{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX291/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/abb?id=TX291",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX291",
    "asset_class": "SHARES",
    "isin": "CH0012221716",
    "symbol": "ABB",
    "company": "ABB Ltd",
    "market": null,
    "last_sale_price": "SEK 969.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "313.20",
      "ask": "313.30",
      "open": "316.60",
      "high": "317.40",
      "low": "312.50",
      "close": "312.90",
      "average": "314.0081",
      "volume": "547427",
      "turnover": "171892841",
      "trades": "2589"
    },
    {
      "date": "2021-08-03",
      "bid": "317.50",
      "ask": "317.70",
      "open": "312.90",
      "high": "318.40",
      "low": "311.60",
      "close": "317.40",
      "average": "315.6515",
      "volume": "485287",
      "turnover": "153185545.35",
      "trades": "2389"
    },
    {
      "date": "2021-08-04",
      "bid": "320.60",
      "ask": "320.80",
      "open": "317.80",
      "high": "321.80",
      "low": "316.50",
      "close": "320.80",
      "average": "319.2433",
      "volume": "480833",
      "turnover": "153499889.15",
      "trades": "2136"
    },
    {
      "date": "2021-08-05",
      "bid": "320.40",
      "ask": "320.60",
      "open": "318.40",
      "high": "321.10",
      "low": "318.20",
      "close": "321.10",
      "average": "320.1854",
      "volume": "380409",
      "turnover": "121801495.4",
      "trades": "1832"
    },
    {
      "date": "2021-08-06",
      "bid": "320.10",
      "ask": "320.30",
      "open": "320.70",
      "high": "322.40",
      "low": "319.70",
      "close": "319.70",
      "average": "320.8999",
      "volume": "293322",
      "turnover": "94128711",
      "trades": "1598"
    },
    {
      "date": "2021-08-09",
      "bid": "319.00",
      "ask": "319.20",
      "open": "319.10",
      "high": "320.20",
      "low": "318.20",
      "close": "319.10",
      "average": "319.4619",
      "volume": "430197",
      "turnover": "137430474.19",
      "trades": "2131"
    },
    {
      "date": "2021-08-10",
      "bid": "322.50",
      "ask": "322.70",
      "open": "319.10",
      "high": "322.70",
      "low": "319.10",
      "close": "322.30",
      "average": "321.6311",
      "volume": "625352",
      "turnover": "201127297",
      "trades": "2493"
    },
    {
      "date": "2021-08-11",
      "bid": "324.70",
      "ask": "324.80",
      "open": "323.30",
      "high": "325.40",
      "low": "322.50",
      "close": "324.70",
      "average": "324.376",
      "volume": "651572",
      "turnover": "211355011.6",
      "trades": "2366"
    },
    {
      "date": "2021-08-12",
      "bid": "325.40",
      "ask": "325.60",
      "open": "324.50",
      "high": "325.70",
      "low": "322.80",
      "close": "325.30",
      "average": "324.5742",
      "volume": "481674",
      "turnover": "156337195.35",
      "trades": "2311"
    },
    {
      "date": "2021-08-13",
      "bid": "325.60",
      "ask": "325.80",
      "open": "325.60",
      "high": "327.20",
      "low": "325.00",
      "close": "326.00",
      "average": "326.1529",
      "volume": "527653",
      "turnover": "172094618.15",
      "trades": "2288"
    },
    {
      "date": "2021-08-16",
      "bid": "326.70",
      "ask": "326.90",
      "open": "325.70",
      "high": "327.50",
      "low": "325.20",
      "close": "326.90",
      "average": "326.681",
      "volume": "751943",
      "turnover": "245646461.1",
      "trades": "3385"
    },
    {
      "date": "2021-08-17",
      "bid": "329.20",
      "ask": "329.30",
      "open": "326.90",
      "high": "329.80",
      "low": "325.20",
      "close": "328.90",
      "average": "328.0883",
      "volume": "529878",
      "turnover": "173847272.8",
      "trades": "2603"
    },
    {
      "date": "2021-08-18",
      "bid": "328.90",
      "ask": "329.10",
      "open": "329.00",
      "high": "330.80",
      "low": "328.20",
      "close": "329.50",
      "average": "329.6286",
      "volume": "654157",
      "turnover": "215628067.35",
      "trades": "3000"
    },
    {
      "date": "2021-08-19",
      "bid": "328.00",
      "ask": "328.20",
      "open": "327.50",
      "high": "330.00",
      "low": "325.10",
      "close": "328.20",
      "average": "327.5926",
      "volume": "1313365",
      "turnover": "430232657.2",
      "trades": "4771"
    },
    {
      "date": "2021-08-20",
      "bid": "330.60",
      "ask": "330.80",
      "open": "329.60",
      "high": "331.80",
      "low": "327.10",
      "close": "330.90",
      "average": "329.4185",
      "volume": "802058",
      "turnover": "264194034.45",
      "trades": "4071"
    },
    {
      "date": "2021-08-23",
      "bid": "329.90",
      "ask": "330.10",
      "open": "332.10",
      "high": "332.50",
      "low": "328.90",
      "close": "330.20",
      "average": "330.3288",
      "volume": "727310",
      "turnover": "237926743.35",
      "trades": "2667"
    },
    {
      "date": "2021-08-24",
      "bid": "329.00",
      "ask": "329.20",
      "open": "330.40",
      "high": "330.80",
      "low": "328.30",
      "close": "329.30",
      "average": "329.4391",
      "volume": "923737",
      "turnover": "304122267.85",
      "trades": "3858"
    },
    {
      "date": "2021-08-25",
      "bid": "325.40",
      "ask": "325.50",
      "open": "329.00",
      "high": "329.10",
      "low": "324.00",
      "close": "325.00",
      "average": "325.408",
      "volume": "443438",
      "turnover": "144298768.44",
      "trades": "2542"
    },
    {
      "date": "2021-08-26",
      "bid": "325.40",
      "ask": "325.60",
      "open": "322.70",
      "high": "325.70",
      "low": "322.30",
      "close": "325.60",
      "average": "324.6133",
      "volume": "628377",
      "turnover": "203980917.8",
      "trades": "3311"
    },
    {
      "date": "2021-08-27",
      "bid": "324.70",
      "ask": "324.90",
      "open": "325.80",
      "high": "327.00",
      "low": "324.40",
      "close": "324.50",
      "average": "325.7322",
      "volume": "709577",
      "turnover": "231131644.05",
      "trades": "3453"
    },
    {
      "date": "2021-08-30",
      "bid": "323.40",
      "ask": "323.60",
      "open": "324.20",
      "high": "324.20",
      "low": "321.70",
      "close": "323.40",
      "average": "322.8626",
      "volume": "617962",
      "turnover": "199514514.55",
      "trades": "3437"
    },
    {
      "date": "2021-08-31",
      "bid": "320.10",
      "ask": "320.30",
      "open": "323.40",
      "high": "325.20",
      "low": "319.40",
      "close": "319.70",
      "average": "321.6717",
      "volume": "1105377",
      "turnover": "355894897.45",
      "trades": "4169"
    },
    {
      "date": "2021-09-01",
      "bid": "319.40",
      "ask": "319.60",
      "open": "320.50",
      "high": "320.90",
      "low": "317.60",
      "close": "319.60",
      "average": "318.7738",
      "volume": "635071",
      "turnover": "202439623.4",
      "trades": "2989"
    },
    {
      "date": "2021-09-02",
      "bid": "321.90",
      "ask": "322.10",
      "open": "320.00",
      "high": "322.80",
      "low": "320.00",
      "close": "322.00",
      "average": "321.9992",
      "volume": "609872",
      "turnover": "196378946.25",
      "trades": "2487"
    },
    {
      "date": "2021-09-03",
      "bid": "320.80",
      "ask": "321.00",
      "open": "322.00",
      "high": "323.00",
      "low": "319.90",
      "close": "321.20",
      "average": "321.533",
      "volume": "835448",
      "turnover": "268620104.55",
      "trades": "3527"
    },
    {
      "date": "2021-09-06",
      "bid": "322.30",
      "ask": "322.50",
      "open": "322.30",
      "high": "323.50",
      "low": "321.60",
      "close": "322.80",
      "average": "322.7108",
      "volume": "612527",
      "turnover": "197669464.75",
      "trades": "2665"
    },
    {
      "date": "2021-09-07",
      "bid": "318.00",
      "ask": "318.20",
      "open": "322.20",
      "high": "322.20",
      "low": "317.50",
      "close": "317.60",
      "average": "318.8375",
      "volume": "944624",
      "turnover": "301175696.2",
      "trades": "3403"
    },
    {
      "date": "2021-09-08",
      "bid": "314.40",
      "ask": "314.50",
      "open": "316.10",
      "high": "316.80",
      "low": "313.40",
      "close": "314.70",
      "average": "314.9822",
      "volume": "1110990",
      "turnover": "349946242.95",
      "trades": "3676"
    },
    {
      "date": "2021-09-09",
      "bid": "314.90",
      "ask": "315.10",
      "open": "313.00",
      "high": "317.30",
      "low": "312.50",
      "close": "314.90",
      "average": "315.6097",
      "volume": "1347231",
      "turnover": "425212347.4",
      "trades": "5548"
    },
    {
      "date": "2021-09-10",
      "bid": "316.60",
      "ask": "316.80",
      "open": "315.90",
      "high": "319.10",
      "low": "314.90",
      "close": "316.80",
      "average": "317.3752",
      "volume": "437004",
      "turnover": "138695096.3",
      "trades": "1907"
    },
    {
      "date": "2021-09-13",
      "bid": "316.10",
      "ask": "316.30",
      "open": "316.90",
      "high": "319.60",
      "low": "316.00",
      "close": "316.10",
      "average": "317.7224",
      "volume": "666266",
      "turnover": "211694689",
      "trades": "3781"
    },
    {
      "date": "2021-09-14",
      "bid": "316.70",
      "ask": "316.90",
      "open": "316.10",
      "high": "317.60",
      "low": "314.40",
      "close": "317.10",
      "average": "316.2527",
      "volume": "668367",
      "turnover": "211370612.25",
      "trades": "3005"
    },
    {
      "date": "2021-09-15",
      "bid": "313.00",
      "ask": "313.20",
      "open": "315.60",
      "high": "317.00",
      "low": "312.60",
      "close": "312.80",
      "average": "313.9652",
      "volume": "768920",
      "turnover": "241418541.95",
      "trades": "2929"
    },
    {
      "date": "2021-09-16",
      "bid": "315.10",
      "ask": "315.20",
      "open": "313.30",
      "high": "317.20",
      "low": "313.30",
      "close": "314.80",
      "average": "315.6658",
      "volume": "729170",
      "turnover": "230173357.05",
      "trades": "2616"
    },
    {
      "date": "2021-09-17",
      "bid": "310.80",
