023-12-12",
      "bid": "259.20",
      "ask": "259.60",
      "open": "259.60",
      "high": "260.40",
      "low": "259.00",
      "close": "259.40",
      "average": "259.5048",
      "volume": "92192",
      "turnover": "23924235",
      "trades": "586"
    },
    {
      "date": "2023-12-13",
      "bid": "257.80",
      "ask": "258.00",
      "open": "260.20",
      "high": "260.60",
      "low": "257.40",
      "close": "257.40",
      "average": "258.4915",
      "volume": "98774",
      "turnover": "25532235",
      "trades": "585"
    },
    {
      "date": "2023-12-14",
      "bid": "262.20",
      "ask": "262.40",
      "open": "260.00",
      "high": "262.60",
      "low": "259.80",
      "close": "262.60",
      "average": "261.8152",
      "volume": "92648",
      "turnover": "24256656.4",
      "trades": "573"
    },
    {
      "date": "2023-12-15",
      "bid": "266.00",
      "ask": "266.20",
      "open": "262.60",
      "high": "267.20",
      "low": "262.60",
      "close": "266.40",
      "average": "266.2396",
      "volume": "249464",
      "turnover": "66417207.2",
      "trades": "832"
    },
    {
      "date": "2023-12-18",
      "bid": "264.40",
      "ask": "264.60",
      "open": "266.00",
      "high": "266.60",
      "low": "264.20",
      "close": "264.60",
      "average": "265.0744",
      "volume": "64466",
      "turnover": "17089311.39",
      "trades": "425"
    },
    {
      "date": "2023-12-19",
      "bid": "264.60",
      "ask": "265.00",
      "open": "264.40",
      "high": "265.80",
      "low": "263.80",
      "close": "265.20",
      "average": "265.0312",
      "volume": "72314",
      "turnover": "19165427.6",
      "trades": "453"
    },
    {
      "date": "2023-12-20",
      "bid": "266.40",
      "ask": "266.80",
      "open": "265.20",
      "high": "267.20",
      "low": "263.80",
      "close": "267.00",
      "average": "266.1826",
      "volume": "75651",
      "turnover": "20136305.39",
      "trades": "531"
    },
    {
      "date": "2023-12-21",
      "bid": "264.40",
      "ask": "264.60",
      "open": "267.00",
      "high": "267.00",
      "low": "263.00",
      "close": "265.00",
      "average": "264.6604",
      "volume": "83903",
      "turnover": "22205219.2",
      "trades": "462"
    },
    {
      "date": "2023-12-22",
      "bid": "264.40",
      "ask": "264.80",
      "open": "265.00",
      "high": "266.00",
      "low": "264.00",
      "close": "264.40",
      "average": "264.7469",
      "volume": "61055",
      "turnover": "16164406.8",
      "trades": "474"
    },
    {
      "date": "2023-12-27",
      "bid": "266.60",
      "ask": "266.80",
      "open": "264.20",
      "high": "267.60",
      "low": "264.20",
      "close": "267.00",
      "average": "266.3273",
      "volume": "70708",
      "turnover": "18831430.6",
      "trades": "589"
    },
    {
      "date": "2023-12-28",
      "bid": "266.60",
      "ask": "267.00",
      "open": "266.80",
      "high": "267.20",
      "low": "265.60",
      "close": "267.00",
      "average": "266.7675",
      "volume": "75398",
      "turnover": "20113705.3",
      "trades": "566"
    },
    {
      "date": "2023-12-29",
      "bid": "266.20",
      "ask": "266.40",
      "open": "267.00",
      "high": "268.00",
      "low": "266.20",
      "close": "267.00",
      "average": "267.0338",
      "volume": "82793",
      "turnover": "22108558.7",
      "trades": "609"
    },
    {
      "date": "2024-01-02",
      "bid": "264.80",
      "ask": "265.00",
      "open": "267.00",
      "high": "270.20",
      "low": "264.60",
      "close": "265.80",
      "average": "266.4361",
      "volume": "91686",
      "turnover": "24428294.2",
      "trades": "724"
    },
    {
      "date": "2024-01-03",
      "bid": "259.80",
      "ask": "260.20",
      "open": "265.80",
      "high": "265.80",
      "low": "259.00",
      "close": "260.20",
      "average": "260.7019",
      "volume": "69089",
      "turnover": "18011604",
      "trades": "613"
    },
    {
      "date": "2024-01-04",
      "bid": "255.00",
      "ask": "255.40",
      "open": "259.00",
      "high": "259.40",
      "low": "253.20",
      "close": "257.40",
      "average": "256.7077",
      "volume": "253485",
      "turnover": "65068559.5",
      "trades": "793"
    },
    {
      "date": "2024-01-05",
      "bid": "253.00",
      "ask": "253.40",
      "open": "255.00",
      "high": "255.80",
      "low": "252.20",
      "close": "252.20",
      "average": "253.2736",
      "volume": "101632",
      "turnover": "25740712.6",
      "trades": "516"
    },
    {
      "date": "2024-01-08",
      "bid": "255.60",
      "ask": "255.80",
      "open": "253.80",
      "high": "256.60",
      "low": "253.00",
      "close": "256.60",
      "average": "255.1141",
      "volume": "99290",
      "turnover": "25330279.6",
      "trades": "708"
    },
    {
      "date": "2024-01-09",
      "bid": "253.40",
      "ask": "253.60",
      "open": "256.40",
      "high": "256.80",
      "low": "251.80",
      "close": "254.00",
      "average": "253.9159",
      "volume": "67507",
      "turnover": "17141349.5",
      "trades": "526"
    },
    {
      "date": "2024-01-10",
      "bid": "253.20",
      "ask": "253.40",
      "open": "254.00",
      "high": "255.80",
      "low": "253.00",
      "close": "253.80",
      "average": "253.956",
      "volume": "75791",
      "turnover": "19247475.2",
      "trades": "450"
    },
    {
      "date": "2024-01-11",
      "bid": "252.00",
      "ask": "252.40",
      "open": "254.80",
      "high": "257.20",
      "low": "251.80",
      "close": "252.40",
      "average": "254.1571",
      "volume": "63280",
      "turnover": "16083094.2",
      "trades": "556"
    },
    {
      "date": "2024-01-12",
      "bid": "255.80",
      "ask": "256.20",
      "open": "253.40",
      "high": "256.00",
      "low": "252.40",
      "close": "255.60",
      "average": "254.4644",
      "volume": "70245",
      "turnover": "17874842",
      "trades": "529"
    },
    {
      "date": "2024-01-15",
      "bid": "253.20",
      "ask": "253.40",
      "open": "256.20",
      "high": "258.20",
      "low": "249.20",
      "close": "253.40",
      "average": "254.4902",
      "volume": "117053",
      "turnover": "29787869.2",
      "trades": "868"
    },
    {
      "date": "2024-01-16",
      "bid": "252.40",
      "ask": "252.80",
      "open": "252.40",
      "high": "253.20",
      "low": "250.80",
      "close": "253.00",
      "average": "252.4462",
      "volume": "102401",
      "turnover": "25850748",
      "trades": "525"
    },
    {
      "date": "2024-01-17",
      "bid": "251.80",
      "ask": "252.00",
      "open": "250.20",
      "high": "252.40",
      "low": "249.60",
      "close": "252.40",
      "average": "251.3969",
      "volume": "48832",
      "turnover": "12276214",
      "trades": "398"
    },
    {
      "date": "2024-01-18",
      "bid": "253.00",
      "ask": "253.20",
      "open": "252.40",
      "high": "254.40",
      "low": "250.80",
      "close": "253.80",
      "average": "253.3358",
      "volume": "109733",
      "turnover": "27799347.2",
      "trades": "475"
    },
    {
      "date": "2024-01-19",
      "bid": "250.60",
      "ask": "251.00",
      "open": "254.00",
      "high": "255.00",
      "low": "250.60",
      "close": "251.20",
      "average": "251.8938",
      "volume": "54500",
      "turnover": "13728247",
      "trades": "479"
    },
    {
      "date": "2024-01-22",
      "bid": "251.60",
      "ask": "251.80",
      "open": "252.00",
      "high": "253.60",
      "low": "250.00",
      "close": "251.80",
      "average": "251.6021",
      "volume": "61790",
      "turnover": "15545789.7",
      "trades": "430"
    },
    {
      "date": "2024-01-23",
      "bid": "252.80",
      "ask": "253.20",
      "open": "253.20",
      "high": "254.20",
      "low": "250.80",
      "close": "253.20",
      "average": "252.7908",
      "volume": "62263",
      "turnover": "15737285",
      "trades": "357"
    },
    {
      "date": "2024-01-24",
      "bid": "255.80",
      "ask": "256.20",
      "open": "255.80",
      "high": "256.80",
      "low": "253.60",
      "close": "256.40",
      "average": "255.8343",
      "volume": "75797",
      "turnover": "19390846",
      "trades": "564"
    },
    {
      "date": "2024-01-25",
      "bid": "256.60",
      "ask": "256.80",
      "open": "255.60",
      "high": "257.00",
      "low": "253.40",
      "close": "257.00",
      "average": "255.9438",
      "volume": "93840",
      "turnover": "24017425.9",
      "trades": "581"
    },
    {
      "date": "2024-01-26",
      "bid": "259.20",
      "ask": "259.40",
      "open": "253.20",
      "high": "260.00",
      "low": "242.80",
      "close": "258.80",
      "average": "254.7403",
      "volume": "135666",
      "turnover": "34560841.6",
      "trades": "977"
    },
    {
      "date": "2024-01-29",
      "bid": "253.80",
      "ask": "254.20",
      "open": "258.80",
      "high": "259.20",
      "low": "253.40",
      "close": "254.20",
      "average": "254.8582",
      "volume": "113321",
      "turnover": "28880601.2",
      "trades": "664"
    },
    {
      "date": "2024-01-30",
      "bid": "255.60",
      "ask": "255.80",
      "open": "254.60",
      "high": "256.00",
      "low": "253.20",
      "close": "256.00",
      "average": "254.5617",
      "volume": "86284",
      "turnover": "21963515.1",
      "trades": "637"
    },
    {
      "date": "2024-01-31",
      "bid": "256.00",
      "ask": "256.20",
      "open": "255.60",
      "high": "257.60",
      "low": "255.20",
      "close": "256.40",
      "average": "256.4455",
      "volume": "162813",
      "turnover": "41752689",
      "trades": "484"
    },
    {
      "date": "2024-02-01",
      "bid": "258.80",
      "ask": "259.20",
      "open": "254.00",
      "high": "260.80",
      "low": "254.00",
      "close": "260.00",
      "average": "257.7806",
      "volume": "146608",
      "turnover": "37790838.4",
      "trades": "689"
    },
    {
      "date": "2024-02-02",
      "bid": "263.20",
      "ask": "263.60",
      "open": "262.40",
      "high": "264.40",
      "low": "261.60",
      "close": "263.40",
      "average": "263.1595",
      "volume": "42914",
      "turnover": "11293237",
      "trades": "410"
    },
    {
      "date": "2024-02-05",
      "bid": "259.20",
      "ask": "259.40",
      "open": "263.60",
      "high": "264.40",
      "low": "259.40",
      "close": "259.80",
      "average": "260.9988",
      "volume": "93893",
      "turnover": "24527974.2",
      "trades": "689"
    },
    {
      "date": "2024-02-06",
      "bid": "264.20",
      "ask": "264.60",
      "open": "261.20",
      "high": "264.60",
      "low": "260.00",
      "close": "264.20",
      "average": "262.7692",
      "volume": "66433",
      "turnover": "17456545.8",
      "trades": "534"
    },
    {
      "date": "2024-02-07",
      "bid": "265.40",
      "ask": "265.60",
      "open": "264.00",
      "high": "266.20",
      "low": "263.60",
      "close": "266.20",
      "average": "265.5617",
      "volume": "61344",
      "turnover": "16292321.8",
      "trades": "458"
    },
    {
      "date": "2024-02-08",
      "bid": "267.40",
      "ask": "267.60",
      "open": "266.80",
      "high": "268.80",
      "low": "266.40",
      "close": "267.80",
      "average": "267.677",
      "volume": "53775",
      "turnover": "14393565.8",
      "trades": "433"
    },
    {
      "date": "2024-02-09",
      "bid": "266.60",
      "ask": "267.00",
      "open": "267.80",
      "high": "271.00",
      "low": "266.40",
      "close": "267.20",
      "average": "267.9462",
      "volume": "55280",
      "turnover": "14812124.6",
      "trades": "400"
    },
    {
      "date": "2024-02-12",
      "bid": "269.40",
      "ask": "269.80",
      "open": "269.00",
      "high": "270.20",
      "low": "268.20",
      "close": "270.20",
      "average": "269.6474",
      "volume": "60565",
      "turnover": "16330518.8",
      "trades": "420"
    },
    {
      "date": "2024-02-13",
      "bid": "270.60",
      "ask": "271.00",
      "open": "269.60",
      "high": "271.40",
      "low": "269.40",
      "close": "271.40",
      "average": "270.7609",
      "volume": "53840",
      "turnover": "14577472.1",
      "trades": "502"
    },
    {
      "date": "2024-02-14",
      "bid": "272.40",
      "ask": "272.60",
      "open": "270.80",
      "high": "273.20",
      "low": "270.40",
      "close": "272.40",
      "average": "272.3134",
      "volume": "55627",
      "turnover": "15147978.2",
      "trades": "336"
    },
    {
      "date": "2024-02-15",
      "bid": "275.00",
      "ask": "275.40",
      "open": "273.80",
      "high": "277.60",
      "low": "273.60",
      "close": "275.60",
      "average": "276.2517",
      "volume": "75056",
      "turnover": "20734411.6",
      "trades": "719"
    },
    {
      "date": "2024-02-16",
      "bid": "276.20",
      "ask": "276.60",
      "open": "277.00",
      "high": "278.00",
      "low": "275.60",
      "close": "277.20",
      "average": "277.1042",
      "volume": "167120",
      "turnover": "46309660",
      "trades": "523"
    },
    {
      "date": "2024-02-19",
      "bid": "277.20",
      "ask": "277.40",
      "open": "276.60",
      "high": "277.60",
      "low": "275.60",
      "close": "277.40",
      "average": "277.0684",
      "volume": "61249",
      "turnover": "16970152.89",
      "trades": "554"
    },
    {
      "date": "2024-02-20",
      "bid": "279.20",
      "ask": "279.40",
      "open": "275.80",
      "high": "279.60",
      "low": "275.40",
      "close": "279.20",
      "average": "277.665",
      "volume": "182104",
      "turnover": "50553127.9",
      "trades": "1277"
    },
    {
      "date": "2024-02-21",
      "bid": "280.60",
      "ask": "281.00",
      "open": "279.20",
      "high": "281.40",
      "low": "278.60",
      "close": "280.20",
      "average": "279.9576",
      "volume": "90918",
      "turnover": "25452515.8",
      "trades": "801"
    },
    {
      "date": "2024-02-22",
      "bid": "283.00",
      "ask": "283.20",
      "open": "283.00",
      "high": "285.40",
      "low": "282.40",
      "close": "282.60",
      "average": "283.1974",
      "volume": "158148",
      "turnover": "44787053.8",
      "trades": "1253"
    },
    {
      "date": "2024-02-23",
      "bid": "284.00",
      "ask": "284.60",
      "open": "283.00",
      "high": "286.40",
      "low": "283.00",
      "close": "284.20",
      "average": "284.4251",
      "volume": "258221",
      "turnover": "73444399.09",
      "trades": "1263"
    },
    {
      "date": "2024-02-26",
      "bid": "283.20",
      "ask": "283.40",
      "open": "284.20",
      "high": "285.40",
      "low": "282.80",
      "close": "283.60",
      "average": "283.5113",
      "volume": "103504",
      "turnover": "29343917",
      "trades": "766"
    },
    {
      "date": "2024-02-27",
      "bid": "285.20",
      "ask": "285.60",
      "open": "284.00",
      "high": "287.00",
      "low": "283.60",
      "close": "285.00",
      "average": "285.0955",
      "volume": "109619",
      "turnover": "31251748.4",
      "trades": "880"
    },
    {
      "date": "2024-02-28",
      "bid": "289.40",
      "ask": "289.80",
      "open": "285.00",
      "high": "290.40",
      "low": "285.00",
      "close": "289.20",
      "average": "288.7728",
      "volume": "93265",
      "turnover": "26932090.3",
      "trades": "695"
    },
    {
      "date": "2024-02-29",
      "bid": "289.80",
      "ask": "290.00",
      "open": "289.80",
      "high": "290.40",
      "low": "287.60",
      "close": "288.80",
      "average": "288.8709",
      "volume": "322346",
      "turnover": "93117778.4",
      "trades": "941"
    },
    {
      "date": "2024-03-01",
      "bid": "295.40",
      "ask": "295.80",
      "open": "292.00",
      "high": "299.40",
      "low": "292.00",
      "close": "295.00",
      "average": "296.371",
      "volume": "192328",
      "turnover": "56997015.6",
      "trades": "1247"
    },
    {
      "date": "2024-03-04",
      "bid": "294.00",
      "ask": "294.20",
      "open": "295.00",
      "high": "296.00",
      "low": "293.20",
      "close": "293.80",
      "average": "294.054",
      "volume": "62089",
      "turnover": "18257404.39",
      "trades": "559"
    },
    {
      "date": "2024-03-05",
      "bid": "297.40",
      "ask": "297.80",
      "open": "295.00",
      "high": "299.00",
      "low": "295.00",
      "close": "297.60",
      "average": "297.4415",
      "volume": "95921",
      "turnover": "28533228.6",
      "trades": "1040"
    },
    {
      "date": "2024-03-06",
      "bid": "297.80",
      "ask": "298.20",
      "open": "296.80",
      "high": "298.60",
      "low": "296.40",
      "close": "298.00",
      "average": "297.7103",
      "volume": "143336",
      "turnover": "42672603.79",
      "trades": "924"
    },
    {
      "date": "2024-03-07",
      "bid": "298.60",
      "ask": "298.80",
      "open": "298.00",
      "high": "300.80",
      "low": "296.20",
      "close": "298.60",
      "average": "299.0317",
      "volume": "90059",
      "turnover": "26930461.6",
      "trades": "593"
    },
    {
      "date": "2024-03-08",
      "bid": "301.80",
      "ask": "302.20",
      "open": "298.60",
      "high": "302.40",
      "low": "298.00",
      "close": "301.80",
      "average": "300.8155",
      "volume": "76418",
      "turnover": "22987705.4",
      "trades": "627"
    },
    {
      "date": "2024-03-11",
      "bid": "300.60",
      "ask": "300.80",
      "open": "300.40",
      "high": "302.00",
      "low": "298.80",
      "close": "301.00",
      "average": "300.4619",
      "volume": "73110",
      "turnover": "21966667",
      "trades": "735"
    },
    {
      "date": "2024-03-12",
      "bid": "307.00",
      "ask": "307.20",
      "open": "301.00",
      "high": "307.80",
      "low": "300.40",
      "close": "306.60",
      "average": "304.6398",
      "volume": "72189",
      "turnover": "21991769.8",
      "trades": "757"
    },
    {
      "date": "2024-03-13",
      "bid": "307.00",
      "ask": "307.40",
      "open": "306.00",
      "high": "308.60",
      "low": "304.80",
      "close": "307.00",
      "average": "306.2227",
      "volume": "270590",
      "turnover": "82863701.5",
      "trades": "1857"
    },
    {
      "date": "2024-03-14",
      "bid": "307.20",
      "ask": "307.80",
      "open": "308.00",
      "high": "308.80",
      "low": "306.00",
      "close": "307.80",
      "average": "307.5335",
      "volume": "284633",
      "turnover": "87532626.2",
      "trades": "1410"
    },
    {
      "date": "2024-03-15",
      "bid": "309.60",
      "ask": "310.00",
      "open": "307.20",
      "high": "313.20",
      "low": "307.00",
      "close": "309.20",
      "average": "309.3526",
      "volume": "388618",
      "turnover": "120225086.9",
      "trades": "943"
    },
    {
      "date": "2024-03-18",
      "bid": "307.00",
      "ask": "307.40",
      "open": "311.00",
      "high": "311.80",
      "low": "307.00",
      "close": "307.00",
      "average": "308.7295",
      "volume": "120119",
      "turnover": "37092194.7",
      "trades": "798"
    },
    {
      "date": "2024-03-19",
      "bid": "307.60",
      "ask": "307.80",
      "open": "307.00",
      "high": "309.00",
      "low": "305.00",
      "close": "307.40",
      "average": "307.2851",
      "volume": "176992",
      "turnover": "54385697.4",
      "trades": "1177"
    },
    {
      "date": "2024-03-20",
      "bid": "308.00",
      "ask": "308.20",
      "open": "307.40",
      "high": "310.00",
      "low": "306.20",
      "close": "309.00",
      "average": "308.5679",
      "volume": "185130",
      "turnover": "57125410.9",
      "trades": "1288"
    },
    {
      "date": "2024-03-21",
      "bid": "312.80",
      "ask": "313.00",
      "open": "311.00",
      "high": "313.40",
      "low": "310.20",
      "close": "313.40",
      "average": "312.0079",
      "volume": "180648",
      "turnover": "56362776.7",
      "trades": "1079"
    },
    {
      "date": "2024-03-22",
      "bid": "317.20",
      "ask": "317.40",
      "open": "314.00",
      "high": "318.60",
      "low": "313.00",
      "close": "317.60",
      "average": "317.3609",
      "volume": "184704",
      "turnover": "58613516.1",
      "trades": "1411"
    },
    {
      "date": "2024-03-25",
      "bid": "316.20",
      "ask": "316.40",
      "open": "317.00",
      "high": "318.40",
      "low": "314.20",
      "close": "315.40",
      "average": "315.6358",
      "volume": "194947",
      "turnover": "61532557.1",
      "trades": "1130"
    },
    {
      "date": "2024-03-26",
      "bid": "320.20",
      "ask": "320.60",
      "open": "316.60",
      "high": "321.20",
      "low": "316.40",
      "close": "319.40",
      "average": "319.2773",
      "volume": "249814",
      "turnover": "79749448.4",
      "trades": "1906"
    },
    {
      "date": "2024-03-27",
      "bid": "320.40",
      "ask": "320.60",
      "open": "320.20",
      "high": "323.60",
      "low": "319.60",
      "close": "321.00",
      "average": "321.1777",
      "volume": "252678",
      "turnover": "81149480.59",
      "trades": "1944"
    },
    {
      "date": "2024-03-28",
      "bid": "295.60",
      "ask": "295.80",
      "open": "303.00",
      "high": "305.00",
      "low": "294.80",
      "close": "294.80",
      "average": "299.0965",
      "volume": "357971",
      "turnover": "107084862.5",
      "trades": "2312"
    },
    {
      "date": "2024-04-02",
      "bid": "299.60",
      "ask": "299.80",
      "open": "295.20",
      "high": "303.20",
      "low": "294.80",
      "close": "300.40",
      "average": "299.6572",
      "volume": "591897",
      "turnover": "177359209.5",
      "trades": "2882"
    },
    {
      "date": "2024-04-03",
      "bid": "295.80",
      "ask": "296.00",
      "open": "297.40",
      "high": "297.40",
      "low": "291.00",
      "close": "295.80",
      "average": "294.6372",
      "volume": "257446",
      "turnover": "75853577.2",
      "trades": "1306"
    },
    {
      "date": "2024-04-04",
      "bid": "299.20",
      "ask": "299.40",
      "open": "296.40",
      "high": "299.80",
      "low": "296.00",
      "close": "299.40",
      "average": "298.0711",
      "volume": "137516",
      "turnover": "40987916.5",
      "trades": "889"
    },
    {
      "date": "2024-04-05",
      "bid": "298.20",
      "ask": "298.40",
      "open": "295.80",
      "high": "299.20",
      "low": "294.80",
      "close": "299.20",
      "average": "298.0567",
      "volume": "188510",
      "turnover": "56184825.6",
      "trades": "1241"
    },
    {
      "date": "2024-04-08",
      "bid": "301.80",
      "ask": "302.20",
      "open": "302.20",
      "high": "303.60",
      "low": "301.00",
      "close": "302.40",
      "average": "302.1384",
      "volume": "119721",
      "turnover": "36171728.2",
      "trades": "908"
    },
    {
      "date": "2024-04-09",
      "bid": "299.00",
      "ask": "299.40",
      "open": "302.40",
      "high": "303.40",
      "low": "299.00",
      "close": "299.80",
      "average": "300.3915",
      "volume": "99433",
      "turnover": "29867961.2",
      "trades": "789"
    },
    {
      "date": "2024-04-10",
      "bid": "299.20",
      "ask": "299.60",
      "open": "301.20",
      "high": "302.00",
      "low": "295.80",
      "close": "300.20",
      "average": "299.3786",
      "volume": "153167",
      "turnover": "45854944.9",
      "trades": "1118"
    },
    {
      "date": "2024-04-11",
      "bid": "290.60",
      "ask": "291.00",
      "open": "295.80",
      "high": "296.20",
      "low": "286.00",
      "close": "291.20",