      "ask": "311.00",
      "open": "316.30",
      "high": "317.60",
      "low": "310.30",
      "close": "310.30",
      "average": "314.0039",
      "volume": "763269",
      "turnover": "239678575.85",
      "trades": "2490"
    },
    {
      "date": "2021-09-20",
      "bid": "301.70",
      "ask": "301.90",
      "open": "304.70",
      "high": "304.70",
      "low": "300.20",
      "close": "301.20",
      "average": "301.9748",
      "volume": "1557097",
      "turnover": "469952562.8",
      "trades": "5225"
    },
    {
      "date": "2021-09-21",
      "bid": "302.50",
      "ask": "302.70",
      "open": "300.00",
      "high": "307.70",
      "low": "299.80",
      "close": "302.40",
      "average": "305.0551",
      "volume": "1895629",
      "turnover": "578189839.65",
      "trades": "5920"
    },
    {
      "date": "2021-09-22",
      "bid": "304.70",
      "ask": "304.80",
      "open": "303.50",
      "high": "306.40",
      "low": "302.10",
      "close": "305.00",
      "average": "304.3095",
      "volume": "1822103",
      "turnover": "554474571.54",
      "trades": "5052"
    },
    {
      "date": "2021-09-23",
      "bid": "308.60",
      "ask": "308.80",
      "open": "308.40",
      "high": "309.70",
      "low": "306.90",
      "close": "308.80",
      "average": "308.4216",
      "volume": "1148721",
      "turnover": "354290659.55",
      "trades": "4180"
    },
    {
      "date": "2021-09-24",
      "bid": "302.90",
      "ask": "303.00",
      "open": "307.20",
      "high": "307.20",
      "low": "301.10",
      "close": "302.70",
      "average": "303.3518",
      "volume": "1282468",
      "turnover": "389043203",
      "trades": "4220"
    },
    {
      "date": "2021-09-27",
      "bid": "300.60",
      "ask": "300.80",
      "open": "303.80",
      "high": "304.40",
      "low": "298.20",
      "close": "300.90",
      "average": "300.4851",
      "volume": "928563",
      "turnover": "279019975.3",
      "trades": "3377"
    },
    {
      "date": "2021-09-28",
      "bid": "294.50",
      "ask": "294.70",
      "open": "298.90",
      "high": "299.90",
      "low": "292.60",
      "close": "294.20",
      "average": "295.0501",
      "volume": "1148281",
      "turnover": "338817133.3",
      "trades": "5057"
    },
    {
      "date": "2021-09-29",
      "bid": "295.80",
      "ask": "295.90",
      "open": "294.90",
      "high": "298.40",
      "low": "294.70",
      "close": "295.40",
      "average": "296.3416",
      "volume": "1356387",
      "turnover": "401941387.9",
      "trades": "4457"
    },
    {
      "date": "2021-09-30",
      "bid": "294.40",
      "ask": "294.60",
      "open": "298.50",
      "high": "299.00",
      "low": "293.30",
      "close": "294.30",
      "average": "295.3457",
      "volume": "782176",
      "turnover": "231009412",
      "trades": "3420"
    },
    {
      "date": "2021-10-01",
      "bid": "289.30",
      "ask": "289.50",
      "open": "290.00",
      "high": "291.80",
      "low": "287.70",
      "close": "288.60",
      "average": "289.1638",
      "volume": "1735239",
      "turnover": "501772173.25",
      "trades": "6315"
    },
    {
      "date": "2021-10-04",
      "bid": "286.70",
      "ask": "286.90",
      "open": "288.00",
      "high": "289.80",
      "low": "286.20",
      "close": "286.90",
      "average": "287.7446",
      "volume": "1257173",
      "turnover": "361753917.3",
      "trades": "3902"
    },
    {
      "date": "2021-10-05",
      "bid": "288.10",
      "ask": "288.20",
      "open": "286.80",
      "high": "288.40",
      "low": "284.30",
      "close": "288.00",
      "average": "286.4934",
      "volume": "1086197",
      "turnover": "311208574.95",
      "trades": "3985"
    },
    {
      "date": "2021-10-06",
      "bid": "286.20",
      "ask": "286.40",
      "open": "286.30",
      "high": "287.50",
      "low": "281.60",
      "close": "285.90",
      "average": "285.0167",
      "volume": "1117548",
      "turnover": "318536495.7",
      "trades": "4474"
    },
    {
      "date": "2021-10-07",
      "bid": "292.50",
      "ask": "292.80",
      "open": "289.70",
      "high": "292.90",
      "low": "288.70",
      "close": "292.40",
      "average": "291.013",
      "volume": "994915",
      "turnover": "289536154.2",
      "trades": "3288"
    },
    {
      "date": "2021-10-08",
      "bid": "289.20",
      "ask": "289.40",
      "open": "293.10",
      "high": "293.50",
      "low": "288.50",
      "close": "288.80",
      "average": "290.0955",
      "volume": "682252",
      "turnover": "197932654.85",
      "trades": "2561"
    },
    {
      "date": "2021-10-11",
      "bid": "287.70",
      "ask": "287.80",
      "open": "287.70",
      "high": "288.50",
      "low": "285.90",
      "close": "287.70",
      "average": "287.3232",
      "volume": "878514",
      "turnover": "252404401.75",
      "trades": "3003"
    },
    {
      "date": "2021-10-12",
      "bid": "290.20",
      "ask": "290.30",
      "open": "285.60",
      "high": "290.90",
      "low": "284.80",
      "close": "290.20",
      "average": "288.6869",
      "volume": "783468",
      "turnover": "226209179.19",
      "trades": "2765"
    },
    {
      "date": "2021-10-13",
      "bid": "295.30",
      "ask": "295.50",
      "open": "288.60",
      "high": "295.60",
      "low": "288.20",
      "close": "294.80",
      "average": "293.8112",
      "volume": "1216503",
      "turnover": "357485853.75",
      "trades": "3210"
    },
    {
      "date": "2021-10-14",
      "bid": "297.00",
      "ask": "297.20",
      "open": "296.00",
      "high": "297.10",
      "low": "292.70",
      "close": "296.80",
      "average": "295.142",
      "volume": "1025675",
      "turnover": "302716478.8",
      "trades": "3304"
    },
    {
      "date": "2021-10-15",
      "bid": "297.90",
      "ask": "298.10",
      "open": "298.00",
      "high": "298.70",
      "low": "295.10",
      "close": "297.50",
      "average": "297.1737",
      "volume": "809819",
      "turnover": "240657056.05",
      "trades": "3058"
    },
    {
      "date": "2021-10-18",
      "bid": "295.70",
      "ask": "295.90",
      "open": "295.80",
      "high": "297.30",
      "low": "294.30",
      "close": "295.80",
      "average": "295.6401",
      "volume": "597268",
      "turnover": "176590414.3",
      "trades": "2809"
    },
    {
      "date": "2021-10-19",
      "bid": "298.30",
      "ask": "298.40",
      "open": "296.30",
      "high": "298.60",
      "low": "295.00",
      "close": "298.30",
      "average": "297.0895",
      "volume": "590853",
      "turnover": "175543933.5",
      "trades": "2221"
    },
    {
      "date": "2021-10-20",
      "bid": "299.60",
      "ask": "299.80",
      "open": "297.10",
      "high": "301.50",
      "low": "296.90",
      "close": "299.90",
      "average": "300.0726",
      "volume": "912199",
      "turnover": "273746546.1",
      "trades": "3269"
    },
    {
      "date": "2021-10-21",
      "bid": "282.80",
      "ask": "283.00",
      "open": "291.30",
      "high": "291.90",
      "low": "279.90",
      "close": "282.50",
      "average": "283.6438",
      "volume": "3841740",
      "turnover": "1089593980.3",
      "trades": "15545"
    },
    {
      "date": "2021-10-22",
      "bid": "283.80",
      "ask": "283.90",
      "open": "283.20",
      "high": "284.70",
      "low": "280.50",
      "close": "283.70",
      "average": "282.5006",
      "volume": "2154237",
      "turnover": "608564990",
      "trades": "9013"
    },
    {
      "date": "2021-10-25",
      "bid": "281.20",
      "ask": "281.40",
      "open": "284.40",
      "high": "285.00",
      "low": "278.70",
      "close": "280.70",
      "average": "280.908",
      "volume": "1249605",
      "turnover": "351021387.8",
      "trades": "5550"
    },
    {
      "date": "2021-10-26",
      "bid": "283.60",
      "ask": "283.80",
      "open": "279.90",
      "high": "285.20",
      "low": "279.00",
      "close": "284.10",
      "average": "282.5433",
      "volume": "1221001",
      "turnover": "345012007",
      "trades": "4822"
    },
    {
      "date": "2021-10-27",
      "bid": "285.30",
      "ask": "285.40",
      "open": "283.90",
      "high": "286.70",
      "low": "283.00",
      "close": "285.10",
      "average": "285.4556",
      "volume": "1085686",
      "turnover": "309934554.14",
      "trades": "3578"
    },
    {
      "date": "2021-10-28",
      "bid": "282.70",
      "ask": "282.90",
      "open": "284.50",
      "high": "285.40",
      "low": "280.20",
      "close": "283.20",
      "average": "282.2045",
      "volume": "1416768",
      "turnover": "399791535.65",
      "trades": "4821"
    },
    {
      "date": "2021-10-29",
      "bid": "284.00",
      "ask": "284.20",
      "open": "282.60",
      "high": "284.50",
      "low": "279.50",
      "close": "283.90",
      "average": "281.985",
      "volume": "757619",
      "turnover": "213622526.65",
      "trades": "3361"
    },
    {
      "date": "2021-11-01",
      "bid": "284.20",
      "ask": "284.40",
      "open": "285.40",
      "high": "286.10",
      "low": "283.80",
      "close": "283.80",
      "average": "284.6684",
      "volume": "689829",
      "turnover": "196375873.9",
      "trades": "2734"
    },
    {
      "date": "2021-11-02",
      "bid": "288.60",
      "ask": "288.80",
      "open": "284.70",
      "high": "289.50",
      "low": "282.50",
      "close": "288.70",
      "average": "286.0559",
      "volume": "1285626",
      "turnover": "367779087.4",
      "trades": "3793"
    },
    {
      "date": "2021-11-03",
      "bid": "295.20",
      "ask": "295.40",
      "open": "291.30",
      "high": "296.00",
      "low": "290.90",
      "close": "295.30",
      "average": "294.4634",
      "volume": "1077605",
      "turnover": "317322249.75",
      "trades": "3292"
    },
    {
      "date": "2021-11-04",
      "bid": "297.60",
      "ask": "297.80",
      "open": "298.50",
      "high": "299.70",
      "low": "296.00",
      "close": "297.60",
      "average": "297.8768",
      "volume": "663747",
      "turnover": "197713791.8",
      "trades": "2678"
    },
    {
      "date": "2021-11-05",
      "bid": "295.40",
      "ask": "295.50",
      "open": "297.40",
      "high": "298.90",
      "low": "295.20",
      "close": "295.70",
      "average": "297.0664",
      "volume": "335949",
      "turnover": "99799127.85",
      "trades": "1434"
    },
    {
      "date": "2021-11-08",
      "bid": "298.20",
      "ask": "298.40",
      "open": "295.00",
      "high": "299.80",
      "low": "294.10",
      "close": "298.70",
      "average": "297.969",
      "volume": "868915",
      "turnover": "258915552.35",
      "trades": "3254"
    },
    {
      "date": "2021-11-09",
      "bid": "299.60",
      "ask": "299.80",
      "open": "298.40",
      "high": "300.10",
      "low": "298.10",
      "close": "299.60",
      "average": "299.1746",
      "volume": "603527",
      "turnover": "180560221.2",
      "trades": "2322"
    },
    {
      "date": "2021-11-10",
      "bid": "302.30",
      "ask": "302.50",
      "open": "300.90",
      "high": "303.10",
      "low": "299.90",
      "close": "302.90",
      "average": "301.4452",
      "volume": "1268881",
      "turnover": "382419706.5",
      "trades": "3171"
    },
    {
      "date": "2021-11-11",
      "bid": "304.30",
      "ask": "304.60",
      "open": "302.40",
      "high": "307.00",
      "low": "301.80",
      "close": "303.80",
      "average": "303.9399",
      "volume": "1488301",
      "turnover": "452313788.74",
      "trades": "3499"
    },
    {
      "date": "2021-11-12",
      "bid": "306.60",
      "ask": "306.80",
      "open": "303.80",
      "high": "306.90",
      "low": "303.00",
      "close": "306.70",
      "average": "304.727",
      "volume": "814550",
      "turnover": "248209932.3",
      "trades": "2686"
    },
    {
      "date": "2021-11-15",
      "bid": "307.00",
      "ask": "307.10",
      "open": "306.70",
      "high": "307.30",
      "low": "305.30",
      "close": "306.80",
      "average": "306.4808",
      "volume": "421225",
      "turnover": "129097781.75",
      "trades": "2017"
    },
    {
      "date": "2021-11-16",
      "bid": "311.50",
      "ask": "311.70",
      "open": "307.00",
      "high": "312.00",
      "low": "305.30",
      "close": "311.40",
      "average": "309.0115",
      "volume": "841509",
      "turnover": "260026354.1",
      "trades": "3241"
    },
    {
      "date": "2021-11-17",
      "bid": "315.40",
      "ask": "315.50",
      "open": "311.40",
      "high": "316.20",
      "low": "310.30",
      "close": "315.20",
      "average": "314.5058",
      "volume": "894920",
      "turnover": "281461392.7",
      "trades": "3034"
    },
    {
      "date": "2021-11-18",
      "bid": "317.10",
      "ask": "317.30",
      "open": "315.30",
      "high": "317.80",
      "low": "315.10",
      "close": "316.80",
      "average": "316.5109",
      "volume": "1075965",
      "turnover": "340553056.2",
      "trades": "3271"
    },
    {
      "date": "2021-11-19",
      "bid": "319.50",
      "ask": "319.60",
      "open": "318.20",
      "high": "321.80",
      "low": "317.60",
      "close": "319.90",
      "average": "320.0601",
      "volume": "1699181",
      "turnover": "543828874.1",
      "trades": "5706"
    },
    {
      "date": "2021-11-22",
      "bid": "322.60",
      "ask": "322.80",
      "open": "319.40",
      "high": "324.50",
      "low": "318.80",
      "close": "323.00",
      "average": "323.1131",
      "volume": "1334583",
      "turnover": "431168380.47",
      "trades": "4518"
    },
    {
      "date": "2021-11-23",
      "bid": "320.10",
      "ask": "320.20",
      "open": "321.00",
      "high": "322.50",
      "low": "318.70",
      "close": "320.20",
      "average": "320.7412",
      "volume": "883341",
      "turnover": "283325529.5",
      "trades": "2843"
    },
    {
      "date": "2021-11-24",
      "bid": "320.90",
      "ask": "321.00",
      "open": "323.70",
      "high": "324.40",
      "low": "318.20",
      "close": "320.50",
      "average": "320.663",
      "volume": "737055",
      "turnover": "236353397.6",
      "trades": "2483"
    },
    {
      "date": "2021-11-25",
      "bid": "319.40",
      "ask": "319.60",
      "open": "321.60",
      "high": "322.40",
      "low": "318.20",
      "close": "319.00",
      "average": "319.5319",
      "volume": "727790",
      "turnover": "232554051.25",
      "trades": "2364"
    },
    {
      "date": "2021-11-26",
      "bid": "310.20",
      "ask": "310.40",
      "open": "315.00",
      "high": "315.90",
      "low": "308.60",
      "close": "310.30",
      "average": "311.8522",
      "volume": "2103414",
      "turnover": "655960186.6",
      "trades": "6529"
    },
    {
      "date": "2021-11-29",
      "bid": "314.70",
      "ask": "314.80",
      "open": "310.00",
      "high": "316.80",
      "low": "309.00",
      "close": "314.80",
      "average": "314.4298",
      "volume": "1182275",
      "turnover": "371801263.35",
      "trades": "3594"
    },
    {
      "date": "2021-11-30",
      "bid": "313.30",
      "ask": "313.40",
      "open": "310.00",
      "high": "315.60",
      "low": "305.20",
      "close": "312.30",
      "average": "311.1882",
      "volume": "2215655",
      "turnover": "689435278.4",
      "trades": "5151"
    },
    {
      "date": "2021-12-01",
      "bid": "316.50",
      "ask": "316.70",
      "open": "313.60",
      "high": "318.20",
      "low": "312.50",
      "close": "316.80",
      "average": "315.8284",
      "volume": "1200417",
      "turnover": "379185964.65",
      "trades": "3107"
    },
    {
      "date": "2021-12-02",
      "bid": "317.60",
      "ask": "317.80",
      "open": "313.80",
      "high": "318.20",
      "low": "309.80",
      "close": "317.90",
      "average": "315.602",
      "volume": "1982379",
      "turnover": "625670988.2",
      "trades": "5844"
    },
    {
      "date": "2021-12-03",
      "bid": "322.50",
      "ask": "322.70",
      "open": "320.80",
      "high": "328.40",
      "low": "320.30",
      "close": "322.50",
      "average": "324.1135",
      "volume": "1607817",
      "turnover": "521091896.6",
      "trades": "4396"
    },
    {
      "date": "2021-12-06",
      "bid": "326.70",
      "ask": "326.90",
      "open": "324.70",
      "high": "326.90",
      "low": "322.40",
      "close": "326.90",
      "average": "325.2048",
      "volume": "753294",
      "turnover": "244972950.6",
      "trades": "2848"
    },
    {
      "date": "2021-12-07",
      "bid": "331.50",
      "ask": "331.70",
      "open": "329.20",
      "high": "332.50",
      "low": "325.00",
      "close": "331.00",
      "average": "330.1429",
      "volume": "1588221",
      "turnover": "524348137.7",
      "trades": "5473"
    },
    {
      "date": "2021-12-08",
      "bid": "331.10",
      "ask": "331.20",
      "open": "331.00",
      "high": "335.00",
      "low": "330.80",
      "close": "331.50",
      "average": "332.7659",
      "volume": "1673188",
      "turnover": "556776173.75",
      "trades": "6096"
    },
    {
      "date": "2021-12-09",
      "bid": "332.50",
      "ask": "332.70",
      "open": "333.50",
      "high": "335.50",
      "low": "331.00",
      "close": "332.60",
      "average": "332.8315",
      "volume": "1139966",
      "turnover": "379425381.65",
      "trades": "3550"
    },
    {
      "date": "2021-12-10",
      "bid": "331.80",
      "ask": "331.90",
      "open": "331.00",
      "high": "333.90",
      "low": "329.60",
      "close": "331.50",
      "average": "331.6079",
      "volume": "450058",
      "turnover": "149240842.65",
      "trades": "1985"
    },
    {
      "date": "2021-12-13",
      "bid": "333.60",
      "ask": "333.70",
      "open": "331.90",
      "high": "335.70",
      "low": "331.00",
      "close": "333.70",
      "average": "334.0181",
      "volume": "889621",
      "turnover": "297151695.5",
      "trades": "3698"
    },
    {
      "date": "2021-12-14",
      "bid": "330.40",
      "ask": "330.50",
      "open": "335.70",
      "high": "338.30",
      "low": "330.30",
      "close": "330.50",
      "average": "335.019",
      "volume": "1117759",
      "turnover": "374504087.9",
      "trades": "4791"
    },
    {
      "date": "2021-12-15",
      "bid": "330.50",
      "ask": "330.70",
      "open": "329.10",
      "high": "331.90",
      "low": "326.90",
      "close": "330.70",
      "average": "330.34",
      "volume": "1348830",
      "turnover": "445592443.2",
      "trades": "4285"
    },
    {
      "date": "2021-12-16",
      "bid": "340.30",
      "ask": "340.40",
      "open": "335.40",
      "high": "341.10",
      "low": "335.10",
      "close": "339.70",
      "average": "338.1532",
      "volume": "1258979",
      "turnover": "425727303.8",
      "trades": "5834"
    },
    {
      "date": "2021-12-17",
      "bid": "337.00",
      "ask": "337.20",
      "open": "339.70",
      "high": "340.00",
      "low": "335.10",
      "close": "336.80",
      "average": "337.1893",
      "volume": "1018451",
      "turnover": "343405840.35",
      "trades": "4537"
    },
    {
      "date": "2021-12-20",
      "bid": "332.00",
      "ask": "332.10",
      "open": "331.10",
      "high": "333.80",
      "low": "328.30",
      "close": "331.50",
      "average": "331.5251",
      "volume": "1220635",
      "turnover": "401350481.3",
      "trades": "4515"
    },
    {
      "date": "2021-12-21",
      "bid": "335.80",
      "ask": "335.90",
      "open": "335.70",
      "high": "336.80",
      "low": "333.50",
      "close": "336.10",
      "average": "335.4648",
      "volume": "1123145",
      "turnover": "376711054.3",
      "trades": "4256"
    },
    {
      "date": "2021-12-22",
      "bid": "333.80",
      "ask": "333.90",
      "open": "336.20",
      "high": "337.70",
      "low": "331.10",
      "close": "334.50",
      "average": "332.9627",
      "volume": "1085104",
      "turnover": "361301824.75",
      "trades": "3489"
    },
    {
      "date": "2021-12-23",
      "bid": "343.00",
      "ask": "343.10",
      "open": "338.50",
      "high": "344.00",
      "low": "337.10",
      "close": "344.00",
      "average": "340.194",
      "volume": "1158433",
      "turnover": "394075759.25",
      "trades": "4340"
    },
    {
      "date": "2021-12-27",
      "bid": "347.50",
      "ask": "347.70",
      "open": "343.80",
      "high": "348.00",
      "low": "342.00",
      "close": "347.30",
      "average": "346.0778",
      "volume": "485591",