      "average": "290.7403",
      "volume": "179459",
      "turnover": "52175808.9",
      "trades": "1136"
    },
    {
      "date": "2024-04-12",
      "bid": "291.60",
      "ask": "291.80",
      "open": "293.80",
      "high": "297.00",
      "low": "291.20",
      "close": "292.40",
      "average": "293.7666",
      "volume": "95139",
      "turnover": "27949831",
      "trades": "637"
    },
    {
      "date": "2024-04-15",
      "bid": "294.40",
      "ask": "294.80",
      "open": "292.40",
      "high": "298.00",
      "low": "292.40",
      "close": "294.20",
      "average": "294.9897",
      "volume": "109801",
      "turnover": "32389171.1",
      "trades": "822"
    },
    {
      "date": "2024-04-16",
      "bid": "289.80",
      "ask": "290.00",
      "open": "290.20",
      "high": "291.80",
      "low": "288.20",
      "close": "291.00",
      "average": "290.5334",
      "volume": "174609",
      "turnover": "50729610.7",
      "trades": "839"
    },
    {
      "date": "2024-04-17",
      "bid": "295.80",
      "ask": "296.00",
      "open": "294.60",
      "high": "300.60",
      "low": "291.20",
      "close": "296.20",
      "average": "296.226",
      "volume": "171612",
      "turnover": "50836098",
      "trades": "1294"
    },
    {
      "date": "2024-04-18",
      "bid": "299.60",
      "ask": "299.80",
      "open": "300.20",
      "high": "303.60",
      "low": "293.80",
      "close": "300.00",
      "average": "298.6254",
      "volume": "151625",
      "turnover": "45274546",
      "trades": "1003"
    },
    {
      "date": "2024-04-19",
      "bid": "287.60",
      "ask": "288.00",
      "open": "288.00",
      "high": "289.20",
      "low": "283.20",
      "close": "288.40",
      "average": "286.7228",
      "volume": "301562",
      "turnover": "86465232.3",
      "trades": "2070"
    },
    {
      "date": "2024-04-22",
      "bid": "289.80",
      "ask": "290.20",
      "open": "290.00",
      "high": "291.00",
      "low": "286.80",
      "close": "291.00",
      "average": "289.7502",
      "volume": "130715",
      "turnover": "37871071.1",
      "trades": "999"
    },
    {
      "date": "2024-04-23",
      "bid": "290.40",
      "ask": "290.80",
      "open": "291.60",
      "high": "292.80",
      "low": "288.60",
      "close": "291.60",
      "average": "290.8843",
      "volume": "131368",
      "turnover": "38212869",
      "trades": "1031"
    },
    {
      "date": "2024-04-24",
      "bid": "290.60",
      "ask": "290.80",
      "open": "291.80",
      "high": "293.20",
      "low": "289.40",
      "close": "292.00",
      "average": "291.8403",
      "volume": "177017",
      "turnover": "51660698.4",
      "trades": "853"
    },
    {
      "date": "2024-04-25",
      "bid": "285.20",
      "ask": "285.60",
      "open": "291.20",
      "high": "292.40",
      "low": "283.80",
      "close": "286.40",
      "average": "287.7583",
      "volume": "140904",
      "turnover": "40549418.6",
      "trades": "1022"
    },
    {
      "date": "2024-04-26",
      "bid": "290.60",
      "ask": "290.80",
      "open": "287.60",
      "high": "291.20",
      "low": "287.20",
      "close": "291.00",
      "average": "290.1309",
      "volume": "207815",
      "turnover": "60293553",
      "trades": "1007"
    },
    {
      "date": "2024-04-29",
      "bid": "293.80",
      "ask": "294.00",
      "open": "291.60",
      "high": "294.60",
      "low": "291.20",
      "close": "293.40",
      "average": "293.3482",
      "volume": "121596",
      "turnover": "35671317.9",
      "trades": "717"
    },
    {
      "date": "2024-04-30",
      "bid": "293.20",
      "ask": "293.40",
      "open": "294.00",
      "high": "294.80",
      "low": "292.20",
      "close": "292.80",
      "average": "292.9096",
      "volume": "109000",
      "turnover": "31927138.3",
      "trades": "421"
    },
    {
      "date": "2024-05-02",
      "bid": "285.60",
      "ask": "285.80",
      "open": "290.20",
      "high": "290.20",
      "low": "285.60",
      "close": "286.20",
      "average": "287.1898",
      "volume": "235140",
      "turnover": "67530001.8",
      "trades": "1052"
    },
    {
      "date": "2024-05-03",
      "bid": "279.40",
      "ask": "279.80",
      "open": "283.00",
      "high": "283.00",
      "low": "278.00",
      "close": "280.20",
      "average": "279.5061",
      "volume": "167434",
      "turnover": "46798666.1",
      "trades": "1006"
    },
    {
      "date": "2024-05-06",
      "bid": "283.40",
      "ask": "283.60",
      "open": "282.60",
      "high": "285.00",
      "low": "280.40",
      "close": "284.20",
      "average": "283.1993",
      "volume": "129066",
      "turnover": "36551375.2",
      "trades": "582"
    },
    {
      "date": "2024-05-07",
      "bid": "286.00",
      "ask": "286.40",
      "open": "284.80",
      "high": "287.00",
      "low": "281.00",
      "close": "287.00",
      "average": "285.5995",
      "volume": "93221",
      "turnover": "26623541.6",
      "trades": "493"
    },
    {
      "date": "2024-05-08",
      "bid": "286.40",
      "ask": "286.80",
      "open": "286.60",
      "high": "288.80",
      "low": "286.20",
      "close": "287.20",
      "average": "287.0939",
      "volume": "105215",
      "turnover": "30206425.4",
      "trades": "482"
    },
    {
      "date": "2024-05-10",
      "bid": "292.00",
      "ask": "292.20",
      "open": "289.00",
      "high": "293.60",
      "low": "288.20",
      "close": "292.80",
      "average": "291.2919",
      "volume": "175895",
      "turnover": "51238502.2",
      "trades": "904"
    },
    {
      "date": "2024-05-13",
      "bid": "292.00",
      "ask": "292.20",
      "open": "292.00",
      "high": "292.80",
      "low": "291.00",
      "close": "292.80",
      "average": "291.9236",
      "volume": "205452",
      "turnover": "59975903.4",
      "trades": "977"
    },
    {
      "date": "2024-05-14",
      "bid": "293.20",
      "ask": "293.40",
      "open": "291.60",
      "high": "294.20",
      "low": "291.40",
      "close": "294.20",
      "average": "293.0175",
      "volume": "128005",
      "turnover": "37507709.29",
      "trades": "630"
    },
    {
      "date": "2024-05-15",
      "bid": "295.40",
      "ask": "295.80",
      "open": "294.40",
      "high": "296.60",
      "low": "292.40",
      "close": "296.40",
      "average": "295.069",
      "volume": "222820",
      "turnover": "65746273.7",
      "trades": "967"
    },
    {
      "date": "2024-05-16",
      "bid": "293.00",
      "ask": "293.20",
      "open": "296.40",
      "high": "297.60",
      "low": "292.80",
      "close": "293.00",
      "average": "294.1687",
      "volume": "122309",
      "turnover": "35979503.5",
      "trades": "732"
    },
    {
      "date": "2024-05-17",
      "bid": "293.40",
      "ask": "293.80",
      "open": "291.80",
      "high": "294.00",
      "low": "290.80",
      "close": "293.40",
      "average": "292.9106",
      "volume": "108192",
      "turnover": "31690494.9",
      "trades": "465"
    },
    {
      "date": "2024-05-20",
      "bid": "296.20",
      "ask": "296.40",
      "open": "293.80",
      "high": "296.60",
      "low": "293.00",
      "close": "296.00",
      "average": "295.4041",
      "volume": "56462",
      "turnover": "16678603.8",
      "trades": "372"
    },
    {
      "date": "2024-05-21",
      "bid": "294.00",
      "ask": "294.40",
      "open": "296.00",
      "high": "296.20",
      "low": "292.20",
      "close": "294.40",
      "average": "294.337",
      "volume": "62718",
      "turnover": "18460236.1",
      "trades": "392"
    },
    {
      "date": "2024-05-22",
      "bid": "293.80",
      "ask": "294.20",
      "open": "294.40",
      "high": "295.40",
      "low": "292.20",
      "close": "293.20",
      "average": "293.6975",
      "volume": "131956",
      "turnover": "38755373.2",
      "trades": "764"
    },
    {
      "date": "2024-05-23",
      "bid": "293.80",
      "ask": "294.00",
      "open": "295.40",
      "high": "296.80",
      "low": "293.60",
      "close": "294.40",
      "average": "294.9741",
      "volume": "62087",
      "turnover": "18314059.1",
      "trades": "454"
    },
    {
      "date": "2024-05-24",
      "bid": "294.80",
      "ask": "295.00",
      "open": "294.00",
      "high": "295.60",
      "low": "292.20",
      "close": "295.40",
      "average": "294.9534",
      "volume": "83963",
      "turnover": "24765175.4",
      "trades": "634"
    },
    {
      "date": "2024-05-27",
      "bid": "293.80",
      "ask": "294.00",
      "open": "295.00",
      "high": "295.20",
      "low": "293.00",
      "close": "293.80",
      "average": "294.0705",
      "volume": "70379",
      "turnover": "20696390.2",
      "trades": "570"
    },
    {
      "date": "2024-05-28",
      "bid": "292.20",
      "ask": "292.40",
      "open": "294.00",
      "high": "295.20",
      "low": "291.20",
      "close": "292.40",
      "average": "292.5528",
      "volume": "76755",
      "turnover": "22454892",
      "trades": "545"
    },
    {
      "date": "2024-05-29",
      "bid": "290.20",
      "ask": "290.40",
      "open": "292.00",
      "high": "296.20",
      "low": "289.40",
      "close": "289.60",
      "average": "290.8182",
      "volume": "82403",
      "turnover": "23964291.4",
      "trades": "678"
    },
    {
      "date": "2024-05-30",
      "bid": "291.40",
      "ask": "291.80",
      "open": "287.80",
      "high": "291.80",
      "low": "287.80",
      "close": "291.00",
      "average": "290.6947",
      "volume": "85596",
      "turnover": "24879654.6",
      "trades": "572"
    },
    {
      "date": "2024-05-31",
      "bid": "288.20",
      "ask": "288.60",
      "open": "290.00",
      "high": "292.00",
      "low": "284.80",
      "close": "284.80",
      "average": "285.2112",
      "volume": "1138404",
      "turnover": "324688330",
      "trades": "1278"
    },
    {
      "date": "2024-06-03",
      "bid": "290.00",
      "ask": "290.40",
      "open": "288.20",
      "high": "294.40",
      "low": "288.20",
      "close": "289.60",
      "average": "291.6093",
      "volume": "255982",
      "turnover": "74677448.8",
      "trades": "1285"
    },
    {
      "date": "2024-06-04",
      "bid": "283.60",
      "ask": "284.00",
      "open": "289.60",
      "high": "289.60",
      "low": "281.40",
      "close": "284.00",
      "average": "284.285",
      "volume": "225343",
      "turnover": "64061605.2",
      "trades": "1134"
    },
    {
      "date": "2024-06-05",
      "bid": "291.20",
      "ask": "291.40",
      "open": "284.60",
      "high": "292.40",
      "low": "284.60",
      "close": "291.60",
      "average": "290.9529",
      "volume": "176628",
      "turnover": "51388411.5",
      "trades": "1022"
    },
    {
      "date": "2024-06-07",
      "bid": "281.60",
      "ask": "282.00",
      "open": "292.60",
      "high": "292.60",
      "low": "279.00",
      "close": "281.80",
      "average": "283.0987",
      "volume": "202453",
      "turnover": "57322944.5",
      "trades": "1218"
    },
    {
      "date": "2024-06-10",
      "bid": "278.40",
      "ask": "278.60",
      "open": "278.80",
      "high": "279.40",
      "low": "276.40",
      "close": "278.80",
      "average": "278.3786",
      "volume": "167346",
      "turnover": "46578280.8",
      "trades": "869"
    },
    {
      "date": "2024-06-11",
      "bid": "276.40",
      "ask": "276.80",
      "open": "278.60",
      "high": "281.00",
      "low": "275.00",
      "close": "276.60",
      "average": "277.2866",
      "volume": "74169",
      "turnover": "20566527.7",
      "trades": "513"
    },
    {
      "date": "2024-06-12",
      "bid": "280.00",
      "ask": "280.40",
      "open": "277.00",
      "high": "281.20",
      "low": "277.00",
      "close": "280.00",
      "average": "279.3772",
      "volume": "56230",
      "turnover": "15709028",
      "trades": "405"
    },
    {
      "date": "2024-06-13",
      "bid": "273.80",
      "ask": "274.20",
      "open": "280.00",
      "high": "280.00",
      "low": "273.60",
      "close": "273.60",
      "average": "275.2923",
      "volume": "121337",
      "turnover": "33404211.3",
      "trades": "565"
    },
    {
      "date": "2024-06-14",
      "bid": "268.00",
      "ask": "268.40",
      "open": "273.60",
      "high": "274.40",
      "low": "267.20",
      "close": "268.80",
      "average": "269.1511",
      "volume": "118470",
      "turnover": "31887710.1",
      "trades": "628"
    },
    {
      "date": "2024-06-17",
      "bid": "269.00",
      "ask": "269.40",
      "open": "270.00",
      "high": "271.00",
      "low": "267.80",
      "close": "269.20",
      "average": "268.956",
      "volume": "104189",
      "turnover": "28021569.5",
      "trades": "741"
    },
    {
      "date": "2024-06-18",
      "bid": "269.40",
      "ask": "270.00",
      "open": "271.00",
      "high": "272.40",
      "low": "267.80",
      "close": "270.20",
      "average": "269.739",
      "volume": "73797",
      "turnover": "19887603.39",
      "trades": "453"
    },
    {
      "date": "2024-06-19",
      "bid": "269.80",
      "ask": "270.00",
      "open": "270.00",
      "high": "271.40",
      "low": "268.40",
      "close": "270.20",
      "average": "270.0404",
      "volume": "43334",
      "turnover": "11701921.9",
      "trades": "287"
    },
    {
      "date": "2024-06-20",
      "bid": "272.80",
      "ask": "273.20",
      "open": "270.20",
      "high": "275.80",
      "low": "270.20",
      "close": "275.80",
      "average": "275.4712",
      "volume": "590600",
      "turnover": "162688563.4",
      "trades": "772"
    },
    {
      "date": "2024-06-24",
      "bid": "276.00",
      "ask": "276.20",
      "open": "270.00",
      "high": "276.60",
      "low": "269.40",
      "close": "276.60",
      "average": "274.445",
      "volume": "247819",
      "turnover": "68009069.59",
      "trades": "885"
    },
    {
      "date": "2024-06-25",
      "bid": "273.40",
      "ask": "273.60",
      "open": "274.00",
      "high": "275.60",
      "low": "273.00",
      "close": "273.80",
      "average": "274.4373",
      "volume": "268909",
      "turnover": "73801749.2",
      "trades": "1031"
    },
    {
      "date": "2024-06-26",
      "bid": "273.60",
      "ask": "273.80",
      "open": "274.40",
      "high": "276.00",
      "low": "272.40",
      "close": "274.20",
      "average": "274.4034",
      "volume": "181996",
      "turnover": "49945668.7",
      "trades": "788"
    },
    {
      "date": "2024-06-27",
      "bid": "272.60",
      "ask": "272.80",
      "open": "274.00",
      "high": "275.20",
      "low": "272.20",
      "close": "273.00",
      "average": "273.056",
      "volume": "85367",
      "turnover": "23304346.2",
      "trades": "485"
    },
    {
      "date": "2024-06-28",
      "bid": "275.80",
      "ask": "276.20",
      "open": "273.60",
      "high": "277.80",
      "low": "273.60",
      "close": "276.40",
      "average": "276.0009",
      "volume": "165907",
      "turnover": "45789521.2",
      "trades": "709"
    },
    {
      "date": "2024-07-01",
      "bid": "277.60",
      "ask": "278.00",
      "open": "280.40",
      "high": "280.60",
      "low": "277.40",
      "close": "278.60",
      "average": "278.7569",
      "volume": "49187",
      "turnover": "13711821.4",
      "trades": "442"
    },
    {
      "date": "2024-07-02",
      "bid": "271.40",
      "ask": "271.60",
      "open": "277.60",
      "high": "277.60",
      "low": "271.20",
      "close": "271.20",
      "average": "272.5044",
      "volume": "121138",
      "turnover": "33023353.2",
      "trades": "561"
    },
    {
      "date": "2024-07-03",
      "bid": "272.20",
      "ask": "272.60",
      "open": "273.20",
      "high": "274.40",
      "low": "270.20",
      "close": "272.60",
      "average": "272.7964",
      "volume": "70656",
      "turnover": "19274430.89",
      "trades": "420"
    },
    {
      "date": "2024-07-04",
      "bid": "274.00",
      "ask": "274.40",
      "open": "274.00",
      "high": "276.60",
      "low": "273.60",
      "close": "273.80",
      "average": "274.3191",
      "volume": "19424",
      "turnover": "5328383.3",
      "trades": "210"
    },
    {
      "date": "2024-07-05",
      "bid": "271.40",
      "ask": "271.60",
      "open": "274.20",
      "high": "277.00",
      "low": "271.00",
      "close": "271.20",
      "average": "272.809",
      "volume": "66534",
      "turnover": "18149820",
      "trades": "423"
    },
    {
      "date": "2024-07-08",
      "bid": "271.00",
      "ask": "271.40",
      "open": "271.80",
      "high": "272.80",
      "low": "269.00",
      "close": "271.00",
      "average": "271.1179",
      "volume": "33130",
      "turnover": "8983557.19",
      "trades": "308"
    },
    {
      "date": "2024-07-09",
      "bid": "267.60",
      "ask": "268.00",
      "open": "271.00",
      "high": "271.40",
      "low": "267.60",
      "close": "268.20",
      "average": "268.6743",
      "volume": "60943",
      "turnover": "16373498.3",
      "trades": "394"
    },
    {
      "date": "2024-07-10",
      "bid": "270.80",
      "ask": "271.00",
      "open": "268.20",
      "high": "271.00",
      "low": "267.60",
      "close": "271.00",
      "average": "270.2487",
      "volume": "64115",
      "turnover": "17326978.5",
      "trades": "357"
    },
    {
      "date": "2024-07-11",
      "bid": "273.20",
      "ask": "273.40",
      "open": "272.00",
      "high": "274.40",
      "low": "271.40",
      "close": "274.40",
      "average": "273.5258",
      "volume": "73118",
      "turnover": "19999423.8",
      "trades": "420"
    },
    {
      "date": "2024-07-12",
      "bid": "279.40",
      "ask": "279.80",
      "open": "274.40",
      "high": "280.00",
      "low": "273.60",
      "close": "280.00",
      "average": "277.7565",
      "volume": "94379",
      "turnover": "26214344.3",
      "trades": "487"
    },
    {
      "date": "2024-07-15",
      "bid": "276.80",
      "ask": "277.20",
      "open": "278.40",
      "high": "278.40",
      "low": "276.40",
      "close": "277.80",
      "average": "277.498",
      "volume": "50737",
      "turnover": "14079478.1",
      "trades": "333"
    },
    {
      "date": "2024-07-16",
      "bid": "279.40",
      "ask": "279.60",
      "open": "276.60",
      "high": "279.60",
      "low": "275.60",
      "close": "279.60",
      "average": "278.4056",
      "volume": "46726",
      "turnover": "13008409.4",
      "trades": "404"
    },
    {
      "date": "2024-07-17",
      "bid": "275.20",
      "ask": "275.40",
      "open": "275.20",
      "high": "276.00",
      "low": "269.00",
      "close": "275.40",
      "average": "273.9656",
      "volume": "97083",
      "turnover": "26597574.4",
      "trades": "617"
    },
    {
      "date": "2024-07-18",
      "bid": "291.20",
      "ask": "291.60",
      "open": "279.20",
      "high": "295.80",
      "low": "276.00",
      "close": "292.00",
      "average": "289.6607",
      "volume": "180941",
      "turnover": "52412762.8",
      "trades": "970"
    },
    {
      "date": "2024-07-19",
      "bid": "286.60",
      "ask": "287.00",
      "open": "293.00",
      "high": "294.40",
      "low": "286.40",
      "close": "287.20",
      "average": "288.5928",
      "volume": "97515",
      "turnover": "28142031.2",
      "trades": "536"
    },
    {
      "date": "2024-07-22",
      "bid": "292.40",
      "ask": "292.80",
      "open": "287.40",
      "high": "293.60",
      "low": "287.40",
      "close": "292.80",
      "average": "292.0769",
      "volume": "97103",
      "turnover": "28362432.7",
      "trades": "560"
    },
    {
      "date": "2024-07-23",
      "bid": "286.40",
      "ask": "286.80",
      "open": "292.40",
      "high": "294.00",
      "low": "284.00",
      "close": "286.20",
      "average": "288.1401",
      "volume": "86207",
      "turnover": "24839279.8",
      "trades": "651"
    },
    {
      "date": "2024-07-24",
      "bid": "275.40",
      "ask": "275.60",
      "open": "285.60",
      "high": "285.60",
      "low": "275.40",
      "close": "275.60",
      "average": "276.9999",
      "volume": "87998",
      "turnover": "24375861.4",
      "trades": "555"
    },
    {
      "date": "2024-07-25",
      "bid": "275.00",
      "ask": "275.40",
      "open": "274.00",
      "high": "275.80",
      "low": "271.60",
      "close": "275.80",
      "average": "274.2987",
      "volume": "62214",
      "turnover": "17064991",
      "trades": "477"
    },
    {
      "date": "2024-07-26",
      "bid": "277.20",
      "ask": "277.40",
      "open": "276.00",
      "high": "278.20",
      "low": "275.80",
      "close": "277.00",
      "average": "277.0912",
      "volume": "45453",
      "turnover": "12595195.9",
      "trades": "448"
    },
    {
      "date": "2024-07-29",
      "bid": "275.40",
      "ask": "275.80",
      "open": "277.40",
      "high": "279.40",
      "low": "275.00",
      "close": "276.20",
      "average": "276.7033",
      "volume": "41070",
      "turnover": "11365631.1",
      "trades": "378"
    },
    {
      "date": "2024-07-30",
      "bid": "277.80",
      "ask": "278.40",
      "open": "275.80",
      "high": "279.40",
      "low": "275.80",
      "close": "278.00",
      "average": "277.7731",
      "volume": "55139",
      "turnover": "15316445.6",
      "trades": "315"
    },
    {
      "date": "2024-07-31",
      "bid": "277.80",
      "ask": "278.20",
      "open": "278.60",
      "high": "281.20",
      "low": "277.40",
      "close": "278.20",
      "average": "278.4784",
      "volume": "112275",
      "turnover": "31267029.4",
      "trades": "406"
    },
    {
      "date": "2024-08-01",
      "bid": "269.80",
      "ask": "270.20",
      "open": "274.60",
      "high": "274.60",
      "low": "269.00",
      "close": "270.00",
      "average": "271.3913",
      "volume": "72389",
      "turnover": "19649595.7",
      "trades": "501"
    },
    {
      "date": "2024-08-02",
      "bid": "262.60",
      "ask": "263.00",
      "open": "268.00",
      "high": "268.00",
      "low": "262.00",
      "close": "263.00",
      "average": "264.212",
      "volume": "81385",
      "turnover": "21502103.3",
      "trades": "508"
    },
    {
      "date": "2024-08-05",
      "bid": "256.20",
      "ask": "256.40",
      "open": "250.20",
      "high": "256.40",
      "low": "248.00",
      "close": "255.40",
      "average": "252.9998",
      "volume": "149454",
      "turnover": "37811596.9",
      "trades": "1064"
    },
    {
      "date": "2024-08-06",
      "bid": "254.20",
      "ask": "254.60",
      "open": "258.60",
      "high": "259.20",
      "low": "252.40",
      "close": "253.80",
      "average": "254.8161",
      "volume": "78397",
      "turnover": "19976805.1",
      "trades": "574"
    },
    {
      "date": "2024-08-07",
      "bid": "258.40",
      "ask": "258.80",
      "open": "256.00",
      "high": "260.20",
      "low": "256.00",
      "close": "258.00",
      "average": "258.6029",
      "volume": "71993",
      "turnover": "18618414.7",
      "trades": "512"
    },
    {
      "date": "2024-08-08",
      "bid": "260.40",
      "ask": "260.80",
      "open": "255.00",
      "high": "261.00",
      "low": "254.60",
      "close": "260.60",
      "average": "259.5488",
      "volume": "67103",
      "turnover": "17416528.3",
      "trades": "427"
    },
    {
      "date": "2024-08-09",
      "bid": "260.00",
      "ask": "260.20",
      "open": "261.60",
      "high": "263.20",
      "low": "259.60",
      "close": "259.80",
      "average": "260.7193",
      "volume": "34942",
      "turnover": "9110086.19",
      "trades": "300"
    },
    {
      "date": "2024-08-12",