      "turnover": "168060838.15",
      "trades": "2669"
    },
    {
      "date": "2021-12-28",
      "bid": "347.40",
      "ask": "347.60",
      "open": "347.20",
      "high": "348.80",
      "low": "345.80",
      "close": "347.80",
      "average": "347.3641",
      "volume": "526838",
      "turnover": "183003736.45",
      "trades": "2557"
    },
    {
      "date": "2021-12-29",
      "bid": "348.00",
      "ask": "348.20",
      "open": "347.80",
      "high": "348.60",
      "low": "346.10",
      "close": "348.50",
      "average": "347.3751",
      "volume": "293548",
      "turnover": "101972088.5",
      "trades": "1894"
    },
    {
      "date": "2021-12-30",
      "bid": "345.90",
      "ask": "346.10",
      "open": "347.70",
      "high": "347.80",
      "low": "345.40",
      "close": "345.40",
      "average": "346.2918",
      "volume": "534916",
      "turnover": "185239331.5",
      "trades": "2312"
    },
    {
      "date": "2022-01-03",
      "bid": "349.30",
      "ask": "349.50",
      "open": "347.10",
      "high": "353.40",
      "low": "346.50",
      "close": "350.20",
      "average": "350.5855",
      "volume": "706574",
      "turnover": "247724085.35",
      "trades": "3124"
    },
    {
      "date": "2022-01-04",
      "bid": "353.00",
      "ask": "353.10",
      "open": "350.20",
      "high": "354.50",
      "low": "349.80",
      "close": "353.60",
      "average": "353.0081",
      "volume": "818294",
      "turnover": "288863661.39",
      "trades": "3677"
    },
    {
      "date": "2022-01-05",
      "bid": "351.80",
      "ask": "352.00",
      "open": "354.00",
      "high": "354.60",
      "low": "350.90",
      "close": "350.90",
      "average": "352.7739",
      "volume": "412065",
      "turnover": "145368105.3",
      "trades": "1685"
    },
    {
      "date": "2022-01-07",
      "bid": "344.60",
      "ask": "344.80",
      "open": "349.20",
      "high": "350.30",
      "low": "343.40",
      "close": "344.90",
      "average": "345.9236",
      "volume": "927352",
      "turnover": "320795242.35",
      "trades": "3880"
    },
    {
      "date": "2022-01-10",
      "bid": "333.40",
      "ask": "333.60",
      "open": "344.30",
      "high": "344.90",
      "low": "333.10",
      "close": "333.30",
      "average": "337.3777",
      "volume": "867021",
      "turnover": "292521129.14",
      "trades": "3940"
    },
    {
      "date": "2022-01-11",
      "bid": "337.40",
      "ask": "337.60",
      "open": "334.60",
      "high": "337.90",
      "low": "334.10",
      "close": "336.70",
      "average": "336.0994",
      "volume": "859234",
      "turnover": "288795211.2",
      "trades": "3438"
    },
    {
      "date": "2022-01-12",
      "bid": "344.30",
      "ask": "344.50",
      "open": "338.60",
      "high": "345.80",
      "low": "338.60",
      "close": "344.40",
      "average": "343.0496",
      "volume": "748317",
      "turnover": "256663838.53",
      "trades": "3258"
    },
    {
      "date": "2022-01-13",
      "bid": "341.60",
      "ask": "341.70",
      "open": "342.70",
      "high": "343.70",
      "low": "338.40",
      "close": "341.80",
      "average": "340.6635",
      "volume": "1051386",
      "turnover": "358168591.5",
      "trades": "4003"
    },
    {
      "date": "2022-01-14",
      "bid": "333.50",
      "ask": "333.90",
      "open": "339.00",
      "high": "339.50",
      "low": "333.40",
      "close": "334.10",
      "average": "336.8685",
      "volume": "946398",
      "turnover": "318796100.8",
      "trades": "4347"
    },
    {
      "date": "2022-01-17",
      "bid": "335.60",
      "ask": "335.80",
      "open": "335.00",
      "high": "338.30",
      "low": "333.50",
      "close": "336.30",
      "average": "336.777",
      "volume": "495207",
      "turnover": "166784419.19",
      "trades": "2547"
    },
    {
      "date": "2022-01-18",
      "bid": "333.50",
      "ask": "333.60",
      "open": "335.60",
      "high": "335.80",
      "low": "330.60",
      "close": "333.40",
      "average": "333.2084",
      "volume": "1055057",
      "turnover": "351555010.6",
      "trades": "3836"
    },
    {
      "date": "2022-01-19",
      "bid": "336.60",
      "ask": "336.80",
      "open": "333.70",
      "high": "340.90",
      "low": "333.00",
      "close": "337.10",
      "average": "337.9384",
      "volume": "963178",
      "turnover": "325530192.7",
      "trades": "4262"
    },
    {
      "date": "2022-01-20",
      "bid": "342.00",
      "ask": "342.20",
      "open": "339.30",
      "high": "343.00",
      "low": "337.30",
      "close": "342.20",
      "average": "341.0325",
      "volume": "680242",
      "turnover": "231995546.95",
      "trades": "3258"
    },
    {
      "date": "2022-01-21",
      "bid": "337.00",
      "ask": "337.30",
      "open": "340.90",
      "high": "341.10",
      "low": "334.70",
      "close": "337.10",
      "average": "337.8359",
      "volume": "1162257",
      "turnover": "392647707.85",
      "trades": "4338"
    },
    {
      "date": "2022-01-24",
      "bid": "325.10",
      "ask": "325.30",
      "open": "336.80",
      "high": "339.70",
      "low": "324.10",
      "close": "325.40",
      "average": "330.6354",
      "volume": "2027583",
      "turnover": "670326975.54",
      "trades": "6790"
    },
    {
      "date": "2022-01-25",
      "bid": "326.00",
      "ask": "326.20",
      "open": "326.40",
      "high": "329.70",
      "low": "324.60",
      "close": "325.70",
      "average": "327.1346",
      "volume": "1120878",
      "turnover": "366676776.7",
      "trades": "5061"
    },
    {
      "date": "2022-01-26",
      "bid": "330.80",
      "ask": "331.10",
      "open": "327.00",
      "high": "334.30",
      "low": "326.50",
      "close": "330.50",
      "average": "331.1836",
      "volume": "1245150",
      "turnover": "412432399.74",
      "trades": "4302"
    },
    {
      "date": "2022-01-27",
      "bid": "326.50",
      "ask": "326.90",
      "open": "324.60",
      "high": "330.70",
      "low": "323.70",
      "close": "326.60",
      "average": "327.2224",
      "volume": "871805",
      "turnover": "285273363.99",
      "trades": "3523"
    },
    {
      "date": "2022-01-28",
      "bid": "315.40",
      "ask": "315.60",
      "open": "326.10",
      "high": "327.00",
      "low": "313.00",
      "close": "315.10",
      "average": "318.0642",
      "volume": "2413484",
      "turnover": "767414227",
      "trades": "7780"
    },
    {
      "date": "2022-01-31",
      "bid": "319.10",
      "ask": "319.20",
      "open": "318.50",
      "high": "321.20",
      "low": "317.10",
      "close": "318.80",
      "average": "319.1975",
      "volume": "1648739",
      "turnover": "526293166.1",
      "trades": "5654"
    },
    {
      "date": "2022-02-01",
      "bid": "322.80",
      "ask": "322.90",
      "open": "323.30",
      "high": "326.40",
      "low": "322.10",
      "close": "322.80",
      "average": "323.9975",
      "volume": "1345253",
      "turnover": "435944879.9",
      "trades": "4765"
    },
    {
      "date": "2022-02-02",
      "bid": "327.20",
      "ask": "327.30",
      "open": "325.10",
      "high": "327.50",
      "low": "323.20",
      "close": "327.00",
      "average": "325.5828",
      "volume": "1149841",
      "turnover": "374360035.25",
      "trades": "4084"
    },
    {
      "date": "2022-02-03",
      "bid": "314.10",
      "ask": "314.20",
      "open": "322.90",
      "high": "324.90",
      "low": "312.20",
      "close": "314.20",
      "average": "318.4396",
      "volume": "2301858",
      "turnover": "733154787.4",
      "trades": "8948"
    },
    {
      "date": "2022-02-04",
      "bid": "309.70",
      "ask": "309.80",
      "open": "314.20",
      "high": "315.40",
      "low": "309.30",
      "close": "309.80",
      "average": "312.1049",
      "volume": "1255725",
      "turnover": "391924796.4",
      "trades": "4564"
    },
    {
      "date": "2022-02-07",
      "bid": "318.10",
      "ask": "318.20",
      "open": "311.20",
      "high": "318.90",
      "low": "311.00",
      "close": "317.70",
      "average": "315.3238",
      "volume": "841726",
      "turnover": "265396446.6",
      "trades": "3274"
    },
    {
      "date": "2022-02-08",
      "bid": "319.30",
      "ask": "319.50",
      "open": "318.10",
      "high": "319.80",
      "low": "317.30",
      "close": "319.20",
      "average": "318.7049",
      "volume": "753986",
      "turnover": "240297449.15",
      "trades": "3119"
    },
    {
      "date": "2022-02-09",
      "bid": "324.80",
      "ask": "324.90",
      "open": "320.30",
      "high": "326.40",
      "low": "320.30",
      "close": "325.00",
      "average": "324.2374",
      "volume": "590787",
      "turnover": "191556098.05",
      "trades": "2686"
    },
    {
      "date": "2022-02-10",
      "bid": "327.20",
      "ask": "327.30",
      "open": "326.00",
      "high": "330.30",
      "low": "323.70",
      "close": "327.60",
      "average": "327.6346",
      "volume": "1112407",
      "turnover": "364462674.15",
      "trades": "4421"
    },
    {
      "date": "2022-02-11",
      "bid": "324.50",
      "ask": "324.60",
      "open": "326.30",
      "high": "326.80",
      "low": "322.70",
      "close": "324.30",
      "average": "324.8214",
      "volume": "839241",
      "turnover": "272599152.2",
      "trades": "3934"
    },
    {
      "date": "2022-02-14",
      "bid": "317.80",
      "ask": "317.90",
      "open": "316.70",
      "high": "319.40",
      "low": "315.70",
      "close": "317.70",
      "average": "317.716",
      "volume": "1776637",
      "turnover": "564458166.35",
      "trades": "5551"
    },
    {
      "date": "2022-02-15",
      "bid": "323.90",
      "ask": "324.10",
      "open": "317.00",
      "high": "326.30",
      "low": "316.40",
      "close": "323.20",
      "average": "324.0199",
      "volume": "1145084",
      "turnover": "371051375.65",
      "trades": "3816"
    },
    {
      "date": "2022-02-16",
      "bid": "325.50",
      "ask": "325.70",
      "open": "324.70",
      "high": "326.70",
      "low": "322.80",
      "close": "325.60",
      "average": "324.9374",
      "volume": "1159683",
      "turnover": "376883977.25",
      "trades": "3215"
    },
    {
      "date": "2022-02-17",
      "bid": "324.10",
      "ask": "324.30",
      "open": "326.00",
      "high": "328.10",
      "low": "323.80",
      "close": "323.80",
      "average": "325.6925",
      "volume": "1155890",
      "turnover": "376571242.65",
      "trades": "3271"
    },
    {
      "date": "2022-02-18",
      "bid": "323.10",
      "ask": "323.30",
      "open": "323.00",
      "high": "324.50",
      "low": "321.70",
      "close": "322.70",
      "average": "323.1298",
      "volume": "1639592",
      "turnover": "529802400.05",
      "trades": "4790"
    },
    {
      "date": "2022-02-21",
      "bid": "318.40",
      "ask": "318.60",
      "open": "322.50",
      "high": "323.90",
      "low": "315.30",
      "close": "317.80",
      "average": "319.2844",
      "volume": "1515559",
      "turnover": "483893259.95",
      "trades": "5038"
    },
    {
      "date": "2022-02-22",
      "bid": "315.90",
      "ask": "316.10",
      "open": "311.00",
      "high": "318.40",
      "low": "310.10",
      "close": "315.60",
      "average": "315.5321",
      "volume": "1085327",
      "turnover": "342491391.64",
      "trades": "4418"
    },
    {
      "date": "2022-02-23",
      "bid": "313.50",
      "ask": "313.70",
      "open": "315.50",
      "high": "320.80",
      "low": "312.80",
      "close": "313.00",
      "average": "315.9692",
      "volume": "934464",
      "turnover": "295271268.6",
      "trades": "3517"
    },
    {
      "date": "2022-02-24",
      "bid": "310.10",
      "ask": "310.20",
      "open": "301.10",
      "high": "310.90",
      "low": "299.30",
      "close": "310.00",
      "average": "304.3296",
      "volume": "2589968",
      "turnover": "788176906.25",
      "trades": "9659"
    },
    {
      "date": "2022-02-25",
      "bid": "315.10",
      "ask": "315.30",
      "open": "312.00",
      "high": "315.50",
      "low": "309.50",
      "close": "315.20",
      "average": "312.6179",
      "volume": "1557640",
      "turnover": "486940446.95",
      "trades": "5142"
    },
    {
      "date": "2022-02-28",
      "bid": "320.80",
      "ask": "320.90",
      "open": "311.30",
      "high": "321.10",
      "low": "310.40",
      "close": "320.40",
      "average": "316.0584",
      "volume": "1201616",
      "turnover": "379794246.65",
      "trades": "5190"
    },
    {
      "date": "2022-03-01",
      "bid": "319.80",
      "ask": "320.10",
      "open": "321.10",
      "high": "326.10",
      "low": "316.10",
      "close": "319.40",
      "average": "320.9249",
      "volume": "1095606",
      "turnover": "351595945.4",
      "trades": "4541"
    },
    {
      "date": "2022-03-02",
      "bid": "324.40",
      "ask": "324.90",
      "open": "315.00",
      "high": "325.50",
      "low": "312.00",
      "close": "323.50",
      "average": "319.0078",
      "volume": "1353776",
      "turnover": "431881864.45",
      "trades": "4468"
    },
    {
      "date": "2022-03-03",
      "bid": "323.60",
      "ask": "323.80",
      "open": "323.50",
      "high": "327.40",
      "low": "321.80",
      "close": "323.00",
      "average": "323.9553",
      "volume": "884900",
      "turnover": "286676086.89",
      "trades": "3488"
    },
    {
      "date": "2022-03-04",
      "bid": "313.00",
      "ask": "313.20",
      "open": "319.60",
      "high": "323.60",
      "low": "310.70",
      "close": "311.40",
      "average": "314.5966",
      "volume": "1566325",
      "turnover": "492729352.65",
      "trades": "4607"
    },
    {
      "date": "2022-03-07",
      "bid": "310.70",
      "ask": "310.80",
      "open": "302.20",
      "high": "312.20",
      "low": "298.60",
      "close": "309.60",
      "average": "305.2598",
      "volume": "3120989",
      "turnover": "952789546.8",
      "trades": "9139"
    },
    {
      "date": "2022-03-08",
      "bid": "314.40",
      "ask": "314.60",
      "open": "303.20",
      "high": "319.80",
      "low": "303.20",
      "close": "315.10",
      "average": "315.1943",
      "volume": "1565124",
      "turnover": "493325704.3",
      "trades": "5633"
    },
    {
      "date": "2022-03-09",
      "bid": "319.70",
      "ask": "320.10",
      "open": "324.00",
      "high": "324.70",
      "low": "316.20",
      "close": "320.40",
      "average": "320.4698",
      "volume": "1720140",
      "turnover": "551269008.7",
      "trades": "7656"
    },
    {
      "date": "2022-03-10",
      "bid": "316.20",
      "ask": "316.60",
      "open": "323.70",
      "high": "325.50",
      "low": "316.00",
      "close": "317.00",
      "average": "320.4856",
      "volume": "1866570",
      "turnover": "598404275.1",
      "trades": "5968"
    },
    {
      "date": "2022-03-11",
      "bid": "320.00",
      "ask": "320.30",
      "open": "318.00",
      "high": "324.80",
      "low": "318.00",
      "close": "319.90",
      "average": "321.7024",
      "volume": "1691927",
      "turnover": "544400917.85",
      "trades": "5890"
    },
    {
      "date": "2022-03-14",
      "bid": "320.90",
      "ask": "321.10",
      "open": "322.90",
      "high": "325.20",
      "low": "320.40",
      "close": "321.10",
      "average": "322.7687",
      "volume": "1457321",
      "turnover": "470364113",
      "trades": "5837"
    },
    {
      "date": "2022-03-15",
      "bid": "318.00",
      "ask": "318.20",
      "open": "318.50",
      "high": "320.10",
      "low": "312.00",
      "close": "318.10",
      "average": "316.6221",
      "volume": "1087363",
      "turnover": "344277334.4",
      "trades": "4152"
    },
    {
      "date": "2022-03-16",
      "bid": "325.10",
      "ask": "325.20",
      "open": "325.00",
      "high": "326.60",
      "low": "322.10",
      "close": "325.90",
      "average": "324.7529",
      "volume": "1383095",
      "turnover": "449166465.65",
      "trades": "5203"
    },
    {
      "date": "2022-03-17",
      "bid": "330.00",
      "ask": "330.20",
      "open": "327.90",
      "high": "331.40",
      "low": "327.10",
      "close": "330.00",
      "average": "329.4562",
      "volume": "1201177",
      "turnover": "395714579.7",
      "trades": "4218"
    },
    {
      "date": "2022-03-18",
      "bid": "330.10",
      "ask": "330.30",
      "open": "333.40",
      "high": "334.10",
      "low": "328.10",
      "close": "330.00",
      "average": "329.9251",
      "volume": "1546334",
      "turnover": "510173529.95",
      "trades": "5315"
    },
    {
      "date": "2022-03-21",
      "bid": "333.20",
      "ask": "333.40",
      "open": "330.80",
      "high": "334.00",
      "low": "330.00",
      "close": "333.00",
      "average": "332.3984",
      "volume": "745440",
      "turnover": "247739255.6",
      "trades": "3003"
    },
    {
      "date": "2022-03-22",
      "bid": "332.50",
      "ask": "332.70",
      "open": "331.90",
      "high": "333.80",
      "low": "330.40",
      "close": "332.60",
      "average": "332.3286",
      "volume": "599083",
      "turnover": "199093864.9",
      "trades": "2300"
    },
    {
      "date": "2022-03-23",
      "bid": "331.80",
      "ask": "332.00",
      "open": "333.50",
      "high": "334.50",
      "low": "328.50",
      "close": "332.10",
      "average": "331.4646",
      "volume": "756364",
      "turnover": "250696235.8",
      "trades": "2618"
    },
    {
      "date": "2022-03-24",
      "bid": "323.10",
      "ask": "323.30",
      "open": "332.40",
      "high": "333.40",
      "low": "322.60",
      "close": "323.50",
      "average": "325.5181",
      "volume": "907457",
      "turnover": "295392360.2",
      "trades": "3557"
    },
    {
      "date": "2022-03-25",
      "bid": "319.90",
      "ask": "320.10",
      "open": "328.00",
      "high": "328.10",
      "low": "318.90",
      "close": "319.90",
      "average": "321.8774",
      "volume": "942766",
      "turnover": "303411096.1",
      "trades": "3063"
    },
    {
      "date": "2022-03-28",
      "bid": "317.30",
      "ask": "317.50",
      "open": "314.30",
      "high": "319.10",
      "low": "313.90",
      "close": "317.30",
      "average": "316.326",
      "volume": "671221",
      "turnover": "212320211.9",
      "trades": "2708"
    },
    {
      "date": "2022-03-29",
      "bid": "313.60",
      "ask": "313.70",
      "open": "319.00",
      "high": "319.40",
      "low": "309.40",
      "close": "314.20",
      "average": "313.0666",
      "volume": "1257017",
      "turnover": "393524485.55",
      "trades": "4181"
    },
    {
      "date": "2022-03-30",
      "bid": "304.10",
      "ask": "304.30",
      "open": "314.20",
      "high": "315.50",
      "low": "303.00",
      "close": "303.70",
      "average": "306.0958",
      "volume": "1015473",
      "turnover": "310823875.1",
      "trades": "4351"
    },
    {
      "date": "2022-03-31",
      "bid": "304.80",
      "ask": "305.10",
      "open": "304.00",
      "high": "307.40",
      "low": "303.50",
      "close": "305.70",
      "average": "305.3051",
      "volume": "1036647",
      "turnover": "316460799.5",
      "trades": "3789"
    },
    {
      "date": "2022-04-01",
      "bid": "306.90",
      "ask": "307.10",
      "open": "305.10",
      "high": "308.40",
      "low": "303.30",
      "close": "306.80",
      "average": "306.7448",
      "volume": "924223",
      "turnover": "283507300.75",
      "trades": "3559"
    },
    {
      "date": "2022-04-04",
      "bid": "309.90",
      "ask": "310.20",
      "open": "307.10",
      "high": "310.30",
      "low": "300.30",
      "close": "310.30",
      "average": "305.8143",
      "volume": "686830",
      "turnover": "210057132.1",
      "trades": "3256"
    },
    {
      "date": "2022-04-05",
      "bid": "304.50",
      "ask": "304.70",
      "open": "309.00",
      "high": "311.70",
      "low": "304.50",
      "close": "305.60",
      "average": "307.293",
      "volume": "794785",
      "turnover": "244156725.81",
      "trades": "3698"
    },
    {
      "date": "2022-04-06",
      "bid": "299.40",
      "ask": "299.60",
      "open": "303.60",
      "high": "303.70",
      "low": "295.20",
      "close": "298.70",
      "average": "298.2179",
      "volume": "1170233",
      "turnover": "348968420.6",
      "trades": "5223"
    },
    {
      "date": "2022-04-07",
      "bid": "299.40",
      "ask": "299.50",
      "open": "300.20",
      "high": "301.40",