      "bid": "259.80",
      "ask": "260.20",
      "open": "261.20",
      "high": "262.40",
      "low": "259.20",
      "close": "259.40",
      "average": "260.5968",
      "volume": "38291",
      "turnover": "9978553.6",
      "trades": "339"
    },
    {
      "date": "2024-08-13",
      "bid": "260.20",
      "ask": "260.60",
      "open": "260.60",
      "high": "262.20",
      "low": "259.00",
      "close": "260.80",
      "average": "260.7426",
      "volume": "48235",
      "turnover": "12576927.8",
      "trades": "351"
    },
    {
      "date": "2024-08-14",
      "bid": "262.60",
      "ask": "263.00",
      "open": "261.80",
      "high": "264.00",
      "low": "261.80",
      "close": "263.00",
      "average": "263.0375",
      "volume": "34838",
      "turnover": "9163675.5",
      "trades": "282"
    },
    {
      "date": "2024-08-15",
      "bid": "267.60",
      "ask": "267.80",
      "open": "263.60",
      "high": "268.60",
      "low": "263.60",
      "close": "267.20",
      "average": "266.3653",
      "volume": "24571",
      "turnover": "6544859.8",
      "trades": "249"
    },
    {
      "date": "2024-08-16",
      "bid": "267.60",
      "ask": "268.20",
      "open": "267.60",
      "high": "269.80",
      "low": "265.80",
      "close": "267.80",
      "average": "267.7325",
      "volume": "36443",
      "turnover": "9756976.4",
      "trades": "273"
    },
    {
      "date": "2024-08-19",
      "bid": "268.00",
      "ask": "268.40",
      "open": "267.80",
      "high": "269.40",
      "low": "267.60",
      "close": "268.40",
      "average": "268.4366",
      "volume": "47330",
      "turnover": "12705090.9",
      "trades": "351"
    },
    {
      "date": "2024-08-20",
      "bid": "268.00",
      "ask": "268.60",
      "open": "269.40",
      "high": "269.40",
      "low": "267.20",
      "close": "268.20",
      "average": "268.1647",
      "volume": "49693",
      "turnover": "13326145.4",
      "trades": "319"
    },
    {
      "date": "2024-08-21",
      "bid": "266.80",
      "ask": "267.20",
      "open": "267.80",
      "high": "269.60",
      "low": "266.40",
      "close": "267.00",
      "average": "267.5704",
      "volume": "44179",
      "turnover": "11821080.1",
      "trades": "327"
    },
    {
      "date": "2024-08-22",
      "bid": "267.80",
      "ask": "268.20",
      "open": "267.00",
      "high": "269.40",
      "low": "267.00",
      "close": "268.20",
      "average": "268.2231",
      "volume": "29342",
      "turnover": "7870255.3",
      "trades": "292"
    },
    {
      "date": "2024-08-23",
      "bid": "272.00",
      "ask": "272.40",
      "open": "268.60",
      "high": "272.80",
      "low": "268.60",
      "close": "271.80",
      "average": "271.4814",
      "volume": "47330",
      "turnover": "12849178",
      "trades": "377"
    },
    {
      "date": "2024-08-26",
      "bid": "272.40",
      "ask": "273.00",
      "open": "271.80",
      "high": "273.60",
      "low": "270.80",
      "close": "272.20",
      "average": "272.307",
      "volume": "30058",
      "turnover": "8184937.4",
      "trades": "369"
    },
    {
      "date": "2024-08-27",
      "bid": "270.20",
      "ask": "270.60",
      "open": "272.20",
      "high": "272.80",
      "low": "269.80",
      "close": "270.40",
      "average": "270.9474",
      "volume": "48750",
      "turnover": "13208748",
      "trades": "444"
    },
    {
      "date": "2024-08-28",
      "bid": "270.00",
      "ask": "270.40",
      "open": "271.20",
      "high": "272.20",
      "low": "269.60",
      "close": "270.80",
      "average": "270.7661",
      "volume": "59038",
      "turnover": "15985514.4",
      "trades": "444"
    },
    {
      "date": "2024-08-29",
      "bid": "273.20",
      "ask": "273.60",
      "open": "270.80",
      "high": "273.80",
      "low": "270.80",
      "close": "273.00",
      "average": "272.7465",
      "volume": "43746",
      "turnover": "11931577.4",
      "trades": "363"
    },
    {
      "date": "2024-08-30",
      "bid": "275.40",
      "ask": "276.00",
      "open": "275.00",
      "high": "277.60",
      "low": "274.80",
      "close": "276.20",
      "average": "276.1938",
      "volume": "277201",
      "turnover": "76559761.3",
      "trades": "509"
    },
    {
      "date": "2024-09-02",
      "bid": "272.40",
      "ask": "272.80",
      "open": "276.20",
      "high": "276.80",
      "low": "271.40",
      "close": "272.80",
      "average": "273.3451",
      "volume": "25250",
      "turnover": "6902016.3",
      "trades": "325"
    },
    {
      "date": "2024-09-03",
      "bid": "269.40",
      "ask": "270.20",
      "open": "272.40",
      "high": "275.00",
      "low": "269.00",
      "close": "270.60",
      "average": "271.2741",
      "volume": "57542",
      "turnover": "15609809",
      "trades": "332"
    },
    {
      "date": "2024-09-04",
      "bid": "264.80",
      "ask": "265.00",
      "open": "267.00",
      "high": "268.00",
      "low": "263.20",
      "close": "264.60",
      "average": "264.9912",
      "volume": "63085",
      "turnover": "16717047.2",
      "trades": "504"
    },
    {
      "date": "2024-09-05",
      "bid": "261.00",
      "ask": "261.60",
      "open": "265.00",
      "high": "265.60",
      "low": "261.00",
      "close": "261.00",
      "average": "262.2972",
      "volume": "64081",
      "turnover": "16810455.2",
      "trades": "363"
    },
    {
      "date": "2024-09-06",
      "bid": "258.00",
      "ask": "258.40",
      "open": "260.80",
      "high": "262.40",
      "low": "257.60",
      "close": "257.80",
      "average": "258.996",
      "volume": "63116",
      "turnover": "16346900.5",
      "trades": "496"
    },
    {
      "date": "2024-09-09",
      "bid": "257.60",
      "ask": "258.20",
      "open": "259.00",
      "high": "260.20",
      "low": "256.20",
      "close": "257.60",
      "average": "258.0698",
      "volume": "155465",
      "turnover": "40121633.1",
      "trades": "1159"
    },
    {
      "date": "2024-09-10",
      "bid": "251.80",
      "ask": "252.00",
      "open": "257.20",
      "high": "257.60",
      "low": "251.40",
      "close": "251.40",
      "average": "253.0428",
      "volume": "83608",
      "turnover": "21156404",
      "trades": "843"
    },
    {
      "date": "2024-09-11",
      "bid": "252.40",
      "ask": "252.60",
      "open": "251.60",
      "high": "256.00",
      "low": "251.60",
      "close": "252.80",
      "average": "253.315",
      "volume": "87394",
      "turnover": "22138163.6",
      "trades": "602"
    },
    {
      "date": "2024-09-12",
      "bid": "254.60",
      "ask": "254.80",
      "open": "255.60",
      "high": "259.20",
      "low": "253.40",
      "close": "255.20",
      "average": "256.183",
      "volume": "43137",
      "turnover": "11050473.6",
      "trades": "435"
    },
    {
      "date": "2024-09-13",
      "bid": "257.00",
      "ask": "257.40",
      "open": "255.20",
      "high": "258.40",
      "low": "255.20",
      "close": "257.80",
      "average": "257.5691",
      "volume": "99356",
      "turnover": "25590609.4",
      "trades": "512"
    },
    {
      "date": "2024-09-16",
      "bid": "257.80",
      "ask": "258.20",
      "open": "257.00",
      "high": "259.00",
      "low": "256.00",
      "close": "257.80",
      "average": "257.885",
      "volume": "54758",
      "turnover": "14119822",
      "trades": "490"
    },
    {
      "date": "2024-09-17",
      "bid": "264.40",
      "ask": "264.80",
      "open": "258.60",
      "high": "265.60",
      "low": "258.40",
      "close": "264.00",
      "average": "263.24",
      "volume": "64784",
      "turnover": "17053663.2",
      "trades": "483"
    },
    {
      "date": "2024-09-18",
      "bid": "264.20",
      "ask": "264.60",
      "open": "263.60",
      "high": "264.60",
      "low": "262.00",
      "close": "263.80",
      "average": "263.5845",
      "volume": "77852",
      "turnover": "20519125.7",
      "trades": "473"
    },
    {
      "date": "2024-09-19",
      "bid": "267.60",
      "ask": "268.00",
      "open": "264.00",
      "high": "269.00",
      "low": "263.40",
      "close": "267.40",
      "average": "267.2741",
      "volume": "114134",
      "turnover": "30505535.4",
      "trades": "635"
    },
    {
      "date": "2024-09-20",
      "bid": "264.60",
      "ask": "265.20",
      "open": "266.80",
      "high": "266.80",
      "low": "261.60",
      "close": "264.20",
      "average": "264.0916",
      "volume": "227093",
      "turnover": "59973489.3",
      "trades": "842"
    },
    {
      "date": "2024-09-23",
      "bid": "265.40",
      "ask": "265.80",
      "open": "263.60",
      "high": "266.40",
      "low": "261.40",
      "close": "265.40",
      "average": "264.8163",
      "volume": "81200",
      "turnover": "21503028.9",
      "trades": "545"
    },
    {
      "date": "2024-09-24",
      "bid": "269.40",
      "ask": "269.60",
      "open": "266.60",
      "high": "271.40",
      "low": "266.60",
      "close": "269.00",
      "average": "269.1175",
      "volume": "88828",
      "turnover": "23905313.3",
      "trades": "622"
    },
    {
      "date": "2024-09-25",
      "bid": "270.20",
      "ask": "270.60",
      "open": "268.00",
      "high": "271.20",
      "low": "267.80",
      "close": "270.60",
      "average": "270.2905",
      "volume": "90416",
      "turnover": "24438678",
      "trades": "752"
    },
    {
      "date": "2024-09-26",
      "bid": "275.80",
      "ask": "276.00",
      "open": "272.40",
      "high": "277.00",
      "low": "271.60",
      "close": "275.20",
      "average": "274.5714",
      "volume": "122280",
      "turnover": "33574732",
      "trades": "757"
    },
    {
      "date": "2024-09-27",
      "bid": "275.00",
      "ask": "275.40",
      "open": "275.60",
      "high": "277.60",
      "low": "272.60",
      "close": "275.60",
      "average": "275.2418",
      "volume": "86680",
      "turnover": "23858094",
      "trades": "718"
    },
    {
      "date": "2024-09-30",
      "bid": "271.40",
      "ask": "271.80",
      "open": "275.00",
      "high": "275.00",
      "low": "270.80",
      "close": "270.80",
      "average": "270.9541",
      "volume": "239937",
      "turnover": "65017424.9",
      "trades": "523"
    },
    {
      "date": "2024-10-01",
      "bid": "269.20",
      "ask": "269.60",
      "open": "271.20",
      "high": "274.80",
      "low": "266.40",
      "close": "269.20",
      "average": "270.761",
      "volume": "145595",
      "turnover": "39425427.7",
      "trades": "976"
    },
    {
      "date": "2024-10-02",
      "bid": "269.20",
      "ask": "269.80",
      "open": "270.20",
      "high": "272.20",
      "low": "267.60",
      "close": "269.60",
      "average": "269.4967",
      "volume": "88061",
      "turnover": "23728775",
      "trades": "613"
    },
    {
      "date": "2024-10-03",
      "bid": "269.20",
      "ask": "270.20",
      "open": "271.60",
      "high": "276.80",
      "low": "268.40",
      "close": "270.20",
      "average": "271.3661",
      "volume": "77469",
      "turnover": "21022417.2",
      "trades": "695"
    },
    {
      "date": "2024-10-04",
      "bid": "277.60",
      "ask": "278.00",
      "open": "269.20",
      "high": "278.00",
      "low": "269.20",
      "close": "277.20",
      "average": "275.8915",
      "volume": "72388",
      "turnover": "19971018.39",
      "trades": "433"
    },
    {
      "date": "2024-10-07",
      "bid": "276.40",
      "ask": "276.60",
      "open": "278.00",
      "high": "278.20",
      "low": "275.00",
      "close": "276.80",
      "average": "276.4872",
      "volume": "107927",
      "turnover": "29839923.4",
      "trades": "742"
    },
    {
      "date": "2024-10-08",
      "bid": "274.60",
      "ask": "275.00",
      "open": "273.60",
      "high": "275.60",
      "low": "273.00",
      "close": "274.00",
      "average": "274.0706",
      "volume": "71883",
      "turnover": "19701538.6",
      "trades": "552"
    },
    {
      "date": "2024-10-09",
      "bid": "274.60",
      "ask": "275.00",
      "open": "273.60",
      "high": "276.00",
      "low": "269.80",
      "close": "274.60",
      "average": "274.0121",
      "volume": "53634",
      "turnover": "14696246.4",
      "trades": "545"
    },
    {
      "date": "2024-10-10",
      "bid": "271.60",
      "ask": "272.00",
      "open": "273.20",
      "high": "275.20",
      "low": "271.20",
      "close": "272.40",
      "average": "272.5804",
      "volume": "57058",
      "turnover": "15552799.7",
      "trades": "352"
    },
    {
      "date": "2024-10-11",
      "bid": "270.60",
      "ask": "271.00",
      "open": "271.20",
      "high": "271.20",
      "low": "267.00",
      "close": "271.00",
      "average": "270.0515",
      "volume": "45292",
      "turnover": "12230423.4",
      "trades": "363"
    },
    {
      "date": "2024-10-14",
      "bid": "272.20",
      "ask": "272.60",
      "open": "270.00",
      "high": "272.80",
      "low": "270.00",
      "close": "272.80",
      "average": "272.0316",
      "volume": "72730",
      "turnover": "19784834",
      "trades": "557"
    },
    {
      "date": "2024-10-15",
      "bid": "270.20",
      "ask": "270.60",
      "open": "272.80",
      "high": "273.00",
      "low": "269.80",
      "close": "269.80",
      "average": "270.2278",
      "volume": "74486",
      "turnover": "20128218",
      "trades": "441"
    },
    {
      "date": "2024-10-16",
      "bid": "270.60",
      "ask": "270.80",
      "open": "269.40",
      "high": "272.00",
      "low": "268.20",
      "close": "271.20",
      "average": "270.8318",
      "volume": "65300",
      "turnover": "17684237",
      "trades": "462"
    },
    {
      "date": "2024-10-17",
      "bid": "267.80",
      "ask": "268.40",
      "open": "270.60",
      "high": "271.40",
      "low": "267.80",
      "close": "267.80",
      "average": "268.8132",
      "volume": "71222",
      "turnover": "19151065",
      "trades": "460"
    },
    {
      "date": "2024-10-18",
      "bid": "276.40",
      "ask": "276.80",
      "open": "262.80",
      "high": "278.80",
      "low": "259.00",
      "close": "275.60",
      "average": "273.6206",
      "volume": "140311",
      "turnover": "38393050.6",
      "trades": "901"
    },
    {
      "date": "2024-10-21",
      "bid": "274.20",
      "ask": "274.60",
      "open": "275.20",
      "high": "276.00",
      "low": "271.20",
      "close": "274.40",
      "average": "274.1758",
      "volume": "107220",
      "turnover": "29397068.8",
      "trades": "771"
    },
    {
      "date": "2024-10-22",
      "bid": "272.00",
      "ask": "272.40",
      "open": "275.20",
      "high": "278.80",
      "low": "270.00",
      "close": "271.60",
      "average": "272.4402",
      "volume": "149329",
      "turnover": "40683270",
      "trades": "536"
    },
    {
      "date": "2024-10-23",
      "bid": "272.80",
      "ask": "273.20",
      "open": "270.40",
      "high": "275.40",
      "low": "270.40",
      "close": "272.80",
      "average": "272.8482",
      "volume": "58893",
      "turnover": "16068894.5",
      "trades": "478"
    },
    {
      "date": "2024-10-24",
      "bid": "272.00",
      "ask": "272.40",
      "open": "272.80",
      "high": "276.20",
      "low": "271.60",
      "close": "271.60",
      "average": "272.6959",
      "volume": "71623",
      "turnover": "19542474.89",
      "trades": "609"
    },
    {
      "date": "2024-10-25",
      "bid": "279.20",
      "ask": "279.60",
      "open": "272.00",
      "high": "279.80",
      "low": "272.00",
      "close": "279.80",
      "average": "277.992",
      "volume": "64065",
      "turnover": "17809408.7",
      "trades": "516"
    },
    {
      "date": "2024-10-28",
      "bid": "282.40",
      "ask": "282.60",
      "open": "281.00",
      "high": "283.60",
      "low": "278.60",
      "close": "282.60",
      "average": "282.0739",
      "volume": "72559",
      "turnover": "20465548.89",
      "trades": "552"
    },
    {
      "date": "2024-10-29",
      "bid": "282.60",
      "ask": "283.00",
      "open": "282.60",
      "high": "286.00",
      "low": "281.40",
      "close": "282.00",
      "average": "282.9267",
      "volume": "74092",
      "turnover": "20964926.89",
      "trades": "512"
    },
    {
      "date": "2024-10-30",
      "bid": "279.60",
      "ask": "280.00",
      "open": "281.40",
      "high": "282.00",
      "low": "277.20",
      "close": "279.20",
      "average": "279.3768",
      "volume": "103033",
      "turnover": "28785056",
      "trades": "633"
    },
    {
      "date": "2024-10-31",
      "bid": "278.20",
      "ask": "278.60",
      "open": "279.20",
      "high": "280.60",
      "low": "276.40",
      "close": "279.00",
      "average": "278.884",
      "volume": "127576",
      "turnover": "35580932",
      "trades": "734"
    },
    {
      "date": "2024-11-01",
      "bid": "279.20",
      "ask": "279.80",
      "open": "279.00",
      "high": "281.00",
      "low": "278.40",
      "close": "278.40",
      "average": "278.8118",
      "volume": "90437",
      "turnover": "25217587.8",
      "trades": "510"
    },
    {
      "date": "2024-11-04",
      "bid": "277.00",
      "ask": "277.60",
      "open": "279.00",
      "high": "280.40",
      "low": "276.40",
      "close": "277.00",
      "average": "277.7787",
      "volume": "87988",
      "turnover": "24443141.9",
      "trades": "731"
    },
    {
      "date": "2024-11-05",
      "bid": "280.20",
      "ask": "280.60",
      "open": "277.00",
      "high": "280.60",
      "low": "276.00",
      "close": "280.60",
      "average": "279.5814",
      "volume": "70396",
      "turnover": "19680623.6",
      "trades": "573"
    },
    {
      "date": "2024-11-06",
      "bid": "281.00",
      "ask": "281.40",
      "open": "281.00",
      "high": "288.80",
      "low": "280.20",
      "close": "280.20",
      "average": "282.5982",
      "volume": "113231",
      "turnover": "31999061.7",
      "trades": "765"
    },
    {
      "date": "2024-11-07",
      "bid": "295.00",
      "ask": "295.40",
      "open": "281.40",
      "high": "295.20",
      "low": "281.40",
      "close": "294.40",
      "average": "292.6508",
      "volume": "132336",
      "turnover": "38727614.1",
      "trades": "1011"
    },
    {
      "date": "2024-11-08",
      "bid": "286.00",
      "ask": "286.40",
      "open": "293.60",
      "high": "293.60",
      "low": "285.20",
      "close": "286.20",
      "average": "287.6786",
      "volume": "47792",
      "turnover": "13749491.9",
      "trades": "438"
    },
    {
      "date": "2024-11-11",
      "bid": "285.40",
      "ask": "286.00",
      "open": "288.00",
      "high": "288.80",
      "low": "285.00",
      "close": "285.00",
      "average": "285.5982",
      "volume": "113298",
      "turnover": "32357731.9",
      "trades": "786"
    },
    {
      "date": "2024-11-12",
      "bid": "279.00",
      "ask": "279.40",
      "open": "283.00",
      "high": "284.80",
      "low": "278.80",
      "close": "278.80",
      "average": "280.7743",
      "volume": "94321",
      "turnover": "26493207.3",
      "trades": "872"
    },
    {
      "date": "2024-11-13",
      "bid": "275.80",
      "ask": "276.20",
      "open": "278.80",
      "high": "278.80",
      "low": "272.80",
      "close": "275.80",
      "average": "275.8852",
      "volume": "123990",
      "turnover": "34207036",
      "trades": "800"
    },
    {
      "date": "2024-11-14",
      "bid": "277.40",
      "ask": "277.60",
      "open": "276.20",
      "high": "279.00",
      "low": "274.20",
      "close": "277.20",
      "average": "277.2401",
      "volume": "120239",
      "turnover": "33334073.2",
      "trades": "1260"
    },
    {
      "date": "2024-11-15",
      "bid": "275.20",
      "ask": "275.80",
      "open": "275.40",
      "high": "278.20",
      "low": "273.20",
      "close": "274.20",
      "average": "274.8833",
      "volume": "80393",
      "turnover": "22098789.1",
      "trades": "582"
    },
    {
      "date": "2024-11-18",
      "bid": "273.60",
      "ask": "274.00",
      "open": "274.80",
      "high": "276.20",
      "low": "271.60",
      "close": "273.40",
      "average": "273.7198",
      "volume": "103843",
      "turnover": "28425555.6",
      "trades": "708"
    },
    {
      "date": "2024-11-19",
      "bid": "268.80",
      "ask": "269.60",
      "open": "273.20",
      "high": "274.40",
      "low": "264.60",
      "close": "268.40",
      "average": "268.1301",
      "volume": "109525",
      "turnover": "29364607.8",
      "trades": "960"
    },
    {
      "date": "2024-11-20",
      "bid": "266.60",
      "ask": "267.00",
      "open": "271.00",
      "high": "271.00",
      "low": "266.20",
      "close": "266.20",
      "average": "267.9007",
      "volume": "80405",
      "turnover": "21540583.4",
      "trades": "604"
    },
    {
      "date": "2024-11-21",
      "bid": "270.80",
      "ask": "271.60",
      "open": "266.60",
      "high": "271.40",
      "low": "264.00",
      "close": "270.80",
      "average": "268.6349",
      "volume": "113161",
      "turnover": "30393623.6",
      "trades": "648"
    },
    {
      "date": "2024-11-22",
      "bid": "273.20",
      "ask": "273.60",
      "open": "271.60",
      "high": "273.40",
      "low": "267.60",
      "close": "273.00",
      "average": "271.9968",
      "volume": "110956",
      "turnover": "30179593",
      "trades": "490"
    },
    {
      "date": "2024-11-25",
      "bid": "271.40",
      "ask": "271.80",
      "open": "274.20",
      "high": "275.60",
      "low": "270.20",
      "close": "270.20",
      "average": "270.4157",
      "volume": "1650502",
      "turnover": "446338857.9",
      "trades": "1756"
    },
    {
      "date": "2024-11-26",
      "bid": "268.20",
      "ask": "268.40",
      "open": "269.80",
      "high": "269.80",
      "low": "264.80",
      "close": "268.40",
      "average": "267.3419",
      "volume": "169308",
      "turnover": "45263248.7",
      "trades": "1081"
    },
    {
      "date": "2024-11-27",
      "bid": "270.00",
      "ask": "270.60",
      "open": "269.00",
      "high": "271.20",
      "low": "266.20",
      "close": "270.60",
      "average": "269.9306",
      "volume": "131574",
      "turnover": "35511054",
      "trades": "651"
    },
    {
      "date": "2024-11-28",
      "bid": "273.60",
      "ask": "273.80",
      "open": "271.40",
      "high": "275.00",
      "low": "271.40",
      "close": "273.20",
      "average": "273.6638",
      "volume": "117301",
      "turnover": "32100594.4",
      "trades": "700"
    },
    {
      "date": "2024-11-29",
      "bid": "273.20",
      "ask": "273.60",
      "open": "273.40",
      "high": "273.80",
      "low": "271.00",
      "close": "273.00",
      "average": "272.8482",
      "volume": "205970",
      "turnover": "56198172.1",
      "trades": "474"
    },
    {
      "date": "2024-12-02",
      "bid": "278.00",
      "ask": "278.60",
      "open": "272.00",
      "high": "280.20",
      "low": "268.80",
      "close": "277.60",
      "average": "277.0282",
      "volume": "137460",
      "turnover": "38079986.4",
      "trades": "1030"
    },
    {
      "date": "2024-12-03",
      "bid": "280.20",
      "ask": "280.60",
      "open": "278.40",
      "high": "282.80",
      "low": "278.40",
      "close": "280.40",
      "average": "280.7585",
      "volume": "173283",
      "turnover": "48651182.5",
      "trades": "893"
    },
    {
      "date": "2024-12-04",
      "bid": "287.00",
      "ask": "287.40",
      "open": "283.00",
      "high": "289.20",
      "low": "283.00",
      "close": "287.40",
      "average": "287.0124",