      "low": "298.40",
      "close": "299.30",
      "average": "299.7286",
      "volume": "952843",
      "turnover": "285592864.3",
      "trades": "3477"
    },
    {
      "date": "2022-04-08",
      "bid": "303.40",
      "ask": "303.60",
      "open": "301.20",
      "high": "306.50",
      "low": "300.40",
      "close": "304.00",
      "average": "304.2576",
      "volume": "767206",
      "turnover": "233434743.85",
      "trades": "2657"
    },
    {
      "date": "2022-04-11",
      "bid": "298.10",
      "ask": "298.30",
      "open": "302.20",
      "high": "304.10",
      "low": "298.00",
      "close": "298.60",
      "average": "300.5361",
      "volume": "687754",
      "turnover": "206705765.55",
      "trades": "2769"
    },
    {
      "date": "2022-04-12",
      "bid": "296.00",
      "ask": "296.20",
      "open": "296.50",
      "high": "297.50",
      "low": "294.20",
      "close": "296.10",
      "average": "295.9215",
      "volume": "640902",
      "turnover": "189685976.2",
      "trades": "2839"
    },
    {
      "date": "2022-04-13",
      "bid": "295.00",
      "ask": "295.20",
      "open": "294.00",
      "high": "297.30",
      "low": "293.10",
      "close": "295.90",
      "average": "295.3831",
      "volume": "640309",
      "turnover": "189136664.85",
      "trades": "2350"
    },
    {
      "date": "2022-04-14",
      "bid": "296.00",
      "ask": "296.20",
      "open": "295.90",
      "high": "296.50",
      "low": "293.40",
      "close": "296.10",
      "average": "295.29",
      "volume": "330661",
      "turnover": "97646925.75",
      "trades": "1389"
    },
    {
      "date": "2022-04-19",
      "bid": "301.20",
      "ask": "301.40",
      "open": "296.20",
      "high": "302.20",
      "low": "296.00",
      "close": "300.90",
      "average": "299.6615",
      "volume": "1021614",
      "turnover": "306138748.6",
      "trades": "2989"
    },
    {
      "date": "2022-04-20",
      "bid": "300.20",
      "ask": "300.40",
      "open": "300.30",
      "high": "303.70",
      "low": "297.60",
      "close": "299.80",
      "average": "301.5142",
      "volume": "590607",
      "turnover": "178079482.05",
      "trades": "2165"
    },
    {
      "date": "2022-04-21",
      "bid": "314.00",
      "ask": "314.40",
      "open": "307.00",
      "high": "317.90",
      "low": "303.00",
      "close": "314.40",
      "average": "312.0147",
      "volume": "2234311",
      "turnover": "697156930.85",
      "trades": "8793"
    },
    {
      "date": "2022-04-22",
      "bid": "303.10",
      "ask": "303.40",
      "open": "311.00",
      "high": "314.60",
      "low": "301.70",
      "close": "303.20",
      "average": "306.9949",
      "volume": "1541741",
      "turnover": "473282436.3",
      "trades": "6605"
    },
    {
      "date": "2022-04-25",
      "bid": "297.80",
      "ask": "298.10",
      "open": "296.40",
      "high": "300.20",
      "low": "293.90",
      "close": "296.80",
      "average": "296.8091",
      "volume": "1068075",
      "turnover": "316998087.8",
      "trades": "4049"
    },
    {
      "date": "2022-04-26",
      "bid": "295.40",
      "ask": "295.60",
      "open": "300.50",
      "high": "304.70",
      "low": "295.10",
      "close": "295.40",
      "average": "300.2655",
      "volume": "840971",
      "turnover": "252532481.45",
      "trades": "3197"
    },
    {
      "date": "2022-04-27",
      "bid": "292.50",
      "ask": "292.60",
      "open": "295.00",
      "high": "297.00",
      "low": "291.00",
      "close": "292.30",
      "average": "293.2111",
      "volume": "1012434",
      "turnover": "296847513.25",
      "trades": "3750"
    },
    {
      "date": "2022-04-28",
      "bid": "292.00",
      "ask": "292.20",
      "open": "295.00",
      "high": "296.50",
      "low": "290.30",
      "close": "291.80",
      "average": "293.2629",
      "volume": "983085",
      "turnover": "288298220",
      "trades": "3687"
    },
    {
      "date": "2022-04-29",
      "bid": "298.70",
      "ask": "299.10",
      "open": "295.00",
      "high": "302.00",
      "low": "294.50",
      "close": "299.50",
      "average": "298.772",
      "volume": "1099204",
      "turnover": "328412104.95",
      "trades": "3128"
    },
    {
      "date": "2022-05-02",
      "bid": "291.20",
      "ask": "291.40",
      "open": "294.90",
      "high": "297.20",
      "low": "288.10",
      "close": "290.60",
      "average": "292.7876",
      "volume": "835986",
      "turnover": "244766972.55",
      "trades": "3266"
    },
    {
      "date": "2022-05-03",
      "bid": "293.00",
      "ask": "293.30",
      "open": "295.00",
      "high": "297.00",
      "low": "291.50",
      "close": "293.40",
      "average": "293.9497",
      "volume": "663992",
      "turnover": "195198532.85",
      "trades": "2824"
    },
    {
      "date": "2022-05-04",
      "bid": "291.60",
      "ask": "291.90",
      "open": "293.40",
      "high": "295.90",
      "low": "291.70",
      "close": "291.90",
      "average": "293.8996",
      "volume": "643129",
      "turnover": "189013218.9",
      "trades": "2504"
    },
    {
      "date": "2022-05-05",
      "bid": "293.90",
      "ask": "294.10",
      "open": "299.00",
      "high": "300.00",
      "low": "293.80",
      "close": "294.70",
      "average": "296.7494",
      "volume": "966998",
      "turnover": "286922265.3",
      "trades": "3164"
    },
    {
      "date": "2022-05-06",
      "bid": "288.80",
      "ask": "289.00",
      "open": "294.50",
      "high": "295.40",
      "low": "285.30",
      "close": "288.40",
      "average": "289.7541",
      "volume": "759155",
      "turnover": "219966758.1",
      "trades": "3414"
    },
    {
      "date": "2022-05-09",
      "bid": "283.50",
      "ask": "283.70",
      "open": "287.80",
      "high": "289.50",
      "low": "282.20",
      "close": "283.50",
      "average": "284.7833",
      "volume": "789323",
      "turnover": "224773126.55",
      "trades": "3353"
    },
    {
      "date": "2022-05-10",
      "bid": "285.60",
      "ask": "285.80",
      "open": "284.10",
      "high": "290.80",
      "low": "284.10",
      "close": "285.20",
      "average": "287.8365",
      "volume": "900129",
      "turnover": "259096088.8",
      "trades": "3981"
    },
    {
      "date": "2022-05-11",
      "bid": "285.60",
      "ask": "286.00",
      "open": "287.00",
      "high": "288.60",
      "low": "281.50",
      "close": "285.80",
      "average": "285.4975",
      "volume": "1624738",
      "turnover": "463850657.9",
      "trades": "7303"
    },
    {
      "date": "2022-05-12",
      "bid": "286.00",
      "ask": "286.20",
      "open": "281.90",
      "high": "286.80",
      "low": "278.80",
      "close": "286.00",
      "average": "282.8683",
      "volume": "1970331",
      "turnover": "557499797.5",
      "trades": "6337"
    },
    {
      "date": "2022-05-13",
      "bid": "289.80",
      "ask": "290.00",
      "open": "287.10",
      "high": "290.90",
      "low": "286.60",
      "close": "289.90",
      "average": "289.0428",
      "volume": "596163",
      "turnover": "172314433.35",
      "trades": "3332"
    },
    {
      "date": "2022-05-16",
      "bid": "285.30",
      "ask": "285.40",
      "open": "289.90",
      "high": "289.90",
      "low": "284.80",
      "close": "284.80",
      "average": "286.7245",
      "volume": "960564",
      "turnover": "275265275.35",
      "trades": "3265"
    },
    {
      "date": "2022-05-17",
      "bid": "289.50",
      "ask": "289.70",
      "open": "287.40",
      "high": "289.90",
      "low": "285.40",
      "close": "289.90",
      "average": "288.3513",
      "volume": "984814",
      "turnover": "283967667.7",
      "trades": "4230"
    },
    {
      "date": "2022-05-18",
      "bid": "292.30",
      "ask": "292.50",
      "open": "291.00",
      "high": "294.20",
      "low": "290.60",
      "close": "292.40",
      "average": "292.3892",
      "volume": "1392244",
      "turnover": "407032568.75",
      "trades": "3585"
    },
    {
      "date": "2022-05-19",
      "bid": "289.80",
      "ask": "289.90",
      "open": "289.70",
      "high": "290.20",
      "low": "286.00",
      "close": "289.10",
      "average": "288.0612",
      "volume": "899176",
      "turnover": "259015156.65",
      "trades": "3230"
    },
    {
      "date": "2022-05-20",
      "bid": "291.30",
      "ask": "291.60",
      "open": "293.40",
      "high": "297.20",
      "low": "291.30",
      "close": "291.90",
      "average": "294.3995",
      "volume": "1032892",
      "turnover": "304069494.64",
      "trades": "3854"
    },
    {
      "date": "2022-05-23",
      "bid": "294.80",
      "ask": "295.00",
      "open": "295.00",
      "high": "297.00",
      "low": "292.60",
      "close": "294.90",
      "average": "294.4939",
      "volume": "731093",
      "turnover": "215447636.4",
      "trades": "2764"
    },
    {
      "date": "2022-05-24",
      "bid": "293.60",
      "ask": "293.70",
      "open": "292.60",
      "high": "296.10",
      "low": "291.90",
      "close": "293.20",
      "average": "293.7937",
      "volume": "617250",
      "turnover": "181344556.3",
      "trades": "2540"
    },
    {
      "date": "2022-05-25",
      "bid": "294.40",
      "ask": "294.60",
      "open": "295.20",
      "high": "297.40",
      "low": "293.40",
      "close": "293.90",
      "average": "294.8934",
      "volume": "294844",
      "turnover": "86947751.95",
      "trades": "1226"
    },
    {
      "date": "2022-05-27",
      "bid": "301.70",
      "ask": "301.90",
      "open": "299.00",
      "high": "302.50",
      "low": "297.20",
      "close": "302.20",
      "average": "300.8069",
      "volume": "719578",
      "turnover": "216438857.6",
      "trades": "2645"
    },
    {
      "date": "2022-05-30",
      "bid": "305.80",
      "ask": "306.00",
      "open": "305.00",
      "high": "307.90",
      "low": "304.20",
      "close": "305.80",
      "average": "306.1788",
      "volume": "563839",
      "turnover": "172634572.45",
      "trades": "2132"
    },
    {
      "date": "2022-05-31",
      "bid": "300.70",
      "ask": "301.00",
      "open": "305.80",
      "high": "306.00",
      "low": "300.50",
      "close": "300.50",
      "average": "301.8095",
      "volume": "1434084",
      "turnover": "432854105.55",
      "trades": "3011"
    },
    {
      "date": "2022-06-01",
      "bid": "301.70",
      "ask": "301.80",
      "open": "303.20",
      "high": "304.30",
      "low": "299.30",
      "close": "301.30",
      "average": "301.6698",
      "volume": "672269",
      "turnover": "202780061.95",
      "trades": "2254"
    },
    {
      "date": "2022-06-02",
      "bid": "307.50",
      "ask": "307.70",
      "open": "303.00",
      "high": "307.80",
      "low": "302.70",
      "close": "307.60",
      "average": "305.6095",
      "volume": "659645",
      "turnover": "201592305.2",
      "trades": "2144"
    },
    {
      "date": "2022-06-03",
      "bid": "307.30",
      "ask": "307.40",
      "open": "310.00",
      "high": "312.00",
      "low": "307.10",
      "close": "307.30",
      "average": "309.5805",
      "volume": "520479",
      "turnover": "161138105.1",
      "trades": "2101"
    },
    {
      "date": "2022-06-07",
      "bid": "307.00",
      "ask": "307.30",
      "open": "309.00",
      "high": "309.40",
      "low": "305.00",
      "close": "306.90",
      "average": "306.8126",
      "volume": "649611",
      "turnover": "199311099.85",
      "trades": "2573"
    },
    {
      "date": "2022-06-08",
      "bid": "302.30",
      "ask": "302.40",
      "open": "308.00",
      "high": "308.70",
      "low": "300.90",
      "close": "301.80",
      "average": "303.6669",
      "volume": "855960",
      "turnover": "259927680.5",
      "trades": "2019"
    },
    {
      "date": "2022-06-09",
      "bid": "299.60",
      "ask": "299.80",
      "open": "301.80",
      "high": "302.00",
      "low": "296.80",
      "close": "299.20",
      "average": "299.3986",
      "volume": "1244473",
      "turnover": "372652823.55",
      "trades": "3593"
    },
    {
      "date": "2022-06-10",
      "bid": "292.10",
      "ask": "292.40",
      "open": "295.80",
      "high": "298.80",
      "low": "291.90",
      "close": "291.90",
      "average": "295.017",
      "volume": "904724",
      "turnover": "266931559.95",
      "trades": "3197"
    },
    {
      "date": "2022-06-13",
      "bid": "284.40",
      "ask": "284.60",
      "open": "289.00",
      "high": "290.90",
      "low": "283.60",
      "close": "283.70",
      "average": "286.1034",
      "volume": "1049239",
      "turnover": "300166775.8",
      "trades": "3608"
    },
    {
      "date": "2022-06-14",
      "bid": "280.80",
      "ask": "281.00",
      "open": "285.80",
      "high": "286.70",
      "low": "278.40",
      "close": "281.10",
      "average": "281.6782",
      "volume": "865986",
      "turnover": "243941800.1",
      "trades": "3295"
    },
    {
      "date": "2022-06-15",
      "bid": "286.30",
      "ask": "286.50",
      "open": "282.60",
      "high": "287.30",
      "low": "279.50",
      "close": "287.00",
      "average": "284.0463",
      "volume": "1242930",
      "turnover": "352965410.6",
      "trades": "4260"
    },
    {
      "date": "2022-06-16",
      "bid": "281.20",
      "ask": "281.40",
      "open": "286.50",
      "high": "286.50",
      "low": "278.50",
      "close": "281.00",
      "average": "282.2943",
      "volume": "1819730",
      "turnover": "513711355.15",
      "trades": "5220"
    },
    {
      "date": "2022-06-17",
      "bid": "274.60",
      "ask": "274.90",
      "open": "280.50",
      "high": "281.10",
      "low": "272.70",
      "close": "273.70",
      "average": "277.0319",
      "volume": "1674425",
      "turnover": "463823886.8",
      "trades": "4766"
    },
    {
      "date": "2022-06-20",
      "bid": "268.20",
      "ask": "268.30",
      "open": "273.70",
      "high": "274.00",
      "low": "267.50",
      "close": "268.60",
      "average": "269.9025",
      "volume": "752024",
      "turnover": "202968849.05",
      "trades": "3158"
    },
    {
      "date": "2022-06-21",
      "bid": "270.90",
      "ask": "271.00",
      "open": "269.80",
      "high": "273.90",
      "low": "269.10",
      "close": "270.90",
      "average": "271.6601",
      "volume": "630167",
      "turnover": "171193138.65",
      "trades": "2053"
    },
    {
      "date": "2022-06-22",
      "bid": "266.20",
      "ask": "266.40",
      "open": "267.00",
      "high": "268.10",
      "low": "263.30",
      "close": "266.10",
      "average": "265.3338",
      "volume": "827340",
      "turnover": "219512313.35",
      "trades": "3068"
    },
    {
      "date": "2022-06-23",
      "bid": "265.10",
      "ask": "265.30",
      "open": "264.40",
      "high": "267.40",
      "low": "262.60",
      "close": "264.80",
      "average": "264.9543",
      "volume": "423348",
      "turnover": "112172701.15",
      "trades": "1810"
    },
    {
      "date": "2022-06-27",
      "bid": "273.50",
      "ask": "273.70",
      "open": "270.20",
      "high": "275.40",
      "low": "269.70",
      "close": "273.50",
      "average": "272.9045",
      "volume": "710808",
      "turnover": "193978131.55",
      "trades": "2470"
    },
    {
      "date": "2022-06-28",
      "bid": "275.80",
      "ask": "276.10",
      "open": "273.50",
      "high": "278.10",
      "low": "273.10",
      "close": "275.80",
      "average": "275.9905",
      "volume": "930204",
      "turnover": "256738417.65",
      "trades": "3011"
    },
    {
      "date": "2022-06-29",
      "bid": "274.20",
      "ask": "274.40",
      "open": "272.40",
      "high": "277.00",
      "low": "272.10",
      "close": "275.10",
      "average": "274.8915",
      "volume": "563040",
      "turnover": "154773776",
      "trades": "2403"
    },
    {
      "date": "2022-06-30",
      "bid": "271.60",
      "ask": "271.90",
      "open": "275.10",
      "high": "277.30",
      "low": "268.40",
      "close": "272.70",
      "average": "271.0288",
      "volume": "974874",
      "turnover": "264206358.52",
      "trades": "3295"
    },
    {
      "date": "2022-07-01",
      "bid": "270.70",
      "ask": "271.00",
      "open": "271.90",
      "high": "274.80",
      "low": "268.50",
      "close": "270.80",
      "average": "272.4335",
      "volume": "646170",
      "turnover": "176041438.1",
      "trades": "2390"
    },
    {
      "date": "2022-07-04",
      "bid": "275.00",
      "ask": "275.20",
      "open": "272.10",
      "high": "277.70",
      "low": "272.10",
      "close": "274.90",
      "average": "275.2135",
      "volume": "308401",
      "turnover": "84875551.05",
      "trades": "1412"
    },
    {
      "date": "2022-07-05",
      "bid": "273.10",
      "ask": "273.30",
      "open": "278.10",
      "high": "280.90",
      "low": "271.80",
      "close": "272.80",
      "average": "275.5159",
      "volume": "472710",
      "turnover": "130284799.95",
      "trades": "2117"
    },
    {
      "date": "2022-07-06",
      "bid": "276.40",
      "ask": "276.60",
      "open": "272.50",
      "high": "277.30",
      "low": "270.50",
      "close": "276.40",
      "average": "275.1719",
      "volume": "633206",
      "turnover": "174240607.25",
      "trades": "2368"
    },
    {
      "date": "2022-07-07",
      "bid": "283.50",
      "ask": "283.70",
      "open": "278.60",
      "high": "284.10",
      "low": "278.40",
      "close": "284.10",
      "average": "282.256",
      "volume": "494532",
      "turnover": "139584558.44",
      "trades": "2255"
    },
    {
      "date": "2022-07-08",
      "bid": "285.60",
      "ask": "285.80",
      "open": "284.10",
      "high": "287.10",
      "low": "282.10",
      "close": "285.50",
      "average": "284.2997",
      "volume": "480046",
      "turnover": "136475244.3",
      "trades": "1924"
    },
    {
      "date": "2022-07-11",
      "bid": "280.90",
      "ask": "281.10",
      "open": "278.00",
      "high": "283.30",
      "low": "277.00",
      "close": "280.70",
      "average": "281.1038",
      "volume": "418111",
      "turnover": "117537169.9",
      "trades": "1980"
    },
    {
      "date": "2022-07-12",
      "bid": "282.80",
      "ask": "283.10",
      "open": "279.50",
      "high": "283.30",
      "low": "278.20",
      "close": "283.30",
      "average": "281.3558",
      "volume": "678772",
      "turnover": "190964805.95",
      "trades": "2730"
    },
    {
      "date": "2022-07-13",
      "bid": "278.80",
      "ask": "279.00",
      "open": "281.40",
      "high": "285.60",
      "low": "276.80",
      "close": "278.80",
      "average": "280.5593",
      "volume": "744879",
      "turnover": "208997652.45",
      "trades": "2920"
    },
    {
      "date": "2022-07-14",
      "bid": "277.30",
      "ask": "277.50",
      "open": "282.20",
      "high": "283.20",
      "low": "276.50",
      "close": "278.00",
      "average": "278.8361",
      "volume": "555665",
      "turnover": "154931436.69",
      "trades": "2683"
    },
    {
      "date": "2022-07-15",
      "bid": "282.20",
      "ask": "282.40",
      "open": "279.00",
      "high": "283.00",
      "low": "277.90",
      "close": "282.20",
      "average": "280.4475",
      "volume": "701636",
      "turnover": "196766372.25",
      "trades": "3416"
    },
    {
      "date": "2022-07-18",
      "bid": "283.10",
      "ask": "283.20",
      "open": "282.90",
      "high": "286.30",
      "low": "282.60",
      "close": "283.30",
      "average": "284.7564",
      "volume": "629765",
      "turnover": "179339643.6",
      "trades": "2149"
    },
    {
      "date": "2022-07-19",
      "bid": "286.20",
      "ask": "286.40",
      "open": "282.00",
      "high": "287.30",
      "low": "278.90",
      "close": "286.80",
      "average": "284.074",
      "volume": "495327",
      "turnover": "140713649.94",
      "trades": "2156"
    },
    {
      "date": "2022-07-20",
      "bid": "287.80",
      "ask": "288.10",
      "open": "287.50",
      "high": "290.20",
      "low": "286.60",
      "close": "287.60",
      "average": "288.1256",
      "volume": "371998",
      "turnover": "107181960.3",
      "trades": "1410"
    },
    {
      "date": "2022-07-21",
      "bid": "292.10",
      "ask": "292.30",
      "open": "289.80",
      "high": "293.00",
      "low": "286.80",
      "close": "292.00",
      "average": "290.9038",
      "volume": "1365209",
      "turnover": "397166019.75",
      "trades": "5041"
    },
    {
      "date": "2022-07-22",