      "volume": "119462",
      "turnover": "34287186.7",
      "trades": "806"
    },
    {
      "date": "2024-12-05",
      "bid": "288.80",
      "ask": "289.20",
      "open": "286.00",
      "high": "289.20",
      "low": "285.40",
      "close": "289.00",
      "average": "288.3939",
      "volume": "103688",
      "turnover": "29901828.2",
      "trades": "755"
    },
    {
      "date": "2024-12-06",
      "bid": "289.00",
      "ask": "289.60",
      "open": "289.20",
      "high": "290.00",
      "low": "287.40",
      "close": "288.40",
      "average": "288.3447",
      "volume": "78563",
      "turnover": "22652782.1",
      "trades": "464"
    },
    {
      "date": "2024-12-09",
      "bid": "289.00",
      "ask": "289.20",
      "open": "289.60",
      "high": "291.00",
      "low": "288.20",
      "close": "288.80",
      "average": "289.1976",
      "volume": "94093",
      "turnover": "27211513.7",
      "trades": "498"
    },
    {
      "date": "2024-12-10",
      "bid": "286.40",
      "ask": "286.80",
      "open": "288.20",
      "high": "290.20",
      "low": "286.20",
      "close": "286.20",
      "average": "287.0302",
      "volume": "103445",
      "turnover": "29691853",
      "trades": "886"
    },
    {
      "date": "2024-12-11",
      "bid": "285.00",
      "ask": "285.60",
      "open": "286.00",
      "high": "288.00",
      "low": "284.40",
      "close": "285.00",
      "average": "285.7489",
      "volume": "99560",
      "turnover": "28456254.1",
      "trades": "552"
    },
    {
      "date": "2024-12-12",
      "bid": "284.00",
      "ask": "284.40",
      "open": "285.60",
      "high": "287.60",
      "low": "283.80",
      "close": "283.80",
      "average": "284.2953",
      "volume": "71960",
      "turnover": "20459862.5",
      "trades": "390"
    },
    {
      "date": "2024-12-13",
      "bid": "281.60",
      "ask": "282.00",
      "open": "283.80",
      "high": "286.60",
      "low": "281.40",
      "close": "281.40",
      "average": "283.1606",
      "volume": "113597",
      "turnover": "32166555",
      "trades": "566"
    },
    {
      "date": "2024-12-16",
      "bid": "275.80",
      "ask": "276.20",
      "open": "281.40",
      "high": "282.00",
      "low": "275.60",
      "close": "276.20",
      "average": "277.0129",
      "volume": "170599",
      "turnover": "47258393.2",
      "trades": "732"
    },
    {
      "date": "2024-12-17",
      "bid": "276.40",
      "ask": "276.80",
      "open": "276.00",
      "high": "278.60",
      "low": "276.00",
      "close": "276.40",
      "average": "276.7132",
      "volume": "122450",
      "turnover": "33884935.5",
      "trades": "482"
    },
    {
      "date": "2024-12-18",
      "bid": "277.00",
      "ask": "277.20",
      "open": "276.40",
      "high": "279.20",
      "low": "275.80",
      "close": "277.00",
      "average": "277.3614",
      "volume": "83098",
      "turnover": "23048182.8",
      "trades": "537"
    },
    {
      "date": "2024-12-19",
      "bid": "271.20",
      "ask": "271.60",
      "open": "273.20",
      "high": "275.40",
      "low": "271.00",
      "close": "271.20",
      "average": "272.0124",
      "volume": "131510",
      "turnover": "35777147.29",
      "trades": "779"
    },
    {
      "date": "2024-12-20",
      "bid": "269.40",
      "ask": "269.80",
      "open": "270.20",
      "high": "270.20",
      "low": "264.80",
      "close": "268.80",
      "average": "268.5221",
      "volume": "253095",
      "turnover": "67960157.2",
      "trades": "782"
    },
    {
      "date": "2024-12-23",
      "bid": "267.60",
      "ask": "267.80",
      "open": "268.60",
      "high": "269.40",
      "low": "265.80",
      "close": "267.60",
      "average": "267.5073",
      "volume": "149363",
      "turnover": "39950505.7",
      "trades": "854"
    },
    {
      "date": "2024-12-27",
      "bid": "268.80",
      "ask": "269.00",
      "open": "268.20",
      "high": "271.00",
      "low": "268.00",
      "close": "269.80",
      "average": "269.4847",
      "volume": "62618",
      "turnover": "16875161.39",
      "trades": "467"
    },
    {
      "date": "2024-12-30",
      "bid": "269.00",
      "ask": "269.60",
      "open": "268.80",
      "high": "271.20",
      "low": "268.40",
      "close": "270.20",
      "average": "269.965",
      "volume": "96525",
      "turnover": "26060054.2",
      "trades": "519"
    },
    {
      "date": "2025-01-02",
      "bid": "270.20",
      "ask": "270.60",
      "open": "271.00",
      "high": "272.60",
      "low": "266.60",
      "close": "269.80",
      "average": "269.3526",
      "volume": "547250",
      "turnover": "147388851.3",
      "trades": "2400"
    },
    {
      "date": "2025-01-03",
      "bid": "269.00",
      "ask": "269.40",
      "open": "269.80",
      "high": "271.40",
      "low": "267.80",
      "close": "269.20",
      "average": "269.4558",
      "volume": "200525",
      "turnover": "54034528.5",
      "trades": "1159"
    },
    {
      "date": "2025-01-07",
      "bid": "285.00",
      "ask": "285.40",
      "open": "275.40",
      "high": "285.20",
      "low": "275.40",
      "close": "284.80",
      "average": "282.7754",
      "volume": "333407",
      "turnover": "94259443.3",
      "trades": "1751"
    },
    {
      "date": "2025-01-08",
      "bid": "285.00",
      "ask": "285.40",
      "open": "284.80",
      "high": "287.40",
      "low": "282.60",
      "close": "284.40",
      "average": "284.5109",
      "volume": "270432",
      "turnover": "76938217.4",
      "trades": "1717"
    },
    {
      "date": "2025-01-09",
      "bid": "286.60",
      "ask": "287.00",
      "open": "287.00",
      "high": "288.80",
      "low": "285.40",
      "close": "286.20",
      "average": "286.6415",
      "volume": "202850",
      "turnover": "58145925.7",
      "trades": "1308"
    },
    {
      "date": "2025-01-10",
      "bid": "280.20",
      "ask": "280.60",
      "open": "286.00",
      "high": "286.00",
      "low": "279.20",
      "close": "279.20",
      "average": "280.2535",
      "volume": "289023",
      "turnover": "81021499.5",
      "trades": "1478"
    },
    {
      "date": "2025-01-13",
      "bid": "277.20",
      "ask": "277.40",
      "open": "278.80",
      "high": "280.40",
      "low": "276.20",
      "close": "276.80",
      "average": "277.3134",
      "volume": "274736",
      "turnover": "76189016.9",
      "trades": "1570"
    },
    {
      "date": "2025-01-14",
      "bid": "278.00",
      "ask": "278.20",
      "open": "279.40",
      "high": "281.60",
      "low": "277.80",
      "close": "277.80",
      "average": "278.8911",
      "volume": "197776",
      "turnover": "55158182.5",
      "trades": "1034"
    },
    {
      "date": "2025-01-15",
      "bid": "284.60",
      "ask": "285.00",
      "open": "278.00",
      "high": "285.40",
      "low": "277.60",
      "close": "283.60",
      "average": "282.0995",
      "volume": "236627",
      "turnover": "66723849",
      "trades": "1285"
    },
    {
      "date": "2025-01-16",
      "bid": "282.00",
      "ask": "282.40",
      "open": "286.40",
      "high": "286.60",
      "low": "281.80",
      "close": "282.40",
      "average": "283.1693",
      "volume": "135133",
      "turnover": "38266097.6",
      "trades": "757"
    },
    {
      "date": "2025-01-17",
      "bid": "288.80",
      "ask": "289.20",
      "open": "284.60",
      "high": "290.60",
      "low": "283.60",
      "close": "288.40",
      "average": "288.1855",
      "volume": "226965",
      "turnover": "65406194.2",
      "trades": "1732"
    },
    {
      "date": "2025-01-20",
      "bid": "289.20",
      "ask": "289.40",
      "open": "289.20",
      "high": "290.40",
      "low": "287.20",
      "close": "288.60",
      "average": "288.7966",
      "volume": "175670",
      "turnover": "50733396.2",
      "trades": "1057"
    },
    {
      "date": "2025-01-21",
      "bid": "289.80",
      "ask": "290.20",
      "open": "289.20",
      "high": "291.00",
      "low": "287.80",
      "close": "290.00",
      "average": "289.8546",
      "volume": "204081",
      "turnover": "59153480.8",
      "trades": "908"
    },
    {
      "date": "2025-01-22",
      "bid": "288.60",
      "ask": "288.80",
      "open": "290.20",
      "high": "292.80",
      "low": "288.00",
      "close": "289.00",
      "average": "290.2694",
      "volume": "151266",
      "turnover": "43911372.5",
      "trades": "958"
    },
    {
      "date": "2025-01-23",
      "bid": "292.20",
      "ask": "292.60",
      "open": "289.40",
      "high": "292.80",
      "low": "288.20",
      "close": "292.80",
      "average": "291.3983",
      "volume": "140947",
      "turnover": "41070272.9",
      "trades": "1161"
    },
    {
      "date": "2025-01-24",
      "bid": "294.60",
      "ask": "295.00",
      "open": "292.80",
      "high": "297.60",
      "low": "292.80",
      "close": "294.40",
      "average": "294.8807",
      "volume": "157928",
      "turnover": "46570182.7",
      "trades": "998"
    },
    {
      "date": "2025-01-27",
      "bid": "294.20",
      "ask": "294.60",
      "open": "291.40",
      "high": "294.60",
      "low": "290.40",
      "close": "293.20",
      "average": "292.8486",
      "volume": "275560",
      "turnover": "80693060",
      "trades": "2127"
    },
    {
      "date": "2025-01-28",
      "bid": "289.60",
      "ask": "290.20",
      "open": "294.00",
      "high": "295.40",
      "low": "289.00",
      "close": "289.00",
      "average": "292.1738",
      "volume": "175315",
      "turnover": "51222076.6",
      "trades": "1033"
    },
    {
      "date": "2025-01-29",
      "bid": "311.00",
      "ask": "311.60",
      "open": "295.00",
      "high": "311.80",
      "low": "293.80",
      "close": "310.80",
      "average": "305.9324",
      "volume": "253796",
      "turnover": "77646863.4",
      "trades": "1986"
    },
    {
      "date": "2025-01-30",
      "bid": "314.40",
      "ask": "314.80",
      "open": "311.40",
      "high": "315.00",
      "low": "310.00",
      "close": "313.20",
      "average": "312.7911",
      "volume": "206613",
      "turnover": "64630808.7",
      "trades": "1735"
    },
    {
      "date": "2025-01-31",
      "bid": "308.00",
      "ask": "308.40",
      "open": "314.40",
      "high": "315.20",
      "low": "307.00",
      "close": "307.00",
      "average": "308.882",
      "volume": "314450",
      "turnover": "97129761.6",
      "trades": "1425"
    },
    {
      "date": "2025-02-03",
      "bid": "308.60",
      "ask": "309.20",
      "open": "299.00",
      "high": "309.40",
      "low": "298.80",
      "close": "308.20",
      "average": "305.4098",
      "volume": "249349",
      "turnover": "76149883.9",
      "trades": "1682"
    },
    {
      "date": "2025-02-04",
      "bid": "308.20",
      "ask": "308.60",
      "open": "309.20",
      "high": "311.00",
      "low": "306.00",
      "close": "308.40",
      "average": "307.784",
      "volume": "185455",
      "turnover": "57078576.4",
      "trades": "1139"
    },
    {
      "date": "2025-02-05",
      "bid": "306.20",
      "ask": "306.60",
      "open": "307.40",
      "high": "308.00",
      "low": "305.40",
      "close": "306.20",
      "average": "306.2119",
      "volume": "174355",
      "turnover": "53389565.4",
      "trades": "1130"
    },
    {
      "date": "2025-02-06",
      "bid": "311.40",
      "ask": "311.60",
      "open": "308.00",
      "high": "312.20",
      "low": "306.40",
      "close": "311.40",
      "average": "310.3496",
      "volume": "207389",
      "turnover": "64362009.5",
      "trades": "804"
    },
    {
      "date": "2025-02-07",
      "bid": "313.00",
      "ask": "313.40",
      "open": "311.60",
      "high": "314.40",
      "low": "311.20",
      "close": "312.40",
      "average": "312.9768",
      "volume": "235662",
      "turnover": "73757042.59",
      "trades": "1408"
    },
    {
      "date": "2025-02-10",
      "bid": "314.00",
      "ask": "314.40",
      "open": "313.80",
      "high": "314.80",
      "low": "313.40",
      "close": "314.20",
      "average": "314.1169",
      "volume": "198293",
      "turnover": "62287154.6",
      "trades": "672"
    },
    {
      "date": "2025-02-11",
      "bid": "316.20",
      "ask": "316.60",
      "open": "314.00",
      "high": "316.60",
      "low": "313.40",
      "close": "316.00",
      "average": "315.6754",
      "volume": "220993",
      "turnover": "69762223.3",
      "trades": "622"
    },
    {
      "date": "2025-02-12",
      "bid": "318.20",
      "ask": "318.60",
      "open": "319.20",
      "high": "320.00",
      "low": "316.60",
      "close": "317.60",
      "average": "318.2367",
      "volume": "388493",
      "turnover": "123634502.6",
      "trades": "2329"
    },
    {
      "date": "2025-02-13",
      "bid": "326.00",
      "ask": "326.20",
      "open": "319.40",
      "high": "326.60",
      "low": "319.40",
      "close": "326.20",
      "average": "324.4087",
      "volume": "468794",
      "turnover": "152080755.9",
      "trades": "2929"
    },
    {
      "date": "2025-02-14",
      "bid": "327.60",
      "ask": "328.00",
      "open": "326.20",
      "high": "329.20",
      "low": "325.00",
      "close": "328.00",
      "average": "327.5153",
      "volume": "359137",
      "turnover": "117622986",
      "trades": "2529"
    },
    {
      "date": "2025-02-17",
      "bid": "331.20",
      "ask": "331.60",
      "open": "327.80",
      "high": "332.20",
      "low": "327.40",
      "close": "331.20",
      "average": "330.6681",
      "volume": "307110",
      "turnover": "101475037.9",
      "trades": "1773"
    },
    {
      "date": "2025-02-18",
      "bid": "336.60",
      "ask": "337.20",
      "open": "331.80",
      "high": "337.20",
      "low": "331.20",
      "close": "336.40",
      "average": "334.5074",
      "volume": "357126",
      "turnover": "119459352.1",
      "trades": "1910"
    },
    {
      "date": "2025-02-19",
      "bid": "328.40",
      "ask": "329.00",
      "open": "336.40",
      "high": "336.40",
      "low": "328.00",
      "close": "328.00",
      "average": "330.0725",
      "volume": "253145",
      "turnover": "83558204",
      "trades": "1456"
    },
    {
      "date": "2025-02-20",
      "bid": "329.60",
      "ask": "330.20",
      "open": "329.00",
      "high": "332.40",
      "low": "328.40",
      "close": "329.80",
      "average": "330.1393",
      "volume": "408176",
      "turnover": "134762610.5",
      "trades": "2425"
    },
    {
      "date": "2025-02-21",
      "bid": "328.20",
      "ask": "328.40",
      "open": "330.40",
      "high": "331.40",
      "low": "327.40",
      "close": "329.00",
      "average": "329.3993",
      "volume": "382449",
      "turnover": "125978900.9",
      "trades": "1934"
    },
    {
      "date": "2025-02-24",
      "bid": "330.00",
      "ask": "330.40",
      "open": "331.20",
      "high": "335.20",
      "low": "328.60",
      "close": "330.40",
      "average": "332.2165",
      "volume": "393638",
      "turnover": "130764693.2",
      "trades": "3194"
    },
    {
      "date": "2025-02-25",
      "bid": "336.20",
      "ask": "336.40",
      "open": "328.60",
      "high": "336.80",
      "low": "328.60",
      "close": "336.00",
      "average": "334.4033",
      "volume": "335414",
      "turnover": "112160511.1",
      "trades": "2253"
    },
    {
      "date": "2025-02-26",
      "bid": "342.00",
      "ask": "342.40",
      "open": "342.60",
      "high": "344.40",
      "low": "338.40",
      "close": "343.00",
      "average": "341.94",
      "volume": "904084",
      "turnover": "309128049.3",
      "trades": "4720"
    },
    {
      "date": "2025-02-27",
      "bid": "340.20",
      "ask": "340.60",
      "open": "340.20",
      "high": "344.40",
      "low": "337.60",
      "close": "339.40",
      "average": "340.496",
      "volume": "528116",
      "turnover": "179836420.8",
      "trades": "2378"
    },
    {
      "date": "2025-02-28",
      "bid": "334.80",
      "ask": "335.00",
      "open": "334.40",
      "high": "336.60",
      "low": "331.80",
      "close": "331.80",
      "average": "331.8987",
      "volume": "18187252",
      "turnover": "6036375168.4",
      "trades": "4531"
    },
    {
      "date": "2025-03-03",
      "bid": "338.20",
      "ask": "338.60",
      "open": "334.00",
      "high": "342.00",
      "low": "333.40",
      "close": "338.60",
      "average": "338.3383",
      "volume": "704350",
      "turnover": "238306880.3",
      "trades": "3057"
    },
    {
      "date": "2025-03-04",
      "bid": "320.20",
      "ask": "320.60",
      "open": "333.20",
      "high": "333.80",
      "low": "319.60",
      "close": "320.60",
      "average": "324.5572",
      "volume": "350960",
      "turnover": "113963291.4",
      "trades": "2434"
    },
    {
      "date": "2025-03-05",
      "bid": "328.80",
      "ask": "329.00",
      "open": "325.40",
      "high": "330.00",
      "low": "323.60",
      "close": "327.80",
      "average": "327.5242",
      "volume": "336533",
      "turnover": "110222036.7",
      "trades": "1752"
    },
    {
      "date": "2025-03-06",
      "bid": "334.60",
      "ask": "335.20",
      "open": "329.40",
      "high": "335.60",
      "low": "326.20",
      "close": "334.20",
      "average": "332.0675",
      "volume": "228594",
      "turnover": "75890880.9",
      "trades": "1879"
    },
    {
      "date": "2025-03-07",
      "bid": "333.40",
      "ask": "334.00",
      "open": "331.60",
      "high": "335.00",
      "low": "327.40",
      "close": "333.80",
      "average": "332.0803",
      "volume": "518133",
      "turnover": "172056021.3",
      "trades": "3157"
    },
    {
      "date": "2025-03-10",
      "bid": "328.40",
      "ask": "328.80",
      "open": "332.60",
      "high": "333.00",
      "low": "326.60",
      "close": "328.60",
      "average": "328.9884",
      "volume": "171834",
      "turnover": "56531030.5",
      "trades": "1005"
    },
    {
      "date": "2025-03-11",
      "bid": "313.60",
      "ask": "314.00",
      "open": "328.40",
      "high": "328.40",
      "low": "313.00",
      "close": "313.60",
      "average": "318.6869",
      "volume": "343682",
      "turnover": "109545885.3",
      "trades": "1876"
    },
    {
      "date": "2025-03-12",
      "bid": "315.80",
      "ask": "316.20",
      "open": "315.80",
      "high": "320.00",
      "low": "313.40",
      "close": "315.60",
      "average": "315.9088",
      "volume": "281886",
      "turnover": "89049427.9",
      "trades": "2071"
    },
    {
      "date": "2025-03-13",
      "bid": "309.00",
      "ask": "309.40",
      "open": "310.40",
      "high": "311.20",
      "low": "300.60",
      "close": "308.80",
      "average": "307.0958",
      "volume": "323502",
      "turnover": "99349932.7",
      "trades": "2367"
    },
    {
      "date": "2025-03-14",
      "bid": "314.80",
      "ask": "315.00",
      "open": "309.20",
      "high": "315.20",
      "low": "309.20",
      "close": "314.60",
      "average": "313.3607",
      "volume": "227875",
      "turnover": "71399554.9",
      "trades": "1457"
    },
    {
      "date": "2025-03-17",
      "bid": "317.20",
      "ask": "317.60",
      "open": "315.60",
      "high": "319.20",
      "low": "314.60",
      "close": "318.00",
      "average": "317.5243",
      "volume": "171068",
      "turnover": "54318467.4",
      "trades": "909"
    },
    {
      "date": "2025-03-18",
      "bid": "321.00",
      "ask": "321.40",
      "open": "319.60",
      "high": "323.80",
      "low": "317.80",
      "close": "321.40",
      "average": "320.6809",
      "volume": "207063",
      "turnover": "66401301.2",
      "trades": "1010"
    },
    {
      "date": "2025-03-19",
      "bid": "317.80",
      "ask": "318.40",
      "open": "321.00",
      "high": "321.80",
      "low": "316.60",
      "close": "318.20",
      "average": "318.3999",
      "volume": "209106",
      "turnover": "66581957.5",
      "trades": "1463"
    },
    {
      "date": "2025-03-20",
      "bid": "311.80",
      "ask": "312.20",
      "open": "312.80",
      "high": "315.40",
      "low": "307.60",
      "close": "311.80",
      "average": "311.1695",
      "volume": "264310",
      "turnover": "82234183.3",
      "trades": "1748"
    },
    {
      "date": "2025-03-21",
      "bid": "308.60",
      "ask": "309.00",
      "open": "309.40",
      "high": "311.80",
      "low": "307.00",
      "close": "308.80",
      "average": "308.8229",
      "volume": "433722",
      "turnover": "133942475.1",
      "trades": "1193"
    },
    {
      "date": "2025-03-24",
      "bid": "310.00",
      "ask": "310.40",
      "open": "310.80",
      "high": "312.60",
      "low": "308.80",
      "close": "309.60",
      "average": "309.94",
      "volume": "396599",
      "turnover": "122922988.9",
      "trades": "1978"
    },
    {
      "date": "2025-03-25",
      "bid": "309.80",
      "ask": "310.20",
      "open": "306.60",
      "high": "310.60",
      "low": "303.80",
      "close": "310.60",
      "average": "308.5665",
      "volume": "248166",
      "turnover": "76575575.8",
      "trades": "1299"
    },
    {
      "date": "2025-03-26",
      "bid": "308.60",
      "ask": "308.80",
      "open": "312.80",
      "high": "312.80",
      "low": "308.20",
      "close": "308.20",
      "average": "308.7942",
      "volume": "305861",
      "turnover": "94451069.7",
      "trades": "1225"
    },
    {
      "date": "2025-03-27",
      "bid": "307.20",
      "ask": "307.40",
      "open": "304.20",
      "high": "308.80",
      "low": "302.40",
      "close": "306.40",
      "average": "306.0176",
      "volume": "342522",
      "turnover": "104816199.3",
      "trades": "1404"
    },
    {
      "date": "2025-03-28",
      "bid": "301.40",
      "ask": "301.80",
      "open": "304.40",
      "high": "305.80",
      "low": "300.40",
      "close": "301.40",
      "average": "302.7405",
      "volume": "254895",
      "turnover": "77165923.59",
      "trades": "1327"
    },
    {
      "date": "2025-03-31",
      "bid": "292.80",
      "ask": "293.00",
      "open": "299.00",
      "high": "299.40",
      "low": "292.00",
      "close": "292.40",
      "average": "293.9055",
      "volume": "438320",
      "turnover": "128855097.7",
      "trades": "1584"
    },
    {
      "date": "2025-04-01",
      "bid": "291.80",
      "ask": "292.20",
      "open": "293.80",
      "high": "294.40",
      "low": "289.80",
      "close": "291.20",
      "average": "291.7279",
      "volume": "552540",
      "turnover": "161193251.6",
      "trades": "2110"
    },
    {
      "date": "2025-04-02",
      "bid": "290.80",
      "ask": "291.00",
      "open": "290.80",
      "high": "291.00",
      "low": "285.80",
      "close": "290.00",
      "average": "288.6025",
      "volume": "581730",
      "turnover": "167886611.19",
      "trades": "2191"
    },
    {
      "date": "2025-04-03",
      "bid": "255.40",
      "ask": "255.60",
      "open": "263.40",
      "high": "269.40",
      "low": "254.60",
      "close": "255.80",
      "average": "261.8986",
      "volume": "424244",
      "turnover": "111107178.4",
      "trades": "2178"
    },
    {
      "date": "2025-04-04",
      "bid": "245.60",
      "ask": "246.20",
      "open": "252.80",
      "high": "254.20",
      "low": "239.40",
      "close": "244.80",
      "average": "246.1092",
      "volume": "397900",
      "turnover": "97924520.4",
      "trades": "1977"
    },
    {
      "date": "2025-04-07",
      "bid": "234.60",
      "ask": "234.80",
      "open": "223.00",
      "high": "249.00",
      "low": "221.20",
      "close": "234.20",
      "average": "232.3489",
      "volume": "768334",
      "turnover": "178518455.9",
      "trades": "3716"
    },
    {
      "date": "2025-04-08",
      "bid": "237.40",
      "ask": "237.80",
      "open": "239.60",
      "high": "242.60",
      "low": "232.60",
      "close": "237.40",
      "average": "237.9551",
      "volume": "441960",
      "turnover": "105166535.1",
      "trades": "2147"
    },
    {
      "date": "2025-04-09",
      "bid": "229.20",
      "ask": "229.60",
      "open": "229.00",
      "high": "235.00",
      "low": "227.00",
      "close": "229.40",
      "average": "230.7456",
      "volume": "392719",
      "turnover": "90621607.6",
      "trades": "2295"
    },
    {
      "date": "2025-04-10",
      "bid": "241.00",
      "ask": "241.20",
      "open": "260.40",
      "high": "260.40",
      "low": "240.40",
      "close": "240.40",
      "average": "247.4241",
      "volume": "344813",
      "turnover": "85314275.09",
      "trades": "1725"
    },
    {
      "date": "2025-04-11",
      "bid": "241.60",
      "ask": "242.00",
      "open": "241.40",
      "high": "243.20",
      "low": "234.80",
      "close": "242.20",
      "average": "240.3194",
      "volume": "182132",
      "turnover": "43770069.1",
      "trades": "1015"
    },
    {
      "date": "2025-04-14",
      "bid": "248.80",
      "ask": "249.20",
      "open": "249.40",
      "high": "249.60",
      "low": "245.80",
      "close": "248.80",
      "average": "248.2971",
      "volume": "223613",
      "turnover": "55522139.1",
      "trades": "920"
    },
    {
      "date": "2025-04-15",
      "bid": "256.00",
      "ask": "256.40",
      "open": "251.40",
      "high": "257.20",
      "low": "251.00",
      "close": "256.20",
      "average": "255.1652",
      "volume": "167949",
      "turnover": "42854600.1",
      "trades": "753"
    },
    {
      "date": "2025-04-16",
      "bid": "252.40",
      "ask": "252.80",
      "open": "252.20",
      "high": "253.40",
      "low": "249.60",
      "close": "253.00",
      "average": "252.199",
      "volume": "184353",
      "turnover": "46493231",
      "trades": "828"
    },
    {
      "date": "2025-04-17",
      "bid": "252.00",
      "ask": "252.40",
      "open": "253.00",
      "high": "254.40",
      "low": "250.60",
      "close": "251.20",
      "average": "251.8241",
      "volume": "77464",
      "turnover": "19506977.39",
      "trades": "411"
    },
    {
      "date": "2025-04-22",
      "bid": "250.00",
      "ask": "250.40",
      "open": "250.60",
      "high": "251.20",
      "low": "247.80",
      "close": "251.00",
      "average": "249.8747",
      "volume": "241492",
      "turnover": "60342456.5",
      "trades": "841"
    },
    {
      "date": "2025-04-23",
      "bid": "252.20",
      "ask": "252.60",
      "open": "247.00",
      "high": "258.80",
      "low": "244.80",
      "close": "252.20",
      "average": "252.8152",
      "volume": "393678",
      "turnover": "99531936",
      "trades": "1404"
    },
    {
      "date": "2025-04-24",
      "bid": "259.20",
      "ask": "259.60",
      "open": "250.40",
      "high": "260.00",
      "low": "249.80",
      "close": "259.00",
      "average": "255.8587",
      "volume": "407237",
      "turnover": "104194648",
      "trades": "1404"
    },
    {
      "date": "2025-04-25",
      "bid": "264.00",
      "ask": "264.40",
      "open": "263.60",
      "high": "265.40",
      "low": "261.80",
      "close": "264.20",
      "average": "263.5002",
      "volume": "226681",
      "turnover": "59730846.5",
      "trades": "950"
    },
    {
      "date": "2025-04-28",
      "bid": "267.20",
      "ask": "267.40",
      "open": "265.00",
      "high": "269.60",
      "low": "264.60",
      "close": "267.60",
      "average": "267.7009",
      "volume": "168078",
      "turnover": "44994534.9",
      "trades": "765"
    },
    {
      "date": "2025-04-29",
      "bid": "264.00",
      "ask": "264.20",
      "open": "269.00",
      "high": "269.00",
      "low": "263.00",
      "close": "265.00",
      "average": "265.741",
      "volume": "206132",
      "turnover": "54777445.7",
      "trades": "863"
    },
    {
      "date": "2025-04-30",
      "bid": "262.20",
      "ask": "262.60",
      "open": "266.40",
      "high": "266.40",
      "low": "261.60",
      "close": "263.20",
      "average": "263.004",
      "volume": "124191",
      "turnover": "32663271.6",
      "trades": "391"
    },
    {
      "date": "2025-05-02",
      "bid": "267.00",
      "ask": "267.40",
      "open": "266.80",
      "high": "269.40",
      "low": "262.60",
      "close": "267.00",
      "average": "265.8737",
      "volume": "122978",
      "turnover": "32695709.4",
      "trades": "569"
    },
    {
      "date": "2025-05-05",
      "bid": "264.80",
      "ask": "265.20",
      "open": "267.00",
      "high": "267.00",
      "low": "262.80",
      "close": "265.00",
      "average": "264.5332",
      "volume": "91728",
      "turnover": "24265445.6",
      "trades": "483"
    },
    {
      "date": "2025-05-06",
      "bid": "260.00",
      "ask": "260.20",
      "open": "265.20",
      "high": "265.20",
      "low": "256.20",
      "close": "260.20",
      "average": "259.8923",
      "volume": "115462",
      "turnover": "30007946.2",
      "trades": "563"
    },
    {
      "date": "2025-05-07",
      "bid": "260.20",
      "ask": "260.60",
      "open": "260.00",
      "high": "262.00",
      "low": "258.40",
      "close": "260.40",
      "average": "260.3564",
      "volume": "127770",
      "turnover": "33266320.1",
      "trades": "497"
    },
    {
      "date": "2025-05-08",
      "bid": "263.20",
      "ask": "263.60",
      "open": "262.00",
      "high": "265.80",
      "low": "261.40",
      "close": "263.40",
      "average": "263.4023",
      "volume": "130554",
      "turnover": "34386029.6",
      "trades": "465"
    },
    {
      "date": "2025-05-09",
      "bid": "265.00",
      "ask": "265.40",
      "open": "264.40",
      "high": "267.40",
      "low": "263.60",
      "close": "265.20",
      "average": "265.2225",
      "volume": "83668",
      "turnover": "22190651",
      "trades": "353"
    },
    {
      "date": "2025-05-12",
      "bid": "276.40",
      "ask": "276.80",
      "open": "269.60",
      "high": "280.00",
      "low": "269.20",
      "close": "276.40",
      "average": "276.6499",
      "volume": "115497",
      "turnover": "31949339.6",
      "trades": "576"
    },
    {
      "date": "2025-05-13",
      "bid": "279.20",
      "ask": "279.60",
      "open": "276.40",
      "high": "280.20",
      "low": "275.40",
      "close": "279.80",
      "average": "278.8442",
      "volume": "115377",
      "turnover": "32172217.2",
      "trades": "523"
    },
    {
      "date": "2025-05-14",
      "bid": "278.40",
      "ask": "278.80",
      "open": "278.60",
      "high": "281.00",
      "low": "275.40",
      "close": "278.80",
      "average": "278.7848",
      "volume": "79850",
      "turnover": "22261431.6",
      "trades": "401"
    },
    {
      "date": "2025-05-15",
      "bid": "278.00",
      "ask": "278.40",
      "open": "277.00",
      "high": "278.80",
      "low": "274.80",
      "close": "278.60",
      "average": "277.4297",
      "volume": "91559",
      "turnover": "25401061.8",
      "trades": "435"
    },
    {
      "date": "2025-05-16",
      "bid": "275.80",
      "ask": "276.20",
      "open": "278.00",
      "high": "280.60",
      "low": "274.60",
      "close": "276.40",
      "average": "277.476",
      "volume": "88446",
      "turnover": "24539145.4",
      "trades": "397"
    },
    {
      "date": "2025-05-19",
      "bid": "275.60",
      "ask": "276.00",
      "open": "275.00",
      "high": "276.60",
      "low": "273.80",
      "close": "276.60",
      "average": "275.5563",
      "volume": "80389",
      "turnover": "22151925.6",
      "trades": "397"
    },
    {
      "date": "2025-05-20",
      "bid": "276.60",
      "ask": "276.80",
      "open": "276.00",
      "high": "278.60",
      "low": "274.00",
      "close": "276.80",
      "average": "276.658",
      "volume": "76608",
      "turnover": "21194703.8",
      "trades": "394"
    },
    {
      "date": "2025-05-21",
      "bid": "275.20",
      "ask": "275.60",
      "open": "277.00",
      "high": "277.00",
      "low": "271.80",
      "close": "274.80",
      "average": "274.7238",
      "volume": "75838",
      "turnover": "20834504.8",
      "trades": "380"
    },
    {
      "date": "2025-05-22",
      "bid": "269.20",
      "ask": "269.60",
      "open": "272.00",
      "high": "273.20",
      "low": "267.20",
      "close": "269.20",
      "average": "269.9724",
      "volume": "111981",
      "turnover": "30231753.2",
      "trades": "511"
    },
    {
      "date": "2025-05-23",
      "bid": "265.40",
      "ask": "265.80",
      "open": "269.60",
      "high": "272.20",
      "low": "260.00",
      "close": "265.40",
      "average": "265.477",
      "volume": "112469",
      "turnover": "29858312",
      "trades": "714"
    },
    {
      "date": "2025-05-26",
      "bid": "271.00",
      "ask": "271.20",
      "open": "268.80",
      "high": "271.80",
      "low": "268.80",
      "close": "271.40",
      "average": "270.697",
      "volume": "117008",
      "turnover": "31672902",
      "trades": "551"
    },
    {
      "date": "2025-05-27",
      "bid": "268.80",
      "ask": "269.20",
      "open": "271.40",
      "high": "274.20",
      "low": "268.80",
      "close": "269.40",
      "average": "270.3606",
      "volume": "82825",
      "turnover": "22392609.5",
      "trades": "458"
    },
    {
      "date": "2025-05-28",
      "bid": "268.60",
      "ask": "269.00",
      "open": "268.80",
      "high": "270.00",
      "low": "267.00",
      "close": "268.60",
      "average": "268.4194",
      "volume": "40850",
      "turnover": "10964931.2",
      "trades": "295"
    },
    {
      "date": "2025-05-30",
      "bid": "266.60",
      "ask": "267.00",
      "open": "267.40",
      "high": "268.40",
      "low": "265.20",
      "close": "266.40",
      "average": "266.5879",
      "volume": "197844",
      "turnover": "52742877.2",
      "trades": "507"
    },
    {
      "date": "2025-06-02",
      "bid": "259.20",
      "ask": "259.60",
      "open": "263.40",
      "high": "265.00",
      "low": "257.60",
      "close": "259.40",
      "average": "260.3375",
      "volume": "78114",
      "turnover": "20337038.89",
      "trades": "502"
    },
    {
      "date": "2025-06-03",
      "bid": "260.00",
      "ask": "260.40",
      "open": "259.80",
      "high": "261.20",
      "low": "257.60",
      "close": "260.40",
      "average": "259.0745",
      "volume": "128507",
      "turnover": "33292915",
      "trades": "610"
    },
    {
      "date": "2025-06-04",
      "bid": "261.00",
      "ask": "261.40",
      "open": "261.00",
      "high": "263.00",
      "low": "260.40",
      "close": "261.80",
      "average": "261.4461",
      "volume": "104083",
      "turnover": "27212056.5",
      "trades": "553"
    },
    {
      "date": "2025-06-05",
      "bid": "263.60",
      "ask": "264.20",
      "open": "262.40",
      "high": "265.60",
      "low": "261.00",
      "close": "264.40",
      "average": "263.5365",
      "volume": "83732",
      "turnover": "22063128.8",
      "trades": "411"
    },
    {
      "date": "2025-06-09",
      "bid": "265.00",
      "ask": "265.40",
      "open": "263.60",
      "high": "266.40",
      "low": "263.60",
      "close": "265.20",
      "average": "265.3353",
      "volume": "74531",
      "turnover": "19775726.6",
      "trades": "401"
    },
    {
      "date": "2025-06-10",
      "bid": "269.20",
      "ask": "269.60",
      "open": "267.00",
      "high": "270.20",
      "low": "265.80",
      "close": "270.20",
      "average": "268.5882",
      "volume": "102705",
      "turnover": "27585292.6",
      "trades": "439"
    },
    {
      "date": "2025-06-11",
      "bid": "265.60",
      "ask": "266.00",
      "open": "269.60",
      "high": "270.40",
      "low": "265.40",
      "close": "266.20",
      "average": "267.8613",
      "volume": "72389",
      "turnover": "19390215.2",
      "trades": "365"
    },
    {
      "date": "2025-06-12",
      "bid": "265.80",
      "ask": "266.00",
      "open": "264.00",
      "high": "266.60",
      "low": "262.80",
      "close": "266.00",
      "average": "265.1864",
      "volume": "71967",
      "turnover": "19084233.2",
      "trades": "321"
    },
    {
      "date": "2025-06-13",
      "bid": "264.20",
      "ask": "264.80",
      "open": "260.60",
      "high": "264.80",
      "low": "260.60",
      "close": "264.80",
      "average": "262.6941",
      "volume": "126918",
      "turnover": "33339647.5",
      "trades": "489"
    },
    {
      "date": "2025-06-16",
      "bid": "263.60",
      "ask": "264.00",
      "open": "264.20",
      "high": "267.40",
      "low": "263.00",
      "close": "263.60",
      "average": "264.7386",
      "volume": "53974",
      "turnover": "14288249.6",
      "trades": "338"
    },
    {
      "date": "2025-06-17",
      "bid": "261.20",
      "ask": "261.40",
      "open": "262.20",
      "high": "264.80",
      "low": "261.20",
      "close": "261.20",
      "average": "262.4435",
      "volume": "105518",
      "turnover": "27692264.9",
      "trades": "525"
    },
    {
      "date": "2025-06-18",
      "bid": "258.20",
      "ask": "258.40",
      "open": "261.20",
      "high": "261.40",
      "low": "257.40",
      "close": "258.60",
      "average": "258.9695",
      "volume": "87240",
      "turnover": "22592528.6",
      "trades": "421"
    },
    {
      "date": "2025-06-19",
      "bid": "257.40",
      "ask": "257.80",
      "open": "255.80",
      "high": "259.40",
      "low": "255.80",
      "close": "256.80",
      "average": "257.0812",
      "volume": "237523",
      "turnover": "61064489.9",
      "trades": "559"
    },
    {
      "date": "2025-06-23",
      "bid": "256.80",
      "ask": "257.00",
      "open": "257.00",
      "high": "259.00",
      "low": "255.00",
      "close": "257.00",
      "average": "256.931",
      "volume": "123104",
      "turnover": "31629098",
      "trades": "754"
    },
    {
      "date": "2025-06-24",
      "bid": "261.40",
      "ask": "261.80",
      "open": "263.80",
      "high": "266.00",
      "low": "261.00",
      "close": "261.40",
      "average": "262.9548",
      "volume": "135938",
      "turnover": "35745766.4",
      "trades": "673"
    },
    {
      "date": "2025-06-25",
      "bid": "258.40",
      "ask": "258.80",
      "open": "262.40",
      "high": "263.80",
      "low": "258.40",
      "close": "258.80",
      "average": "260.1889",
      "volume": "75184",
      "turnover": "19562958.5",
      "trades": "510"
    },
    {
      "date": "2025-06-26",
      "bid": "258.60",
      "ask": "258.80",
      "open": "258.80",
      "high": "259.40",
      "low": "256.80",
      "close": "258.60",
      "average": "258.3408",
      "volume": "62799",
      "turnover": "16223242.7",
      "trades": "424"
    },
    {
      "date": "2025-06-27",
      "bid": "269.20",
      "ask": "269.40",
      "open": "261.40",
      "high": "269.40",
      "low": "261.40",
      "close": "269.20",
      "average": "264.8347",
      "volume": "75220",
      "turnover": "19921469",
      "trades": "393"
    },
    {
      "date": "2025-06-30",
      "bid": "266.00",
      "ask": "266.20",
      "open": "270.80",
      "high": "270.80",
      "low": "265.00",
      "close": "265.80",
      "average": "266.587",
      "volume": "103021",
      "turnover": "27464058",
      "trades": "428"
    },
    {
      "date": "2025-07-01",
      "bid": "265.60",
      "ask": "266.00",
      "open": "266.00",
      "high": "266.20",
      "low": "262.00",
      "close": "266.00",
      "average": "264.8371",
      "volume": "67873",
      "turnover": "17975117.2",
      "trades": "345"
    },
    {
      "date": "2025-07-02",
      "bid": "270.80",
      "ask": "271.20",
      "open": "268.20",
      "high": "272.60",
      "low": "265.40",
      "close": "271.00",
      "average": "269.9377",
      "volume": "60100",
      "turnover": "16223230.9",
      "trades": "474"
    },
    {
      "date": "2025-07-03",
      "bid": "266.80",
      "ask": "267.20",
      "open": "271.80",
      "high": "271.80",
      "low": "267.00",
      "close": "267.20",
      "average": "268.8216",
      "volume": "63280",
      "turnover": "17011006.3",
      "trades": "427"
    },
    {
      "date": "2025-07-04",
      "bid": "262.40",
      "ask": "262.80",
      "open": "267.20",
      "high": "267.20",
      "low": "261.60",
      "close": "262.80",
      "average": "263.3994",
      "volume": "39321",
      "turnover": "10356293.1",
      "trades": "345"
    },
    {
      "date": "2025-07-07",
      "bid": "263.00",
      "ask": "263.20",
      "open": "262.80",
      "high": "263.60",
      "low": "260.20",
      "close": "263.60",
      "average": "262.1039",
      "volume": "56230",
      "turnover": "14737113.3",
      "trades": "412"
    },
    {
      "date": "2025-07-08",
      "bid": "267.00",
      "ask": "267.20",
      "open": "263.00",
      "high": "267.60",
      "low": "261.60",
      "close": "267.60",
      "average": "264.9089",
      "volume": "54510",
      "turnover": "14434531.6",
      "trades": "388"
    },
    {
      "date": "2025-07-09",
      "bid": "270.60",
      "ask": "271.00",
      "open": "267.40",
      "high": "273.20",
      "low": "266.60",
      "close": "270.60",
      "average": "270.3406",
      "volume": "52004",
      "turnover": "14062075.4",
      "trades": "359"
    },
    {
      "date": "2025-07-10",
      "bid": "276.40",
      "ask": "276.80",
      "open": "271.00",
      "high": "276.80",
      "low": "271.00",
      "close": "276.80",
      "average": "275.051",
      "volume": "49877",
      "turnover": "13715840.5",
      "trades": "332"
    },
    {
      "date": "2025-07-11",
      "bid": "272.60",
      "ask": "272.80",
      "open": "276.40",
      "high": "277.00",
      "low": "272.60",
      "close": "273.40",
      "average": "274.0469",
      "volume": "70875",
      "turnover": "19425552.5",
      "trades": "310"
    },
    {
      "date": "2025-07-14",
      "bid": "269.60",
      "ask": "269.80",
      "open": "270.40",
      "high": "271.00",
      "low": "269.40",
      "close": "269.60",
      "average": "269.9763",
      "volume": "62103",
      "turnover": "16766351.7",
      "trades": "310"
    },
    {
      "date": "2025-07-15",
      "bid": "271.00",
      "ask": "271.20",
      "open": "269.60",
      "high": "272.80",
      "low": "269.60",
      "close": "271.20",
      "average": "271.2075",
      "volume": "33170",
      "turnover": "8996064.19",
      "trades": "248"
    },
    {
      "date": "2025-07-16",
      "bid": "269.40",
      "ask": "269.80",
      "open": "268.60",
      "high": "273.00",
      "low": "268.40",
      "close": "269.60",
      "average": "269.9906",
      "volume": "65570",
      "turnover": "17711713",
      "trades": "332"
    },
    {
      "date": "2025-07-17",
      "bid": "265.00",
      "ask": "265.40",
      "open": "274.60",
      "high": "278.00",
      "low": "262.40",
      "close": "264.20",
      "average": "267.5443",
      "volume": "166127",
      "turnover": "44418550.1",
      "trades": "801"
    },
    {
      "date": "2025-07-18",
      "bid": "259.80",
      "ask": "260.20",
      "open": "265.00",
      "high": "266.20",
      "low": "259.00",
      "close": "259.40",
      "average": "261.0113",
      "volume": "83424",
      "turnover": "21774894.2",
      "trades": "415"
    },
    {
      "date": "2025-07-21",
      "bid": "264.80",
      "ask": "265.20",
      "open": "259.40",
      "high": "265.60",
      "low": "259.40",
      "close": "264.40",
      "average": "263.4869",
      "volume": "74322",
      "turnover": "19583229.6",
      "trades": "488"
    },
    {
      "date": "2025-07-22",
      "bid": "268.20",
      "ask": "268.60",
      "open": "264.80",
      "high": "269.60",
      "low": "263.60",
      "close": "268.20",
      "average": "267.1375",
      "volume": "73857",
      "turnover": "19728402.1",
      "trades": "396"
    },
    {
      "date": "2025-07-23",
      "bid": "287.00",
      "ask": "287.60",
      "open": "273.80",
      "high": "287.40",
      "low": "273.20",
      "close": "286.40",
      "average": "284.9165",
      "volume": "168785",
      "turnover": "48090455.1",
      "trades": "804"
    },
    {
      "date": "2025-07-24",
      "bid": "287.20",
      "ask": "287.40",
      "open": "289.40",
      "high": "289.80",
      "low": "285.40",
      "close": "286.80",
      "average": "287.8448",
      "volume": "178676",
      "turnover": "51431757.4",
      "trades": "912"
    },
    {
      "date": "2025-07-25",
      "bid": "287.40",
      "ask": "287.80",
      "open": "283.80",
      "high": "289.40",
      "low": "282.00",
      "close": "287.60",
      "average": "286.148",
      "volume": "67248",
      "turnover": "19241784.2",
      "trades": "373"
    },
    {
      "date": "2025-07-28",
      "bid": "284.00",
      "ask": "284.40",
      "open": "293.40",
      "high": "293.40",
      "low": "283.80",
      "close": "284.00",
      "average": "286.7107",
      "volume": "68527",
      "turnover": "19648422.3",
      "trades": "546"
    },
    {
      "date": "2025-07-29",
      "bid": "284.40",
      "ask": "284.80",
      "open": "284.40",
      "high": "288.00",
      "low": "284.00",
      "close": "284.80",
      "average": "285.6906",
      "volume": "35404",
      "turnover": "10114717",
      "trades": "276"
    },
    {
      "date": "2025-07-30",
      "bid": "283.60",
      "ask": "283.80",
      "open": "284.60",
      "high": "286.80",
      "low": "281.40",
      "close": "283.60",
      "average": "283.9788",
      "volume": "47238",
      "turnover": "13414603.2",
      "trades": "287"
    },
    {
      "date": "2025-07-31",
      "bid": "281.00",
      "ask": "281.40",
      "open": "283.80",
      "high": "284.20",
      "low": "281.00",
      "close": "281.00",
      "average": "282.1163",
      "volume": "79464",
      "turnover": "22418128.8",
      "trades": "263"
    },
    {
      "date": "2025-08-01",
      "bid": "273.00",
      "ask": "273.40",
      "open": "277.20",
      "high": "278.60",
      "low": "271.20",
      "close": "272.60",
      "average": "274.856",
      "volume": "66313",
      "turnover": "18226089.39",
      "trades": "448"
    },
    {
      "date": "2025-08-04",
      "bid": "271.20",
      "ask": "271.60",
      "open": "273.80",
      "high": "274.40",
      "low": "270.20",
      "close": "271.80",
      "average": "271.8274",
      "volume": "47329",
      "turnover": "12865518.5",
      "trades": "391"
    },
    {
      "date": "2025-08-05",
      "bid": "272.80",
      "ask": "273.00",
      "open": "272.80",
      "high": "275.20",
      "low": "271.20",
      "close": "272.80",
      "average": "272.7654",
      "volume": "37863",
      "turnover": "10327716.9",
      "trades": "402"
    },
    {
      "date": "2025-08-06",
      "bid": "277.60",
      "ask": "277.80",
      "open": "274.00",
      "high": "278.80",
      "low": "274.00",
      "close": "277.60",
      "average": "277.4864",
      "volume": "73318",
      "turnover": "20344778.8",
      "trades": "396"
    },
    {
      "date": "2025-08-07",
      "bid": "285.80",
      "ask": "286.20",
      "open": "277.00",
      "high": "286.00",
      "low": "277.00",
      "close": "285.20",
      "average": "283.6613",
      "volume": "73611",
      "turnover": "20880570.2",
      "trades": "382"
    },
    {
      "date": "2025-08-08",
      "bid": "289.00",
      "ask": "289.40",
      "open": "286.20",
      "high": "289.40",
      "low": "286.20",
      "close": "289.00",
      "average": "288.1288",
      "volume": "67120",
      "turnover": "19339453.5",
      "trades": "379"
    },
    {
      "date": "2025-08-11",
      "bid": "287.60",
      "ask": "288.00",
      "open": "290.20",
      "high": "290.80",
      "low": "287.40",
      "close": "287.60",
      "average": "288.4409",
      "volume": "47962",
      "turnover": "13832831.2",
      "trades": "355"
    },
    {
      "date": "2025-08-12",
      "bid": "290.00",
      "ask": "290.20",
      "open": "289.40",
      "high": "290.80",
      "low": "287.00",
      "close": "290.40",
      "average": "289.4682",
      "volume": "71089",
      "turnover": "20577726.3",
      "trades": "410"
    },
    {
      "date": "2025-08-13",
      "bid": "290.20",
      "ask": "290.80",
      "open": "291.00",
      "high": "291.80",
      "low": "289.40",
      "close": "290.60",
      "average": "290.2221",
      "volume": "66042",
      "turnover": "19166970.1",
      "trades": "504"
    },
    {
      "date": "2025-08-14",
      "bid": "292.00",
      "ask": "292.40",
      "open": "290.20",
      "high": "293.80",
      "low": "290.20",
      "close": "292.20",
      "average": "292.2502",
      "volume": "59747",
      "turnover": "17461010.1",
      "trades": "442"
    },
    {
      "date": "2025-08-15",
      "bid": "293.40",
      "ask": "293.80",
      "open": "293.60",
      "high": "296.20",
      "low": "292.80",
      "close": "293.80",
      "average": "294.9155",
      "volume": "133578",
      "turnover": "39393938.79",
      "trades": "498"
    },
    {
      "date": "2025-08-18",
      "bid": "289.40",
      "ask": "289.60",
      "open": "293.60",
      "high": "293.80",
      "low": "289.20",
      "close": "289.20",
      "average": "290.4772",
      "volume": "142162",
      "turnover": "41292379.6",
      "trades": "646"
    },
    {
      "date": "2025-08-19",
      "bid": "297.00",
      "ask": "297.40",
      "open": "290.00",
      "high": "297.40",
      "low": "290.00",
      "close": "297.00",
      "average": "294.8605",
      "volume": "108508",
      "turnover": "31994649.7",
      "trades": "619"
    },
    {
      "date": "2025-08-20",
      "bid": "296.00",
      "ask": "296.40",
      "open": "295.60",
      "high": "297.40",
      "low": "294.80",
      "close": "296.20",
      "average": "296.443",
      "volume": "104724",
      "turnover": "31044701.4",
      "trades": "514"
    },
    {
      "date": "2025-08-21",
      "bid": "293.60",
      "ask": "294.00",
      "open": "296.20",
      "high": "297.00",
      "low": "292.80",
      "close": "292.80",
      "average": "294.446",
      "volume": "118070",
      "turnover": "34762818.1",
      "trades": "660"
    },
    {
      "date": "2025-08-22",
      "bid": "299.60",
      "ask": "300.00",
      "open": "293.40",
      "high": "300.00",
      "low": "293.20",
      "close": "299.60",
      "average": "296.9571",
      "volume": "75195",
      "turnover": "22329729.4",
      "trades": "517"
    },
    {
      "date": "2025-08-25",
      "bid": "296.60",
      "ask": "297.00",
      "open": "299.20",
      "high": "299.20",
      "low": "296.20",
      "close": "296.60",
      "average": "297.6287",
      "volume": "139237",
      "turnover": "41440968.1",
      "trades": "849"
    },
    {
      "date": "2025-08-26",
      "bid": "294.40",
      "ask": "294.80",
      "open": "296.00",
      "high": "296.40",
      "low": "293.20",
      "close": "294.80",
      "average": "295.2926",
      "volume": "288676",
      "turnover": "85243938.2",
      "trades": "1125"
    },
    {
      "date": "2025-08-27",
      "bid": "291.00",
      "ask": "291.40",
      "open": "294.80",
      "high": "296.00",
      "low": "290.80",
      "close": "291.00",
      "average": "292.5178",
      "volume": "66507",
      "turnover": "19454480.39",
      "trades": "514"
    },
    {
      "date": "2025-08-28",
      "bid": "291.80",
      "ask": "292.20",
      "open": "292.40",
      "high": "294.40",
      "low": "291.40",
      "close": "292.00",
      "average": "292.1851",
      "volume": "48964",
      "turnover": "14306355.6",
      "trades": "383"
    },
    {
      "date": "2025-08-29",
      "bid": "290.80",
      "ask": "291.20",
      "open": "292.00",
      "high": "292.20",
      "low": "288.40",
      "close": "290.40",
      "average": "290.3096",
      "volume": "115484",
      "turnover": "33528624.5",
      "trades": "509"
    },
    {
      "date": "2025-09-01",
      "bid": "288.00",
      "ask": "288.40",
      "open": "291.20",
      "high": "292.20",
      "low": "287.80",
      "close": "288.20",
      "average": "289.6429",
      "volume": "46441",
      "turnover": "13451305.2",
      "trades": "378"
    },
    {
      "date": "2025-09-02",
      "bid": "278.80",
      "ask": "279.40",
      "open": "288.00",
      "high": "288.40",
      "low": "278.60",
      "close": "278.60",
      "average": "282.032",
      "volume": "102344",
      "turnover": "28864809.8",
      "trades": "557"
    },
    {
      "date": "2025-09-03",
      "bid": "277.20",
      "ask": "277.60",
      "open": "277.20",
      "high": "279.40",
      "low": "275.00",
      "close": "276.80",
      "average": "277.3326",
      "volume": "82392",
      "turnover": "22850511.7",
      "trades": "505"
    },
    {
      "date": "2025-09-04",
      "bid": "276.20",
      "ask": "276.60",
      "open": "276.80",
      "high": "279.00",
      "low": "274.80",
      "close": "276.80",
      "average": "275.9972",
      "volume": "122103",
      "turnover": "33699296.5",
      "trades": "517"
    },
    {
      "date": "2025-09-05",
      "bid": "275.80",
      "ask": "276.20",
      "open": "278.00",
      "high": "281.60",
      "low": "275.40",
      "close": "276.40",
      "average": "277.6073",
      "volume": "46907",
      "turnover": "13021735.9",
      "trades": "347"
    },
    {
      "date": "2025-09-08",
      "bid": "273.80",
      "ask": "274.00",
      "open": "275.80",
      "high": "275.80",
      "low": "270.20",
      "close": "273.80",
      "average": "272.7504",
      "volume": "104184",
      "turnover": "28416223.8",
      "trades": "568"
    },
    {
      "date": "2025-09-09",
      "bid": "273.40",
      "ask": "273.60",
      "open": "273.80",
      "high": "276.20",
      "low": "271.40",
      "close": "273.60",
      "average": "273.8127",
      "volume": "57609",
      "turnover": "15773327.2",
      "trades": "386"
    },
    {
      "date": "2025-09-10",
      "bid": "272.20",
      "ask": "272.60",
      "open": "274.80",
      "high": "275.20",
      "low": "271.60",
      "close": "272.40",
      "average": "272.7988",
      "volume": "408059",
      "turnover": "111318073.7",
      "trades": "512"
    },
    {
      "date": "2025-09-11",
      "bid": "274.20",
      "ask": "274.60",
      "open": "272.60",
      "high": "275.80",
      "low": "269.80",
      "close": "274.60",
      "average": "273.0893",
      "volume": "72031",
      "turnover": "19671477.2",
      "trades": "522"
    },
    {
      "date": "2025-09-12",
      "bid": "273.00",
      "ask": "273.20",
      "open": "275.00",
      "high": "276.00",
      "low": "272.60",
      "close": "273.40",
      "average": "273.8204",
      "volume": "56840",
      "turnover": "15564930.3",
      "trades": "489"
    },
    {
      "date": "2025-09-15",
      "bid": "273.00",
      "ask": "273.20",
      "open": "273.80",
      "high": "276.40",
      "low": "272.00",
      "close": "272.80",
      "average": "274.0137",
      "volume": "62242",
      "turnover": "17057731.8",
      "trades": "505"
    },
    {
      "date": "2025-09-16",
      "bid": "274.20",
      "ask": "274.40",
      "open": "274.00",
      "high": "277.80",
      "low": "273.60",
      "close": "274.40",
      "average": "275.3557",
      "volume": "105550",
      "turnover": "29063730.3",
      "trades": "583"
    },
    {
      "date": "2025-09-17",
      "bid": "274.80",
      "ask": "275.20",
      "open": "274.40",
      "high": "276.60",
      "low": "274.00",
      "close": "275.00",
      "average": "275.0042",
      "volume": "43920",
      "turnover": "12078172.2",
      "trades": "373"
    },
    {
      "date": "2025-09-18",
      "bid": "276.20",
      "ask": "276.60",
      "open": "275.20",
      "high": "278.60",
      "low": "275.20",
      "close": "276.40",
      "average": "277.1172",
      "volume": "65450",
      "turnover": "18137272",
      "trades": "437"
    },
    {
      "date": "2025-09-19",
      "bid": "275.00",
      "ask": "275.40",
      "open": "276.20",
      "high": "278.40",
      "low": "274.40",
      "close": "274.40",
      "average": "274.8531",
      "volume": "327777",
      "turnover": "90090634.8",
      "trades": "507"
    },
    {
      "date": "2025-09-22",
      "bid": "272.40",
      "ask": "272.80",
      "open": "274.40",
      "high": "275.00",
      "low": "271.80",
      "close": "272.60",
      "average": "273.3315",
      "volume": "174902",
      "turnover": "47805983.7",
      "trades": "695"
    },
    {
      "date": "2025-09-23",
      "bid": "278.40",
      "ask": "278.80",
      "open": "273.20",
      "high": "279.20",
      "low": "273.00",
      "close": "278.00",
      "average": "277.2116",
      "volume": "48813",
      "turnover": "13531584.5",
      "trades": "366"
    },
    {
      "date": "2025-09-24",
      "bid": "272.20",
      "ask": "272.40",
      "open": "276.80",
      "high": "276.80",
      "low": "271.40",
      "close": "272.40",
      "average": "273.796",
      "volume": "201221",
      "turnover": "55093642.6",
      "trades": "1038"
    },
    {
      "date": "2025-09-25",
      "bid": "267.20",
      "ask": "267.40",
      "open": "272.80",
      "high": "273.40",
      "low": "266.60",
      "close": "266.60",
      "average": "269.2236",
      "volume": "95711",
      "turnover": "25769059.3",
      "trades": "648"
    },
    {
      "date": "2025-09-26",
      "bid": "276.00",
      "ask": "276.40",
      "open": "271.80",
      "high": "277.20",
      "low": "270.00",
      "close": "276.00",
      "average": "274.4753",
      "volume": "134969",
      "turnover": "37047073.29",
      "trades": "777"
    },
    {
      "date": "2025-09-29",
      "bid": "270.80",
      "ask": "271.00",
      "open": "276.00",
      "high": "276.00",
      "low": "268.20",
      "close": "270.00",
      "average": "271.0661",
      "volume": "97406",
      "turnover": "26402704.3",
      "trades": "642"
    },
    {
      "date": "2025-09-30",
      "bid": "269.60",
      "ask": "269.80",
      "open": "270.60",
      "high": "270.80",
      "low": "267.40",
      "close": "269.60",
      "average": "269.1967",
      "volume": "77569",
      "turnover": "20881262.5",
      "trades": "467"
    },
    {
      "date": "2025-10-01",
      "bid": "270.00",
      "ask": "270.20",
      "open": "269.20",
      "high": "271.00",
      "low": "267.80",
      "close": "270.20",
      "average": "269.3007",
      "volume": "87214",
      "turnover": "23489782.3",
      "trades": "570"
    },
    {
      "date": "2025-10-02",
      "bid": "274.40",
      "ask": "274.80",
      "open": "270.80",
      "high": "275.00",
      "low": "270.80",
      "close": "274.20",
      "average": "273.4343",
      "volume": "87127",
      "turnover": "23822900.3",
      "trades": "478"
    },
    {
      "date": "2025-10-03",
      "bid": "275.20",
      "ask": "275.60",
      "open": "275.60",
      "high": "280.00",
      "low": "274.20",
      "close": "275.80",
      "average": "276.4129",
      "volume": "69656",
      "turnover": "19253819.39",
      "trades": "404"
    },
    {
      "date": "2025-10-06",
      "bid": "275.60",
      "ask": "275.80",
      "open": "275.60",
      "high": "277.20",
      "low": "273.20",
      "close": "275.60",
      "average": "275.5594",
      "volume": "64393",
      "turnover": "17743972.3",
      "trades": "458"
    },
    {
      "date": "2025-10-07",
      "bid": "269.40",
      "ask": "270.00",
      "open": "275.00",
      "high": "275.00",
      "low": "266.40",
      "close": "269.60",
      "average": "269.5585",
      "volume": "187478",
      "turnover": "50538607.7",
      "trades": "1001"
    },
    {
      "date": "2025-10-08",
      "bid": "269.80",
      "ask": "270.40",
      "open": "266.40",
      "high": "270.40",
      "low": "266.00",
      "close": "269.80",
      "average": "268.5387",
      "volume": "90611",
      "turnover": "24335323.1",
      "trades": "507"
    },
    {
      "date": "2025-10-09",
      "bid": "268.20",
      "ask": "268.40",
      "open": "269.80",
      "high": "271.00",
      "low": "267.80",
      "close": "268.40",
      "average": "268.8126",
      "volume": "109214",
      "turnover": "29357705.6",
      "trades": "625"
    },
    {
      "date": "2025-10-10",
      "bid": "267.40",
      "ask": "268.00",
      "open": "268.40",
      "high": "270.40",
      "low": "267.20",
      "close": "267.20",
      "average": "269.2927",
      "volume": "225489",
      "turnover": "60721748.5",
      "trades": "1120"
    },
    {
      "date": "2025-10-13",
      "bid": "265.20",
      "ask": "265.80",
      "open": "268.00",
      "high": "269.80",
      "low": "261.20",
      "close": "265.40",
      "average": "266.5899",
      "volume": "159337",
      "turnover": "42478823.29",
      "trades": "711"
    },
    {
      "date": "2025-10-14",
      "bid": "264.00",
      "ask": "264.60",
      "open": "263.40",
      "high": "265.80",
      "low": "262.40",
      "close": "264.80",
      "average": "263.9741",
      "volume": "117479",
      "turnover": "31011172.9",
      "trades": "526"
    },
    {
      "date": "2025-10-15",
      "bid": "265.20",
      "ask": "265.80",
      "open": "267.20",
      "high": "267.20",
      "low": "264.00",
      "close": "265.60",
      "average": "265.5187",
      "volume": "132410",
      "turnover": "35158084.79",
      "trades": "703"
    },
    {
      "date": "2025-10-16",
      "bid": "268.00",
      "ask": "268.40",
      "open": "265.40",
      "high": "268.40",
      "low": "264.60",
      "close": "268.40",
      "average": "266.7201",
      "volume": "103658",
      "turnover": "27646974.2",
      "trades": "562"
    },
    {
      "date": "2025-10-17",
      "bid": "248.60",
      "ask": "249.00",
      "open": "250.60",
      "high": "257.40",
      "low": "245.20",
      "close": "248.40",
      "average": "249.5897",
      "volume": "471136",
      "turnover": "117603185.6",
      "trades": "2465"
    },
    {
      "date": "2025-10-20",
      "bid": "255.20",
      "ask": "255.40",
      "open": "249.80",
      "high": "256.60",
      "low": "249.20",
      "close": "255.80",
      "average": "253.4951",
      "volume": "117900",
      "turnover": "29886937.2",
      "trades": "681"
    },
    {
      "date": "2025-10-21",
      "bid": "258.60",
      "ask": "259.20",
      "open": "255.60",
      "high": "259.80",
      "low": "254.40",
      "close": "258.60",
      "average": "257.1674",
      "volume": "104497",
      "turnover": "26873767.4",
      "trades": "562"
    },
    {
      "date": "2025-10-22",
      "bid": "257.20",
      "ask": "257.60",
      "open": "258.60",
      "high": "260.00",
      "low": "255.80",
      "close": "257.20",
      "average": "257.1109",
      "volume": "129654",
      "turnover": "33335547",
      "trades": "524"
    },
    {
      "date": "2025-10-23",
      "bid": "258.20",
      "ask": "258.60",
      "open": "256.20",
      "high": "260.20",
      "low": "256.00",
      "close": "258.40",
      "average": "258.0876",
      "volume": "211430",
      "turnover": "54567560.6",
      "trades": "620"
    },
    {
      "date": "2025-10-24",
      "bid": "260.60",
      "ask": "261.00",
      "open": "259.00",
      "high": "261.00",
      "low": "258.80",
      "close": "261.00",
      "average": "260.2456",
      "volume": "68704",
      "turnover": "17879964.1",
      "trades": "452"
    },
    {
      "date": "2025-10-27",
      "bid": "261.00",
      "ask": "261.40",
      "open": "261.60",
      "high": "262.60",
      "low": "260.40",
      "close": "261.20",
      "average": "261.301",
      "volume": "44248",
      "turnover": "11562084.5",
      "trades": "479"
    },
    {
      "date": "2025-10-28",
      "bid": "260.40",
      "ask": "260.80",
      "open": "261.00",
      "high": "261.00",
      "low": "259.20",
      "close": "260.80",
      "average": "260.2427",
      "volume": "56978",
      "turnover": "14828108.3",
      "trades": "459"
    },
    {
      "date": "2025-10-29",
      "bid": "262.60",
      "ask": "263.00",
      "open": "260.40",
      "high": "264.20",
      "low": "259.60",
      "close": "262.60",
      "average": "262.1587",
      "volume": "42103",
      "turnover": "11035529.2",
      "trades": "368"
    },
    {
      "date": "2025-10-30",
      "bid": "261.60",
      "ask": "262.00",
      "open": "262.60",
      "high": "263.00",
      "low": "261.00",
      "close": "261.60",
      "average": "261.7787",
      "volume": "35331",
      "turnover": "9248928.8",
      "trades": "323"
    },
    {
      "date": "2025-10-31",
      "bid": "261.40",
      "ask": "261.80",
      "open": "261.60",
      "high": "261.60",
      "low": "260.00",
      "close": "261.40",
      "average": "261.1601",
      "volume": "26201",
      "turnover": "6842654.8",
      "trades": "203"
    },
    {
      "date": "2025-11-03",
      "bid": "258.60",
      "ask": "259.00",
      "open": "260.60",
      "high": "263.20",
      "low": "258.40",
      "close": "258.40",
      "average": "261.0218",
      "volume": "37420",
      "turnover": "9767432.3",
      "trades": "475"
    },
    {
      "date": "2025-11-04",
      "bid": "258.40",
      "ask": "258.60",
      "open": "254.80",
      "high": "260.80",
      "low": "254.80",
      "close": "258.40",
      "average": "258.0482",
      "volume": "58774",
      "turnover": "15167089.8",
      "trades": "359"
    },
    {
      "date": "2025-11-05",
      "bid": "263.80",
      "ask": "264.20",
      "open": "257.20",
      "high": "264.60",
      "low": "256.40",
      "close": "263.80",
      "average": "262.1746",
      "volume": "59095",
      "turnover": "15493683.2",
      "trades": "415"
    },
    {
      "date": "2025-11-06",
      "bid": "261.00",
      "ask": "261.40",
      "open": "264.20",
      "high": "265.80",
      "low": "261.20",
      "close": "261.40",
      "average": "263.2911",
      "volume": "43731",
      "turnover": "11513871",
      "trades": "337"
    },
    {
      "date": "2025-11-07",
      "bid": "260.20",
      "ask": "260.80",
      "open": "262.40",
      "high": "264.60",
      "low": "258.20",
      "close": "261.00",
      "average": "260.4941",
      "volume": "65570",
      "turnover": "17075956.5",
      "trades": "456"
    },
    {
      "date": "2025-11-10",
      "bid": "264.60",
      "ask": "265.00",
      "open": "264.00",
      "high": "266.00",
      "low": "263.60",
      "close": "264.20",
      "average": "264.7005",
      "volume": "39137",
      "turnover": "10359582.6",
      "trades": "356"
    },
    {
      "date": "2025-11-11",
      "bid": "268.60",
      "ask": "268.80",
      "open": "264.80",
      "high": "268.60",
      "low": "264.80",
      "close": "268.20",
      "average": "266.9389",
      "volume": "47521",
      "turnover": "12685201.4",
      "trades": "424"
    },
    {
      "date": "2025-11-12",
      "bid": "268.40",
      "ask": "268.80",
      "open": "268.80",
      "high": "270.20",
      "low": "267.80",
      "close": "269.00",
      "average": "268.9796",
      "volume": "72557",
      "turnover": "19516350.8",
      "trades": "555"
    },
    {
      "date": "2025-11-13",
      "bid": "268.20",
      "ask": "268.60",
      "open": "269.00",
      "high": "270.00",
      "low": "268.20",
      "close": "268.20",
      "average": "268.906",
      "volume": "50713",
      "turnover": "13637029.4",
      "trades": "503"
    },
    {
      "date": "2025-11-14",
      "bid": "266.00",
      "ask": "266.40",
      "open": "266.60",
      "high": "266.60",
      "low": "262.60",
      "close": "266.60",
      "average": "265.0751",
      "volume": "70060",
      "turnover": "18571083.2",
      "trades": "495"
    },
    {
      "date": "2025-11-17",
      "bid": "264.60",
      "ask": "264.80",
      "open": "266.00",
      "high": "267.00",
      "low": "264.20",
      "close": "264.20",
      "average": "265.4067",
      "volume": "66862",
      "turnover": "17745624.39",
      "trades": "406"
    },
    {
      "date": "2025-11-18",
      "bid": "260.80",
      "ask": "261.20",
      "open": "262.60",
      "high": "262.60",
      "low": "255.40",
      "close": "260.80",
      "average": "259.311",
      "volume": "61238",
      "turnover": "15879966.1",
      "trades": "531"
    },
    {
      "date": "2025-11-19",
      "bid": "268.40",
      "ask": "268.80",
      "open": "261.20",
      "high": "269.60",
      "low": "261.20",
      "close": "267.80",
      "average": "266.9759",
      "volume": "61733",
      "turnover": "16481221.8",
      "trades": "421"
    },
    {
      "date": "2025-11-20",
      "bid": "266.00",
      "ask": "266.40",
      "open": "270.20",
      "high": "270.20",
      "low": "264.60",
      "close": "266.40",
      "average": "266.4745",
      "volume": "64346",
      "turnover": "17147982.3",
      "trades": "386"
    },
    {
      "date": "2025-11-21",
      "bid": "268.80",
      "ask": "269.20",
      "open": "262.40",
      "high": "269.00",
      "low": "261.00",
      "close": "269.00",
      "average": "267.4083",
      "volume": "47096",
      "turnover": "12594064.8",
      "trades": "319"
    },
    {
      "date": "2025-11-24",
      "bid": "274.80",
      "ask": "275.00",
      "open": "272.00",
      "high": "277.20",
      "low": "272.00",
      "close": "274.40",
      "average": "274.5247",
      "volume": "78502",
      "turnover": "21553104",
      "trades": "461"
    },
    {
      "date": "2025-11-25",
      "bid": "282.40",
      "ask": "282.60",
      "open": "276.60",
      "high": "282.80",
      "low": "275.20",
      "close": "281.60",
      "average": "279.1269",
      "volume": "74546",
      "turnover": "20809235.1",
      "trades": "513"
    },
    {
      "date": "2025-11-26",
      "bid": "283.60",
      "ask": "284.00",
      "open": "282.60",
      "high": "285.20",
      "low": "282.20",
      "close": "283.60",
      "average": "283.8852",
      "volume": "85655",
      "turnover": "24316327.6",
      "trades": "559"
    },
    {
      "date": "2025-11-27",
      "bid": "284.60",
      "ask": "285.00",
      "open": "282.00",
      "high": "286.00",
      "low": "281.80",
      "close": "285.00",
      "average": "284.6821",
      "volume": "74913",
      "turnover": "21326404.6",
      "trades": "413"
    },
    {
      "date": "2025-11-28",
      "bid": "282.80",
      "ask": "283.20",
      "open": "284.60",
      "high": "284.80",
      "low": "281.80",
      "close": "283.40",
      "average": "283.2684",
      "volume": "105549",
      "turnover": "29898471.7",
      "trades": "564"
    },
    {
      "date": "2025-12-01",
      "bid": "283.40",
      "ask": "283.60",
      "open": "281.80",
      "high": "283.80",
      "low": "280.40",
      "close": "283.20",
      "average": "282.4575",
      "volume": "135674",
      "turnover": "38322068.4",
      "trades": "663"
    },
    {
      "date": "2025-12-02",
      "bid": "282.20",
      "ask": "282.40",
      "open": "283.60",
      "high": "283.80",
      "low": "281.60",
      "close": "282.80",
      "average": "282.7063",
      "volume": "120596",
      "turnover": "34092619",
      "trades": "645"
    },
    {
      "date": "2025-12-03",
      "bid": "279.40",
      "ask": "279.80",
      "open": "281.00",
      "high": "282.80",
      "low": "278.00",
      "close": "279.60",
      "average": "280.3779",
      "volume": "84561",
      "turnover": "23708739",
      "trades": "488"
    },
    {
      "date": "2025-12-04",
      "bid": "289.40",
      "ask": "289.60",
      "open": "282.00",
      "high": "289.80",
      "low": "280.80",
      "close": "289.00",
      "average": "287.4457",
      "volume": "135244",
      "turnover": "38875508.7",
      "trades": "615"
    },
    {
      "date": "2025-12-05",
      "bid": "296.40",
      "ask": "296.80",
      "open": "293.60",
      "high": "297.60",
      "low": "293.00",
      "close": "296.80",
      "average": "295.7267",
      "volume": "102501",
      "turnover": "30312705.6",
      "trades": "568"
    },
    {
      "date": "2025-12-08",
      "bid": "296.40",
      "ask": "296.80",
      "open": "295.80",
      "high": "297.60",
      "low": "294.60",
      "close": "296.80",
      "average": "296.5114",
      "volume": "53762",
      "turnover": "15941710.8",
      "trades": "447"
    },
    {
      "date": "2025-12-09",
      "bid": "289.40",
      "ask": "289.80",
      "open": "294.20",
      "high": "294.40",
      "low": "288.60",
      "close": "290.00",
      "average": "290.1228",
      "volume": "124415",
      "turnover": "36093932.1",
      "trades": "573"
    },
    {
      "date": "2025-12-10",
      "bid": "289.60",
      "ask": "290.00",
      "open": "290.00",
      "high": "290.60",
      "low": "288.20",
      "close": "290.00",
      "average": "289.5079",
      "volume": "49104",
      "turnover": "14215964.2",
      "trades": "349"
    },
    {
      "date": "2025-12-11",
      "bid": "297.00",
      "ask": "297.40",
      "open": "291.00",
      "high": "297.60",
      "low": "290.00",
      "close": "296.00",
      "average": "295.0284",
      "volume": "83668",
      "turnover": "24686362.7",
      "trades": "413"
    },
    {
      "date": "2025-12-12",
      "bid": "296.40",
      "ask": "296.80",
      "open": "296.20",
      "high": "300.00",
      "low": "296.00",
      "close": "297.00",
      "average": "297.6234",
      "volume": "87103",
      "turnover": "25924006.6",
      "trades": "536"
    },
    {
      "date": "2025-12-15",
      "bid": "296.00",
      "ask": "296.40",
      "open": "296.60",
      "high": "297.40",
      "low": "294.60",
      "close": "296.00",
      "average": "295.5772",
      "volume": "69189",
      "turnover": "20450397.39",
      "trades": "534"
    },
    {
      "date": "2025-12-16",
      "bid": "292.20",
      "ask": "292.60",
      "open": "293.80",
      "high": "297.00",
      "low": "292.00",
      "close": "292.20",
      "average": "294.3755",
      "volume": "50007",
      "turnover": "14719547.6",
      "trades": "411"
    },
    {
      "date": "2025-12-17",
      "bid": "291.00",
      "ask": "291.40",
      "open": "292.60",
      "high": "294.20",
      "low": "290.60",
      "close": "290.80",
      "average": "291.7715",
      "volume": "45141",
      "turnover": "13170859.4",
      "trades": "413"
    },
    {
      "date": "2025-12-18",
      "bid": "294.80",
      "ask": "295.20",
      "open": "290.00",
      "high": "295.40",
      "low": "290.00",
      "close": "295.40",
      "average": "293.683",
      "volume": "63828",
      "turnover": "18746168.6",
      "trades": "552"
    },
    {
      "date": "2025-12-19",
      "bid": "294.40",
      "ask": "294.80",
      "open": "293.40",
      "high": "296.00",
      "low": "293.40",
      "close": "293.80",
      "average": "293.9893",
      "volume": "147010",
      "turnover": "43219364.6",
      "trades": "398"
    },
    {
      "date": "2025-12-22",
      "bid": "293.00",
      "ask": "293.20",
      "open": "294.40",
      "high": "295.80",
      "low": "292.60",
      "close": "293.20",
      "average": "293.9139",
      "volume": "84568",
      "turnover": "24855196.2",
      "trades": "578"
    },
    {
      "date": "2025-12-23",
      "bid": "292.20",
      "ask": "292.60",
      "open": "293.00",
      "high": "293.40",
      "low": "291.80",
      "close": "292.40",
      "average": "292.4475",
      "volume": "39458",
      "turnover": "11539394.7",
      "trades": "351"
    },
    {
      "date": "2025-12-29",
      "bid": "294.00",
      "ask": "294.40",
      "open": "292.60",
      "high": "295.80",
      "low": "292.60",
      "close": "294.20",
      "average": "294.3486",
      "volume": "60750",
      "turnover": "17881655.39",
      "trades": "637"
    },
    {
      "date": "2025-12-30",
      "bid": "296.60",
      "ask": "297.00",
      "open": "294.00",
      "high": "297.00",
      "low": "293.80",
      "close": "296.40",
      "average": "295.7717",
      "volume": "39515",
      "turnover": "11687419.2",
      "trades": "407"
    },
    {
      "date": "2026-01-02",
      "bid": "296.60",
      "ask": "297.00",
      "open": "296.60",
      "high": "297.60",
      "low": "294.60",
      "close": "297.60",
      "average": "296.2928",
      "volume": "85619",
      "turnover": "25368319",
      "trades": "637"
    },
    {
      "date": "2026-01-05",
      "bid": "297.60",
      "ask": "298.20",
      "open": "297.60",
      "high": "302.00",
      "low": "297.00",
      "close": "298.20",
      "average": "298.7829",
      "volume": "62536",
      "turnover": "18683536.39",
      "trades": "417"
    },
    {
      "date": "2026-01-07",
      "bid": "305.40",
      "ask": "305.60",
      "open": "302.80",
      "high": "308.20",
      "low": "302.80",
      "close": "305.20",
      "average": "305.7916",
      "volume": "169783",
      "turnover": "51922576.8",
      "trades": "1039"
    },
    {
      "date": "2026-01-08",
      "bid": "306.40",
      "ask": "306.80",
      "open": "308.00",
      "high": "308.40",
      "low": "303.60",
      "close": "306.80",
      "average": "306.0971",
      "volume": "106156",
      "turnover": "32491796.2",
      "trades": "744"
    },
    {
      "date": "2026-01-09",
      "bid": "308.80",
      "ask": "309.20",
      "open": "306.80",
      "high": "310.40",
      "low": "304.20",
      "close": "309.00",
      "average": "308.4017",
      "volume": "104463",
      "turnover": "32217031.6",
      "trades": "711"
    },
    {
      "date": "2026-01-12",
      "bid": "310.40",
      "ask": "310.80",
      "open": "308.60",
      "high": "311.60",
      "low": "307.20",
      "close": "310.40",
      "average": "309.0776",
      "volume": "123474",
      "turnover": "38166021.7",
      "trades": "954"
    },
    {
      "date": "2026-01-13",
      "bid": "307.40",
      "ask": "308.00",
      "open": "307.40",
      "high": "308.00",
      "low": "303.20",
      "close": "308.00",
      "average": "305.6885",
      "volume": "176338",
      "turnover": "53899067",
      "trades": "753"
    },
    {
      "date": "2026-01-14",
      "bid": "307.60",
      "ask": "308.00",
      "open": "308.00",
      "high": "311.40",
      "low": "306.40",
      "close": "308.00",
      "average": "308.527",
      "volume": "57082",
      "turnover": "17610162.5",
      "trades": "472"
    },
    {
      "date": "2026-01-15",
      "bid": "315.60",
      "ask": "316.00",
      "open": "310.80",
      "high": "316.00",
      "low": "310.80",
      "close": "315.80",
      "average": "314.0441",
      "volume": "103640",
      "turnover": "32546354.1",
      "trades": "603"
    },
    {
      "date": "2026-01-16",
      "bid": "312.40",
      "ask": "312.80",
      "open": "314.60",
      "high": "314.60",
      "low": "310.20",
      "close": "312.40",
      "average": "312.1372",
      "volume": "108152",
      "turnover": "33756113.9",
      "trades": "594"
    },
    {
      "date": "2026-01-19",
      "bid": "307.40",
      "ask": "307.80",
      "open": "305.60",
      "high": "308.40",
      "low": "303.00",
      "close": "307.20",
      "average": "306.4227",
      "volume": "156031",
      "turnover": "47813514.7",
      "trades": "858"
    },
    {
      "date": "2026-01-20",
      "bid": "304.80",
      "ask": "305.00",
      "open": "305.20",
      "high": "305.80",
      "low": "301.40",
      "close": "304.80",
      "average": "303.9642",
      "volume": "70413",
      "turnover": "21399853.39",
      "trades": "574"
    },
    {
      "date": "2026-01-21",
      "bid": "311.20",
      "ask": "311.40",
      "open": "304.00",
      "high": "311.60",
      "low": "303.80",
      "close": "311.60",
      "average": "308.1028",
      "volume": "95291",
      "turnover": "29359763.1",
      "trades": "616"
    },
    {
      "date": "2026-01-22",
      "bid": "315.00",
      "ask": "315.60",
      "open": "316.00",
      "high": "318.00",
      "low": "314.80",
      "close": "316.20",
      "average": "315.9856",
      "volume": "87599",
      "turnover": "27680093.4",
      "trades": "533"
    },
    {
      "date": "2026-01-23",
      "bid": "314.60",
      "ask": "315.20",
      "open": "315.80",
      "high": "316.80",
      "low": "314.00",
      "close": "315.40",
      "average": "315.2897",
      "volume": "50333",
      "turnover": "15869856.5",
      "trades": "455"
    },
    {
      "date": "2026-01-26",
      "bid": "315.80",
      "ask": "316.20",
      "open": "315.40",
      "high": "317.40",
      "low": "313.80",
      "close": "316.00",
      "average": "316.0595",
      "volume": "69969",
      "turnover": "22115160.3",
      "trades": "628"
    },
    {
      "date": "2026-01-27",
      "bid": "314.60",
      "ask": "315.00",
      "open": "316.20",
      "high": "318.00",
      "low": "314.80",
      "close": "315.20",
      "average": "315.9326",
      "volume": "75541",
      "turnover": "23865923",
      "trades": "608"
    },
    {
      "date": "2026-01-28",
      "bid": "323.00",
      "ask": "323.40",
      "open": "317.40",
      "high": "326.20",
      "low": "317.00",
      "close": "323.80",
      "average": "322.1024",
      "volume": "113299",
      "turnover": "36493941.5",
      "trades": "670"
    },
    {
      "date": "2026-01-29",
      "bid": "323.00",
      "ask": "323.40",
      "open": "325.00",
      "high": "327.40",
      "low": "321.00",
      "close": "323.00",
      "average": "324.1986",
      "volume": "68530",
      "turnover": "22216547.6",
      "trades": "553"
    },
    {
      "date": "2026-01-30",
      "bid": "323.60",
      "ask": "324.00",
      "open": "323.00",
      "high": "324.20",
      "low": "320.80",
      "close": "324.00",
      "average": "323.1627",
      "volume": "84884",
      "turnover": "27431329.9",
      "trades": "523"
    },
    {
      "date": "2026-02-02",
      "bid": "329.80",
      "ask": "330.20",
      "open": "321.80",
      "high": "331.20",
      "low": "320.60",
      "close": "330.60",
      "average": "327.7474",
      "volume": "78855",
      "turnover": "25845276.1",
      "trades": "623"
    },
    {
      "date": "2026-02-03",
      "bid": "340.80",
      "ask": "341.20",
      "open": "333.20",
      "high": "341.20",
      "low": "333.20",
      "close": "341.20",
      "average": "338.5462",
      "volume": "127315",
      "turnover": "43101402.1",
      "trades": "692"
    },
    {
      "date": "2026-02-04",
      "bid": "348.60",
      "ask": "349.20",
      "open": "341.20",
      "high": "351.80",
      "low": "341.20",
      "close": "348.20",
      "average": "348.5571",
      "volume": "243857",
      "turnover": "84997548.59",
      "trades": "1023"
    },
    {
      "date": "2026-02-05",
      "bid": "346.00",
      "ask": "346.40",
      "open": "347.20",
      "high": "348.40",
      "low": "344.00",
      "close": "346.40",
      "average": "346.0496",
      "volume": "82854",
      "turnover": "28671225",
      "trades": "635"
    },
    {
      "date": "2026-02-06",
      "bid": "346.20",
      "ask": "346.60",
      "open": "346.00",
      "high": "347.20",
      "low": "343.00",
      "close": "346.20",
      "average": "345.5472",
      "volume": "113941",
      "turnover": "39372280.29",
      "trades": "623"
    },
    {
      "date": "2026-02-09",
      "bid": "342.20",
      "ask": "342.40",
      "open": "346.20",
      "high": "346.40",
      "low": "339.80",
      "close": "342.60",
      "average": "342.7257",
      "volume": "64176",
      "turnover": "21994767.4",
      "trades": "486"
    },
    {
      "date": "2026-02-10",
      "bid": "343.20",
      "ask": "343.40",
      "open": "342.60",
      "high": "343.80",
      "low": "341.80",
      "close": "342.80",
      "average": "342.9376",
      "volume": "37927",
      "turnover": "13006593",
      "trades": "328"
    },
    {
      "date": "2026-02-11",
      "bid": "348.80",
      "ask": "349.40",
      "open": "344.20",
      "high": "350.60",
      "low": "343.40",
      "close": "348.20",
      "average": "347.1977",
      "volume": "129531",
      "turnover": "44972560.7",
      "trades": "783"
    },
    {
      "date": "2026-02-12",
      "bid": "348.60",
      "ask": "349.00",
      "open": "349.40",
      "high": "353.60",
      "low": "348.20",
      "close": "348.20",
      "average": "350.7811",
      "volume": "110821",
      "turnover": "38874777.2",
      "trades": "649"
    },
    {
      "date": "2026-02-13",
      "bid": "343.20",
      "ask": "343.40",
      "open": "349.00",
      "high": "349.00",
      "low": "339.20",
      "close": "343.20",
      "average": "342.0334",
      "volume": "139739",
      "turnover": "47796528.2",
      "trades": "685"
    },
    {
      "date": "2026-02-16",
      "bid": "342.80",
      "ask": "343.40",
      "open": "343.20",
      "high": "344.80",
      "low": "342.20",
      "close": "343.00",
      "average": "343.3696",
      "volume": "58651",
      "turnover": "20136323.3",
      "trades": "481"
    },
    {
      "date": "2026-02-17",
      "bid": "341.00",
      "ask": "341.40",
      "open": "342.60",
      "high": "343.20",
      "low": "338.60",
      "close": "341.20",
      "average": "340.8903",
      "volume": "52874",
      "turnover": "18022890.39",
      "trades": "432"
    },
    {
      "date": "2026-02-18",
      "bid": "345.40",
      "ask": "345.80",
      "open": "341.60",
      "high": "345.60",
      "low": "341.40",
      "close": "345.40",
      "average": "343.9789",
      "volume": "80725",
      "turnover": "27767594.2",
      "trades": "444"
    },
    {
      "date": "2026-02-19",
      "bid": "346.60",
      "ask": "347.00",
      "open": "345.00",
      "high": "347.60",
      "low": "342.80",
      "close": "346.20",
      "average": "346.0531",
      "volume": "49010",
      "turnover": "16956287",
      "trades": "370"
    },
    {
      "date": "2026-02-20",
      "bid": "350.00",
      "ask": "350.40",
      "open": "348.20",
      "high": "351.40",
      "low": "346.20",
      "close": "350.40",
      "average": "349.6843",
      "volume": "73150",
      "turnover": "25577070.4",
      "trades": "507"
    },
    {
      "date": "2026-02-23",
      "bid": "348.80",
      "ask": "349.20",
      "open": "351.20",
      "high": "352.20",
      "low": "348.40",
      "close": "349.60",
      "average": "349.9853",
      "volume": "56050",
      "turnover": "19617393.3",
      "trades": "593"
    },
    {
      "date": "2026-02-24",
      "bid": "352.00",
      "ask": "352.40",
      "open": "349.20",
      "high": "353.00",
      "low": "349.20",
      "close": "352.60",
      "average": "351.7297",
      "volume": "81295",
      "turnover": "28588681.5",
      "trades": "541"
    },
    {
      "date": "2026-02-25",
      "bid": "349.60",
      "ask": "350.00",
      "open": "351.80",
      "high": "353.60",
      "low": "349.40",
      "close": "349.40",
      "average": "351.1821",
      "volume": "117900",
      "turnover": "41405063",
      "trades": "746"
    },
    {
      "date": "2026-02-26",
      "bid": "349.40",
      "ask": "349.80",
      "open": "349.60",
      "high": "353.60",
      "low": "349.20",
      "close": "349.80",
      "average": "350.9549",
      "volume": "105920",
      "turnover": "37173516.1",
      "trades": "778"
    },
    {
      "date": "2026-02-27",
      "bid": "351.20",
      "ask": "351.60",
      "open": "350.00",
      "high": "352.00",
      "low": "348.60",
      "close": "352.00",
      "average": "350.6019",
      "volume": "81925",
      "turnover": "28722752.4",
      "trades": "494"
    },
    {
      "date": "2026-03-02",
      "bid": "343.80",
      "ask": "344.20",
      "open": "341.80",
      "high": "345.20",
      "low": "339.40",
      "close": "343.80",
      "average": "342.4562",
      "volume": "161555",
      "turnover": "55360886.4",
      "trades": "1064"
    },
    {
      "date": "2026-03-03",
      "bid": "332.40",
      "ask": "332.80",
      "open": "341.80",
      "high": "341.80",
      "low": "329.20",
      "close": "332.00",
      "average": "332.3801",
      "volume": "108541",
      "turnover": "36072487.7",
      "trades": "926"
    },
    {
      "date": "2026-03-04",
      "bid": "339.60",
      "ask": "339.80",
      "open": "335.00",
      "high": "343.00",
      "low": "334.20",
      "close": "339.80",
      "average": "339.5515",
      "volume": "165003",
      "turnover": "56019882.5",
      "trades": "864"
    },
    {
      "date": "2026-03-05",
      "bid": "335.00",
      "ask": "335.60",
      "open": "339.40",
      "high": "342.40",
      "low": "335.20",
      "close": "335.60",
      "average": "338.3695",
      "volume": "82469",
      "turnover": "27909121.8",
      "trades": "526"
    },
    {
      "date": "2026-03-06",
      "bid": "327.80",
      "ask": "328.20",
      "open": "335.00",
      "high": "337.00",
      "low": "326.00",
      "close": "328.80",
      "average": "330.727",
      "volume": "141273",
      "turnover": "46719941.2",
      "trades": "905"
    },
    {
      "date": "2026-03-09",
      "bid": "322.00",
      "ask": "322.40",
      "open": "318.80",
      "high": "324.20",
      "low": "316.00",
      "close": "321.40",
      "average": "319.3403",
      "volume": "164531",
      "turnover": "52541441.4",
      "trades": "1052"
    },
    {
      "date": "2026-03-10",
      "bid": "333.00",
      "ask": "333.40",
      "open": "330.40",
      "high": "335.20",
      "low": "329.60",
      "close": "333.60",
      "average": "332.0951",
      "volume": "104338",
      "turnover": "34649404.1",
      "trades": "654"
    },
    {
      "date": "2026-03-11",
      "bid": "331.00",
      "ask": "331.40",
      "open": "332.00",
      "high": "333.40",
      "low": "327.80",
      "close": "331.60",
      "average": "330.9072",
      "volume": "102765",
      "turnover": "34002351.4",
      "trades": "623"
    },
    {
      "date": "2026-03-12",
      "bid": "333.00",
      "ask": "333.40",
      "open": "331.00",
      "high": "334.40",
      "low": "328.20",
      "close": "333.60",
      "average": "331.6174",
      "volume": "72767",
      "turnover": "24130746.7",
      "trades": "484"
    },
    {
      "date": "2026-03-13",
      "bid": "324.20",
      "ask": "324.80",
      "open": "330.00",
      "high": "332.00",
      "low": "324.40",
      "close": "324.60",
      "average": "327.0827",
      "volume": "302978",
      "turnover": "99476271.5",
      "trades": "605"
    },
    {
      "date": "2026-03-16",
      "bid": "320.80",
      "ask": "321.20",
      "open": "324.20",
      "high": "325.00",
      "low": "320.20",
      "close": "320.60",
      "average": "321.9267",
      "volume": "114076",
      "turnover": "36727306.4",
      "trades": "785"
    },
    {
      "date": "2026-03-17",
      "bid": "319.60",
      "ask": "320.00",
      "open": "320.60",
      "high": "324.40",
      "low": "319.80",
      "close": "320.00",
      "average": "322.039",
      "volume": "349915",
      "turnover": "112680629.6",
      "trades": "1288"
    },
    {
      "date": "2026-03-18",
      "bid": "311.20",
      "ask": "311.60",
      "open": "318.00",
      "high": "320.20",
      "low": "308.00",
      "close": "312.20",
      "average": "313.5473",
      "volume": "237036",
      "turnover": "74303683.59",
      "trades": "1368"
    },
    {
      "date": "2026-03-19",
      "bid": "294.00",
      "ask": "294.40",
      "open": "306.00",
      "high": "306.20",
      "low": "293.80",
      "close": "294.40",
      "average": "298.3197",
      "volume": "216994",
      "turnover": "64733453.3",
      "trades": "1577"
    },
    {
      "date": "2026-03-20",
      "bid": "287.40",
      "ask": "287.80",
      "open": "297.60",
      "high": "297.80",
      "low": "286.80",
      "close": "287.00",
      "average": "288.6033",
      "volume": "388693",
      "turnover": "112263898.7",
      "trades": "1106"
    },
    {
      "date": "2026-03-23",
      "bid": "297.00",
      "ask": "297.60",
      "open": "277.00",
      "high": "300.60",
      "low": "276.60",
      "close": "297.20",
      "average": "289.1475",
      "volume": "228869",
      "turnover": "66206354.1",
      "trades": "1374"
    },
    {
      "date": "2026-03-24",
      "bid": "297.60",
      "ask": "298.20",
      "open": "297.40",
      "high": "299.40",
      "low": "292.40",
      "close": "299.40",
      "average": "296.1055",
      "volume": "118298",
      "turnover": "35026639",
      "trades": "734"
    },
    {
      "date": "2026-03-25",
      "bid": "303.00",
      "ask": "303.60",
      "open": "303.20",
      "high": "306.20",
      "low": "301.60",
      "close": "303.80",
      "average": "303.7655",
      "volume": "256652",
      "turnover": "78133311.8",
      "trades": "888"
    },
    {
      "date": "2026-03-26",
      "bid": "299.80",
      "ask": "300.00",
      "open": "302.40",
      "high": "303.60",
      "low": "299.00",
      "close": "300.00",
      "average": "300.4486",
      "volume": "155336",
      "turnover": "46670410.6",
      "trades": "606"
    },
    {
      "date": "2026-03-27",
      "bid": "299.60",
      "ask": "300.00",
      "open": "300.00",
      "high": "301.80",
      "low": "296.40",
      "close": "299.80",
      "average": "299.5268",
      "volume": "59631",
      "turnover": "17861346.1",
      "trades": "468"
    },
    {
      "date": "2026-03-30",
      "bid": "300.40",
      "ask": "300.80",
      "open": "298.20",
      "high": "301.80",
      "low": "296.40",
      "close": "300.00",
      "average": "299.7408",
      "volume": "65469",
      "turnover": "19623918.8",
      "trades": "483"
    },
    {
      "date": "2026-03-31",
      "bid": "304.60",
      "ask": "305.00",
      "open": "300.80",
      "high": "306.40",
      "low": "299.20",
      "close": "304.60",
      "average": "303.6138",
      "volume": "106769",
      "turnover": "32409956.8",
      "trades": "620"
    },
    {
      "date": "2026-04-01",
      "bid": "313.80",
      "ask": "314.20",
      "open": "313.20",
      "high": "315.60",
      "low": "310.00",
      "close": "314.80",
      "average": "313.2198",
      "volume": "238642",
      "turnover": "74745953.8",
      "trades": "1200"
    },
    {
      "date": "2026-04-02",
      "bid": "307.80",
      "ask": "308.40",
      "open": "307.60",
      "high": "311.60",
      "low": "306.60",
      "close": "309.00",
      "average": "308.9507",
      "volume": "116935",
      "turnover": "36128404.5",
      "trades": "558"
    },
    {
      "date": "2026-04-07",
      "bid": "307.60",
      "ask": "308.20",
      "open": "312.80",
      "high": "315.00",
      "low": "306.60",
      "close": "308.80",
      "average": "310.9419",
      "volume": "218757",
      "turnover": "68021371.5",
      "trades": "1122"
    },
    {
      "date": "2026-04-08",
      "bid": "332.00",
      "ask": "332.40",
      "open": "326.00",
      "high": "332.20",
      "low": "325.00",
      "close": "332.20",
      "average": "329.3491",
      "volume": "257012",
      "turnover": "84613811.4",
      "trades": "1297"
    },
    {
      "date": "2026-04-09",
      "bid": "321.20",
      "ask": "321.80",
      "open": "316.60",
      "high": "321.80",
      "low": "315.00",
      "close": "321.80",
      "average": "317.5834",
      "volume": "232910",
      "turnover": "73967104",
      "trades": "1191"
    },
    {
      "date": "2026-04-10",
      "bid": "326.00",
      "ask": "326.80",
      "open": "321.00",
      "high": "327.60",
      "low": "320.80",
      "close": "326.40",
      "average": "324.3692",
      "volume": "197742",
      "turnover": "64090410.2",
      "trades": "798"
    },
    {
      "date": "2026-04-13",
      "bid": "321.20",
      "ask": "321.60",
      "open": "320.60",
      "high": "322.80",
      "low": "318.80",
      "close": "321.40",
      "average": "321.1219",
      "volume": "174480",
      "turnover": "56029330.5",
      "trades": "742"
    },
    {
      "date": "2026-04-14",
      "bid": "323.00",
      "ask": "323.40",
      "open": "323.00",
      "high": "325.20",
      "low": "321.00",
      "close": "323.40",
      "average": "322.8846",
      "volume": "157198",
      "turnover": "50755584.9",
      "trades": "627"
    },
    {
      "date": "2026-04-15",
      "bid": "319.20",
      "ask": "319.40",
      "open": "323.00",
      "high": "324.00",
      "low": "318.80",
      "close": "320.00",
      "average": "321.4753",
      "volume": "133899",
      "turnover": "43045124.5",
      "trades": "1014"
    },
    {
      "date": "2026-04-16",
      "bid": "316.00",
      "ask": "316.60",
      "open": "320.00",
      "high": "320.00",
      "low": "314.40",
      "close": "316.60",
      "average": "316.3775",
      "volume": "173867",
      "turnover": "55010984.5",
      "trades": "958"
    },
    {
      "date": "2026-04-17",
      "bid": "328.20",
      "ask": "328.40",
      "open": "316.00",
      "high": "328.60",
      "low": "315.60",
      "close": "328.40",
      "average": "323.3401",
      "volume": "95932",
      "turnover": "31014131.2",
      "trades": "678"
    },
    {
      "date": "2026-04-20",
      "bid": "323.80",
      "ask": "324.20",
      "open": "323.40",
      "high": "324.40",
      "low": "321.80",
      "close": "323.60",
      "average": "323.2457",
      "volume": "138631",
      "turnover": "44813046.8",
      "trades": "753"
    },
    {
      "date": "2026-04-21",
      "bid": "320.80",
      "ask": "321.40",
      "open": "324.60",
      "high": "326.60",
      "low": "319.80",
      "close": "320.40",
      "average": "323.2155",
      "volume": "90305",
      "turnover": "29195816.5",
      "trades": "529"
    },
    {
      "date": "2026-04-22",
      "bid": "318.00",
      "ask": "318.40",
      "open": "322.00",
      "high": "322.40",
      "low": "318.00",
      "close": "318.20",
      "average": "319.9672",
      "volume": "71999",
      "turnover": "23035589",
      "trades": "418"
    },
    {
      "date": "2026-04-23",
      "bid": "317.80",
      "ask": "318.40",
      "open": "315.60",
      "high": "319.00",
      "low": "314.40",
      "close": "317.80",
      "average": "317.0097",
      "volume": "82441",
      "turnover": "26133791.8",
      "trades": "469"
    },
    {
      "date": "2026-04-24",
      "bid": "321.80",
      "ask": "322.40",
      "open": "323.80",
      "high": "325.80",
      "low": "318.20",
      "close": "322.40",
      "average": "322.0016",
      "volume": "165557",
      "turnover": "53306580.5",
      "trades": "882"
    },
    {
      "date": "2026-04-27",
      "bid": "318.40",
      "ask": "318.80",
      "open": "321.80",
      "high": "324.80",
      "low": "318.60",
      "close": "318.60",
      "average": "321.5291",
      "volume": "120276",
      "turnover": "38674879.7",
      "trades": "925"
    },
    {
      "date": "2026-04-28",
      "bid": "319.40",
      "ask": "319.80",
      "open": "318.80",
      "high": "323.60",
      "low": "316.80",
      "close": "320.20",
      "average": "319.9254",
      "volume": "126589",
      "turnover": "40498135.9",
      "trades": "758"
    },
    {
      "date": "2026-04-29",
      "bid": "318.20",
      "ask": "318.80",
      "open": "320.20",
      "high": "322.20",
      "low": "318.00",
      "close": "318.20",
      "average": "319.8342",
      "volume": "101900",
      "turnover": "32591090.1",
      "trades": "620"
    },
    {
      "date": "2026-04-30",
      "bid": "318.40",
      "ask": "318.80",
      "open": "314.60",
      "high": "320.20",
      "low": "312.60",
      "close": "318.80",
      "average": "316.926",
      "volume": "92718",
      "turnover": "29381983.3",
      "trades": "504"
    },
    {
      "date": "2026-05-04",
      "bid": "312.40",
      "ask": "312.80",
      "open": "320.00",
      "high": "322.20",
      "low": "312.40",
      "close": "313.20",
      "average": "317.5834",
      "volume": "207337",
      "turnover": "65851326.7",
      "trades": "997"
    },
    {
      "date": "2026-05-05",
      "bid": "317.20",
      "ask": "317.60",
      "open": "313.00",
      "high": "318.00",
      "low": "312.80",
      "close": "317.80",
      "average": "316.2076",
      "volume": "67984",
      "turnover": "21494497.9",
      "trades": "537"
    },
    {
      "date": "2026-05-06",
      "bid": "330.60",
      "ask": "331.00",
      "open": "321.40",
      "high": "332.20",
      "low": "321.20",
      "close": "330.80",
      "average": "328.6409",
      "volume": "195721",
      "turnover": "64319654.8",
      "trades": "1056"
    },
    {
      "date": "2026-05-07",
      "bid": "327.60",
      "ask": "328.00",
      "open": "331.20",
      "high": "334.80",
      "low": "327.60",
      "close": "327.60",
      "average": "330.3434",
      "volume": "119743",
      "turnover": "39556312.2",
      "trades": "760"
    },
    {
      "date": "2026-05-08",
      "bid": "323.00",
      "ask": "323.20",
      "open": "326.40",
      "high": "326.40",
      "low": "322.20",
      "close": "323.80",
      "average": "323.6406",
      "volume": "104357",
      "turnover": "33773927.6",
      "trades": "610"
    },
    {
      "date": "2026-05-11",
      "bid": "323.80",
      "ask": "324.20",
      "open": "322.80",
      "high": "324.20",
      "low": "319.80",
      "close": "323.80",
      "average": "323.0299",
      "volume": "60025",
      "turnover": "19389624.89",
      "trades": "441"
    },
    {
      "date": "2026-05-12",
      "bid": "318.40",
      "ask": "318.80",
      "open": "321.60",
      "high": "322.20",
      "low": "318.60",
      "close": "318.60",
      "average": "320.183",
      "volume": "51215",
      "turnover": "16398438.8",
      "trades": "375"
    },
    {
      "date": "2026-05-13",
      "bid": "318.00",
      "ask": "318.40",
      "open": "321.00",
      "high": "322.00",
      "low": "317.20",
      "close": "317.20",
      "average": "318.4549",
      "volume": "48545",
      "turnover": "15459335",
      "trades": "271"
    },
    {
      "date": "2026-05-15",
      "bid": "316.00",
      "ask": "316.40",
      "open": "320.80",
      "high": "322.40",
      "low": "314.00",
      "close": "316.60",
      "average": "316.7694",
      "volume": "66707",
      "turnover": "21129566.8",
      "trades": "505"
    },
    {
      "date": "2026-05-18",
      "bid": "313.80",
      "ask": "314.20",
      "open": "312.60",
      "high": "317.40",
      "low": "310.60",
      "close": "314.00",
      "average": "313.6184",
      "volume": "49121",
      "turnover": "15406658.8",
      "trades": "479"
    },
    {
      "date": "2026-05-19",
      "bid": "308.60",
      "ask": "308.80",
      "open": "313.40",
      "high": "315.40",
      "low": "308.00",
      "close": "309.60",
      "average": "311.1955",
      "volume": "113523",
      "turnover": "35328114.2",
      "trades": "669"
    },
    {
      "date": "2026-05-20",
      "bid": "313.80",
      "ask": "314.20",
      "open": "309.00",
      "high": "315.60",
      "low": "308.60",
      "close": "312.80",
      "average": "312.5592",
      "volume": "137344",
      "turnover": "42928173.5",
      "trades": "678"
    },
    {
      "date": "2026-05-21",
      "bid": "313.40",
      "ask": "313.80",
      "open": "313.00",
      "high": "315.20",
      "low": "310.80",
      "close": "313.40",
      "average": "313.1613",
      "volume": "136064",
      "turnover": "42610071.4",
      "trades": "549"
    },
    {
      "date": "2026-05-22",
      "bid": "315.40",
      "ask": "315.80",
      "open": "315.00",
      "high": "317.40",
      "low": "312.00",
      "close": "316.20",
      "average": "314.6208",
      "volume": "70002",
      "turnover": "22024109.7",
      "trades": "487"
    },
    {
      "date": "2026-05-25",
      "bid": "323.00",
      "ask": "323.40",
      "open": "318.40",
      "high": "323.60",
      "low": "318.40",
      "close": "322.80",
      "average": "322.1357",
      "volume": "39161",
      "turnover": "12615219.1",
      "trades": "423"
    },
    {
      "date": "2026-05-26",
      "bid": "320.60",
      "ask": "321.00",
      "open": "321.20",
      "high": "322.80",
      "low": "319.80",
      "close": "320.60",
      "average": "320.8344",
      "volume": "91697",
      "turnover": "29419588",
      "trades": "535"
    },
    {
      "date": "2026-05-27",
      "bid": "326.00",
      "ask": "326.20",
      "open": "321.00",
      "high": "329.00",
      "low": "320.60",
      "close": "326.60",
      "average": "326.6299",
      "volume": "92146",
      "turnover": "30097250",
      "trades": "651"
    },
    {
      "date": "2026-05-28",
      "bid": "323.20",
      "ask": "323.40",
      "open": "323.20",
      "high": "324.80",
      "low": "319.60",
      "close": "323.60",
      "average": "322.4443",
      "volume": "70075",
      "turnover": "22594895.2",
      "trades": "475"
    },
    {
      "date": "2026-05-29",
      "bid": "326.60",
      "ask": "327.20",
      "open": "324.40",
      "high": "327.60",
      "low": "321.80",
      "close": "325.40",
      "average": "325.274",
      "volume": "185412",
      "turnover": "60310040.2",
      "trades": "530"
    },
    {
      "date": "2026-06-01",
      "bid": "315.00",
      "ask": "315.40",
      "open": "324.00",
      "high": "324.20",
      "low": "314.40",
      "close": "315.00",
      "average": "318.6924",
      "volume": "90032",
      "turnover": "28693939.1",
      "trades": "652"
    },
    {
      "date": "2026-06-02",
      "bid": "327.80",
      "ask": "328.20",
      "open": "317.80",
      "high": "328.40",
      "low": "317.80",
      "close": "327.80",
      "average": "325.2162",
      "volume": "69880",
      "turnover": "22723704",
      "trades": "495"
    },
    {
      "date": "2026-06-03",
      "bid": "326.60",
      "ask": "327.20",
      "open": "326.60",
      "high": "329.60",
      "low": "324.40",
      "close": "327.60",
      "average": "326.6936",
      "volume": "61420",
      "turnover": "20064466",
      "trades": "470"
    },
    {
      "date": "2026-06-04",
      "bid": "325.00",
      "ask": "325.40",
      "open": "326.60",
      "high": "332.20",
      "low": "324.60",
      "close": "326.00",
      "average": "326.9712",
      "volume": "57944",
      "turnover": "18948371.3",
      "trades": "426"
    },
    {
      "date": "2026-06-05",
      "bid": "321.80",
      "ask": "322.40",
      "open": "325.60",
      "high": "325.60",
      "low": "321.60",
      "close": "322.20",
      "average": "322.7428",
      "volume": "56338",
      "turnover": "18182727.3",
      "trades": "411"
    },
    {
      "date": "2026-06-08",
      "bid": "323.40",
      "ask": "324.00",
      "open": "317.00",
      "high": "324.00",
      "low": "315.80",
      "close": "323.20",
      "average": "320.5277",
      "volume": "53375",
      "turnover": "17106205.7",
      "trades": "508"
    },
    {
      "date": "2026-06-09",
      "bid": "320.40",
      "ask": "320.80",
      "open": "323.20",
      "high": "325.80",
      "low": "319.40",
      "close": "319.40",
      "average": "323.1883",
      "volume": "93750",
      "turnover": "30299484.9",
      "trades": "506"
    },
    {
      "date": "2026-06-10",
      "bid": "306.00",
      "ask": "306.60",
      "open": "319.40",
      "high": "323.20",
      "low": "305.40",
      "close": "306.60",
      "average": "309.35",
      "volume": "173276",
      "turnover": "53600858.6",
      "trades": "1154"
    },
    {
      "date": "2026-06-11",
      "bid": "310.40",
      "ask": "310.80",
      "open": "311.00",
      "high": "313.40",
      "low": "308.40",
      "close": "310.80",
      "average": "310.9803",
      "volume": "68448",
      "turnover": "21285330.6",
      "trades": "518"
    },
    {
      "date": "2026-06-12",
      "bid": "316.00",
      "ask": "316.40",
      "open": "317.20",
      "high": "321.60",
      "low": "314.40",
      "close": "315.60",
      "average": "317.4881",
      "volume": "100376",
      "turnover": "31867464.2",
      "trades": "575"
    },
    {
      "date": "2026-06-15",
      "bid": "320.20",
      "ask": "320.60",
      "open": "323.60",
      "high": "325.80",
      "low": "319.40",
      "close": "319.80",
      "average": "323.1777",
      "volume": "76414",
      "turnover": "24696119.3",
      "trades": "518"
    },
    {
      "date": "2026-06-16",
      "bid": "319.20",
      "ask": "319.60",
      "open": "321.00",
      "high": "322.60",
      "low": "317.20",
      "close": "319.00",
      "average": "319.17",
      "volume": "65224",
      "turnover": "20818549.2",
      "trades": "422"
    },
    {
      "date": "2026-06-17",
      "bid": "318.40",
      "ask": "318.60",
      "open": "318.20",
      "high": "322.00",
      "low": "316.20",
      "close": "318.20",
      "average": "319.1331",
      "volume": "24804",
      "turnover": "7915849.2",
      "trades": "264"
    },
    {
      "date": "2026-06-18",
      "bid": "319.40",
      "ask": "319.80",
      "open": "319.00",
      "high": "321.00",
      "low": "316.00",
      "close": "320.60",
      "average": "320.1665",
      "volume": "330801",
      "turnover": "105907477.9",
      "trades": "531"
    },
    {
      "date": "2026-06-22",
      "bid": "320.80",
      "ask": "321.40",
      "open": "320.60",
      "high": "321.20",
      "low": "314.40",
      "close": "321.20",
      "average": "317.8722",
      "volume": "114607",
      "turnover": "36421390.2",
      "trades": "619"
    },
    {
      "date": "2026-06-23",
      "bid": "316.80",
      "ask": "317.20",
      "open": "317.20",
      "high": "318.60",
      "low": "315.60",
      "close": "317.60",
      "average": "317.2298",
      "volume": "146621",
      "turnover": "46511982.9",
      "trades": "556"
    },
    {
      "date": "2026-06-24",
      "bid": "318.80",
      "ask": "319.20",
      "open": "317.20",
      "high": "319.60",
      "low": "314.80",
      "close": "318.80",
      "average": "317.8264",
      "volume": "133881",
      "turnover": "42548006.6",
      "trades": "639"
    },
    {
      "date": "2026-06-25",
      "bid": "329.20",
      "ask": "329.60",
      "open": "319.20",
      "high": "331.80",
      "low": "319.00",
      "close": "329.60",
      "average": "325.0298",
      "volume": "140186",
      "turnover": "45560009",
      "trades": "603"
    },
    {
      "date": "2026-06-26",
      "bid": "323.60",
      "ask": "324.20",
      "open": "329.00",
      "high": "331.20",
      "low": "322.20",
      "close": "324.60",
      "average": "326.1765",
      "volume": "82484",
      "turnover": "26904904",
      "trades": "493"
    },
    {
      "date": "2026-06-29",
      "bid": "322.80",
      "ask": "323.40",
      "open": "324.60",
      "high": "326.60",
      "low": "321.20",
      "close": "323.40",
      "average": "323.4875",
      "volume": "43427",
      "turnover": "14049911.4",
      "trades": "333"
    },
    {
      "date": "2026-06-30",
      "bid": "330.80",
      "ask": "331.40",
      "open": "326.00",
      "high": "331.40",
      "low": "325.60",
      "close": "330.20",
      "average": "329.2607",
      "volume": "108479",
      "turnover": "35713073.9",
      "trades": "493"
    },
    {
      "date": "2026-07-01",
      "bid": "326.40",
      "ask": "326.80",
      "open": "330.00",
      "high": "330.60",
      "low": "325.40",
      "close": "327.20",
      "average": "327.9215",
      "volume": "70708",
      "turnover": "23186508.2",
      "trades": "478"
    },
    {
      "date": "2026-07-02",
      "bid": "332.40",
      "ask": "332.60",
      "open": "326.00",
      "high": "335.40",
      "low": "324.60",
      "close": "332.40",
      "average": "331.5394",
      "volume": "90495",
      "turnover": "30002309.7",
      "trades": "521"
    },
    {
      "date": "2026-07-03",
      "bid": "338.20",
      "ask": "338.60",
      "open": "335.20",
      "high": "339.20",
      "low": "335.20",
      "close": "337.80",
      "average": "337.485",
      "volume": "56995",
      "turnover": "19234695.1",
      "trades": "326"
    },
    {
      "date": "2026-07-06",
      "bid": "341.60",
      "ask": "341.80",
      "open": "340.00",
      "high": "344.40",
      "low": "339.40",
      "close": "342.40",
      "average": "342.1872",
      "volume": "90456",
      "turnover": "30954499.1",
      "trades": "531"
    },
    {
      "date": "2026-07-07",
      "bid": "340.20",
      "ask": "340.60",
      "open": "341.00",
      "high": "344.80",
      "low": "339.20",
      "close": "339.20",
      "average": "341.5208",
      "volume": "102505",
      "turnover": "35008001.4",
      "trades": "567"
    },
    {
      "date": "2026-07-08",
      "bid": "332.00",
      "ask": "332.40",
      "open": "338.40",
      "high": "338.40",
      "low": "332.20",
      "close": "333.20",
      "average": "334.4819",
      "volume": "165429",
      "turnover": "55333902.5",
      "trades": "800"
    },
    {
      "date": "2026-07-09",
      "bid": "333.80",
      "ask": "334.20",
      "open": "336.00",
      "high": "336.00",
      "low": "331.00",
      "close": "334.80",
      "average": "334.0775",
      "volume": "51600",
      "turnover": "17238359.39",
      "trades": "365"
    },
    {
      "date": "2026-07-10",
      "bid": "338.00",
      "ask": "338.20",
      "open": "334.20",
      "high": "340.40",
      "low": "333.20",
      "close": "337.80",
      "average": "338.4018",
      "volume": "98487",
      "turnover": "33327417.9",
      "trades": "502"
    },
    {
      "date": "2026-07-13",
      "bid": "334.80",
      "ask": "335.20",
      "open": "335.20",
      "high": "337.00",
      "low": "332.80",
      "close": "335.40",
      "average": "334.8731",
      "volume": "30942",
      "turnover": "10361598.69",
      "trades": "324"
    },
    {
      "date": "2026-07-14",
      "bid": "336.20",
      "ask": "336.60",
      "open": "334.80",
      "high": "338.20",
      "low": "333.20",
      "close": "336.60",
      "average": "335.7181",
      "volume": "48778",
      "turnover": "16375536",
      "trades": "333"
    },
    {
      "date": "2026-07-15",
      "bid": "337.40",
      "ask": "338.00",
      "open": "336.60",
      "high": "341.80",
      "low": "335.20",
      "close": "337.80",
      "average": "338.9704",
      "volume": "61112",
      "turnover": "20715263.2",
      "trades": "382"
    },
    {
      "date": "2026-07-16",
      "bid": "339.40",
      "ask": "339.80",
      "open": "340.20",
      "high": "341.20",
      "low": "336.00",
      "close": "340.60",
      "average": "339.11",
      "volume": "60304",
      "turnover": "20448855.89",
      "trades": "366"
    },
    {
      "date": "2026-07-17",
      "bid": "337.80",
      "ask": "338.00",
      "open": "345.40",
      "high": "350.40",
      "low": "334.80",
      "close": "339.00",
      "average": "341.9029",
      "volume": "164115",
      "turnover": "56109923.9",
      "trades": "814"
    },
    {
      "date": "2026-07-20",
      "bid": "339.40",
      "ask": "339.80",
      "open": "339.40",
      "high": "345.40",
      "low": "337.80",
      "close": "339.00",
      "average": "341.5102",
      "volume": "120600",
      "turnover": "41188587",
      "trades": "865"
    },
    {
      "date": "2026-07-21",
      "bid": "340.00",
      "ask": "340.60",
      "open": "339.60",
      "high": "342.20",
      "low": "336.60",
      "close": "340.00",
      "average": "339.5333",
      "volume": "121536",
      "turnover": "41263892.4",
      "trades": "816"
    },
    {
      "date": "2026-07-22",
      "bid": "347.60",
      "ask": "348.00",
      "open": "339.40",
      "high": "348.80",
      "low": "338.00",
      "close": "348.20",
      "average": "344.3494",
      "volume": "155109",
      "turnover": "53413936.8",
      "trades": "765"
    },
    {
      "date": "2026-07-23",
      "bid": "350.80",
      "ask": "351.20",
      "open": "349.00",
      "high": "354.20",
      "low": "346.40",
      "close": "351.80",
      "average": "350.7271",
      "volume": "85798",
      "turnover": "30091037.1",
      "trades": "498"
    },
    {
      "date": "2026-07-24",
      "bid": "354.00",
      "ask": "354.60",
      "open": "350.80",
      "high": "355.80",
      "low": "350.80",
      "close": "355.00",
      "average": "353.84",
      "volume": "145734",
      "turnover": "51567488.8",
      "trades": "828"
    },
    {
      "date": "2026-07-27",
      "bid": "356.40",
      "ask": "356.80",
      "open": "356.00",
      "high": "362.00",
      "low": "356.00",
      "close": "356.00",
      "average": "358.8663",
      "volume": "133276",
      "turnover": "47830735",
      "trades": "647"
    },
    {
      "date": "2026-07-28",
      "bid": "363.40",
      "ask": "364.00",
      "open": "356.80",
      "high": "364.80",
      "low": "356.80",
      "close": "364.80",
      "average": "362.8867",
      "volume": "81345",
      "turnover": "29519504.1",
      "trades": "536"
    },
    {
      "date": "2026-07-29",
      "bid": "363.60",
      "ask": "363.80",
      "open": "364.80",
      "high": "367.20",
      "low": "362.60",
      "close": "363.80",
      "average": "364.9569",
      "volume": "145224",
      "turnover": "53000710.3",
      "trades": "818"
    },
    {
      "date": "2026-07-30",
      "bid": "365.00",
      "ask": "365.40",
      "open": "363.80",
      "high": "367.40",
      "low": "360.20",
      "close": "364.80",
      "average": "364.4053",
      "volume": "54102",
      "turnover": "19714187.6",
      "trades": "396"
    },
    {
      "date": "2026-07-31",
      "bid": "365.20",
      "ask": "365.60",
      "open": "366.20",
      "high": "370.20",
      "low": "363.00",
      "close": "365.20",
      "average": "365.9772",
      "volume": "57423",
      "turnover": "21015384.39",
      "trades": "373"
    },
    {
      "date": "2026-08-03",
      "bid": "369.60",
      "ask": "370.00",
      "open": "366.40",
      "high": "372.00",
      "low": "366.40",
      "close": "370.20",
      "average": "370.0471",
      "volume": "129030",
      "turnover": "47746749.7",
      "trades": "548"
    },
    {
      "date": "2026-08-04",
      "bid": "370.80",
      "ask": "371.00",
      "open": "370.20",
      "high": "372.00",
      "low": "365.20",
      "close": "371.20",
      "average": "368.587",
      "volume": "80093",
      "turnover": "29513307.9",
      "trades": "595"
    },
    {
      "date": "2026-08-05",
      "bid": "365.40",
      "ask": "365.80",
      "open": "372.40",
      "high": "374.20",
      "low": "362.80",
      "close": "366.40",
      "average": "366.9883",
      "volume": "99158",
      "turnover": "36391191.1",
      "trades": "554"
    }
  ]
}