      "bid": "293.10",
      "ask": "293.30",
      "open": "291.10",
      "high": "294.90",
      "low": "290.30",
      "close": "292.70",
      "average": "292.8615",
      "volume": "644819",
      "turnover": "188844459.55",
      "trades": "2538"
    },
    {
      "date": "2022-07-25",
      "bid": "290.70",
      "ask": "290.90",
      "open": "292.70",
      "high": "292.70",
      "low": "288.30",
      "close": "290.40",
      "average": "290.1815",
      "volume": "491562",
      "turnover": "142642054.05",
      "trades": "2459"
    },
    {
      "date": "2022-07-26",
      "bid": "293.50",
      "ask": "293.70",
      "open": "291.00",
      "high": "294.30",
      "low": "290.30",
      "close": "293.90",
      "average": "292.9467",
      "volume": "387605",
      "turnover": "113547599",
      "trades": "1815"
    },
    {
      "date": "2022-07-27",
      "bid": "294.70",
      "ask": "294.90",
      "open": "294.10",
      "high": "297.10",
      "low": "293.30",
      "close": "295.30",
      "average": "295.1503",
      "volume": "415680",
      "turnover": "122689242.7",
      "trades": "1946"
    },
    {
      "date": "2022-07-28",
      "bid": "300.50",
      "ask": "300.60",
      "open": "298.00",
      "high": "301.70",
      "low": "296.90",
      "close": "300.30",
      "average": "299.5207",
      "volume": "476626",
      "turnover": "142758827.3",
      "trades": "2062"
    },
    {
      "date": "2022-07-29",
      "bid": "307.20",
      "ask": "307.40",
      "open": "303.00",
      "high": "307.60",
      "low": "300.70",
      "close": "307.20",
      "average": "304.9558",
      "volume": "514128",
      "turnover": "156789090.19",
      "trades": "2350"
    },
    {
      "date": "2022-08-01",
      "bid": "305.00",
      "ask": "305.20",
      "open": "307.60",
      "high": "310.50",
      "low": "303.90",
      "close": "305.10",
      "average": "306.3195",
      "volume": "651428",
      "turnover": "199543421.9",
      "trades": "3233"
    },
    {
      "date": "2022-08-02",
      "bid": "304.00",
      "ask": "304.20",
      "open": "304.00",
      "high": "305.80",
      "low": "300.20",
      "close": "304.70",
      "average": "302.9521",
      "volume": "420476",
      "turnover": "127385173.6",
      "trades": "1878"
    },
    {
      "date": "2022-08-03",
      "bid": "304.60",
      "ask": "304.80",
      "open": "304.50",
      "high": "305.50",
      "low": "301.60",
      "close": "304.20",
      "average": "303.1659",
      "volume": "348771",
      "turnover": "105735018.9",
      "trades": "1596"
    },
    {
      "date": "2022-08-04",
      "bid": "304.80",
      "ask": "305.00",
      "open": "304.00",
      "high": "307.50",
      "low": "303.20",
      "close": "305.00",
      "average": "305.7866",
      "volume": "301287",
      "turnover": "92129119.35",
      "trades": "1553"
    },
    {
      "date": "2022-08-05",
      "bid": "301.40",
      "ask": "301.70",
      "open": "305.50",
      "high": "306.60",
      "low": "301.00",
      "close": "301.30",
      "average": "303.6952",
      "volume": "351728",
      "turnover": "106820067.9",
      "trades": "1498"
    },
    {
      "date": "2022-08-08",
      "bid": "302.40",
      "ask": "302.60",
      "open": "304.20",
      "high": "305.80",
      "low": "301.70",
      "close": "302.10",
      "average": "303.5116",
      "volume": "594756",
      "turnover": "180520614.8",
      "trades": "2024"
    },
    {
      "date": "2022-08-09",
      "bid": "299.10",
      "ask": "299.20",
      "open": "302.10",
      "high": "302.20",
      "low": "296.90",
      "close": "299.80",
      "average": "299.2701",
      "volume": "462039",
      "turnover": "138264846.19",
      "trades": "1795"
    },
    {
      "date": "2022-08-10",
      "bid": "305.60",
      "ask": "305.80",
      "open": "298.00",
      "high": "306.00",
      "low": "296.00",
      "close": "306.00",
      "average": "303.1708",
      "volume": "487277",
      "turnover": "147681725.05",
      "trades": "1870"
    },
    {
      "date": "2022-08-11",
      "bid": "308.10",
      "ask": "308.20",
      "open": "308.80",
      "high": "308.80",
      "low": "305.50",
      "close": "308.70",
      "average": "307.578",
      "volume": "590784",
      "turnover": "181712009.4",
      "trades": "2137"
    },
    {
      "date": "2022-08-12",
      "bid": "311.80",
      "ask": "312.00",
      "open": "308.00",
      "high": "311.90",
      "low": "307.20",
      "close": "311.30",
      "average": "309.9311",
      "volume": "437978",
      "turnover": "135743419.25",
      "trades": "1894"
    },
    {
      "date": "2022-08-15",
      "bid": "313.90",
      "ask": "314.00",
      "open": "314.70",
      "high": "314.90",
      "low": "311.60",
      "close": "314.10",
      "average": "313.6531",
      "volume": "475765",
      "turnover": "149229582.25",
      "trades": "1829"
    },
    {
      "date": "2022-08-16",
      "bid": "315.60",
      "ask": "315.80",
      "open": "315.90",
      "high": "316.40",
      "low": "313.50",
      "close": "315.90",
      "average": "315.1152",
      "volume": "582540",
      "turnover": "183567087.7",
      "trades": "2460"
    },
    {
      "date": "2022-08-17",
      "bid": "311.80",
      "ask": "312.00",
      "open": "316.00",
      "high": "316.80",
      "low": "311.70",
      "close": "311.80",
      "average": "313.8431",
      "volume": "596213",
      "turnover": "187123357.6",
      "trades": "2175"
    },
    {
      "date": "2022-08-18",
      "bid": "317.10",
      "ask": "317.20",
      "open": "311.50",
      "high": "317.70",
      "low": "311.20",
      "close": "317.40",
      "average": "316.3747",
      "volume": "1004782",
      "turnover": "317925946.14",
      "trades": "2444"
    },
    {
      "date": "2022-08-19",
      "bid": "315.00",
      "ask": "315.10",
      "open": "316.80",
      "high": "318.80",
      "low": "314.70",
      "close": "315.50",
      "average": "316.4301",
      "volume": "537339",
      "turnover": "170030584.65",
      "trades": "2759"
    },
    {
      "date": "2022-08-22",
      "bid": "306.10",
      "ask": "306.30",
      "open": "315.00",
      "high": "315.00",
      "low": "304.60",
      "close": "305.70",
      "average": "307.9243",
      "volume": "561252",
      "turnover": "172825557.3",
      "trades": "2331"
    },
    {
      "date": "2022-08-23",
      "bid": "302.70",
      "ask": "302.90",
      "open": "305.40",
      "high": "306.10",
      "low": "301.80",
      "close": "303.00",
      "average": "303.4983",
      "volume": "478163",
      "turnover": "145122871.4",
      "trades": "1828"
    },
    {
      "date": "2022-08-24",
      "bid": "304.00",
      "ask": "304.10",
      "open": "303.00",
      "high": "305.50",
      "low": "300.80",
      "close": "304.10",
      "average": "303.8138",
      "volume": "321889",
      "turnover": "97758944.75",
      "trades": "1461"
    },
    {
      "date": "2022-08-25",
      "bid": "304.80",
      "ask": "305.00",
      "open": "306.50",
      "high": "306.50",
      "low": "302.30",
      "close": "305.40",
      "average": "304.728",
      "volume": "366521",
      "turnover": "111687978.9",
      "trades": "1635"
    },
    {
      "date": "2022-08-26",
      "bid": "303.30",
      "ask": "303.40",
      "open": "306.60",
      "high": "307.60",
      "low": "301.30",
      "close": "303.20",
      "average": "304.3645",
      "volume": "601553",
      "turnover": "183092117.25",
      "trades": "2349"
    },
    {
      "date": "2022-08-29",
      "bid": "301.80",
      "ask": "302.00",
      "open": "299.00",
      "high": "302.50",
      "low": "296.30",
      "close": "302.20",
      "average": "300.2265",
      "volume": "682081",
      "turnover": "204778814.9",
      "trades": "2571"
    },
    {
      "date": "2022-08-30",
      "bid": "299.30",
      "ask": "299.40",
      "open": "302.20",
      "high": "305.60",
      "low": "298.90",
      "close": "299.90",
      "average": "302.8129",
      "volume": "559377",
      "turnover": "169390297",
      "trades": "2308"
    },
    {
      "date": "2022-08-31",
      "bid": "294.40",
      "ask": "294.70",
      "open": "300.50",
      "high": "301.30",
      "low": "293.90",
      "close": "293.90",
      "average": "296.5403",
      "volume": "832293",
      "turnover": "246822001.8",
      "trades": "2898"
    },
    {
      "date": "2022-09-01",
      "bid": "290.50",
      "ask": "290.70",
      "open": "291.40",
      "high": "293.10",
      "low": "290.00",
      "close": "290.80",
      "average": "291.6855",
      "volume": "801074",
      "turnover": "233661955.9",
      "trades": "3072"
    },
    {
      "date": "2022-09-02",
      "bid": "299.40",
      "ask": "299.70",
      "open": "293.30",
      "high": "299.80",
      "low": "292.00",
      "close": "299.80",
      "average": "295.9308",
      "volume": "719750",
      "turnover": "212992398.2",
      "trades": "2502"
    },
    {
      "date": "2022-09-05",
      "bid": "293.40",
      "ask": "293.60",
      "open": "296.00",
      "high": "296.50",
      "low": "291.80",
      "close": "293.50",
      "average": "294.0956",
      "volume": "671606",
      "turnover": "197516345.75",
      "trades": "2273"
    },
    {
      "date": "2022-09-06",
      "bid": "297.30",
      "ask": "297.50",
      "open": "293.10",
      "high": "298.60",
      "low": "293.10",
      "close": "296.90",
      "average": "296.6618",
      "volume": "701695",
      "turnover": "208169847.6",
      "trades": "2623"
    },
    {
      "date": "2022-09-07",
      "bid": "296.70",
      "ask": "297.00",
      "open": "295.90",
      "high": "297.50",
      "low": "292.50",
      "close": "297.50",
      "average": "294.9629",
      "volume": "618901",
      "turnover": "182540477.7",
      "trades": "2502"
    },
    {
      "date": "2022-09-08",
      "bid": "298.70",
      "ask": "298.90",
      "open": "298.60",
      "high": "300.00",
      "low": "294.70",
      "close": "299.40",
      "average": "297.8669",
      "volume": "700292",
      "turnover": "208594281.35",
      "trades": "2599"
    },
    {
      "date": "2022-09-09",
      "bid": "302.60",
      "ask": "302.90",
      "open": "299.40",
      "high": "304.40",
      "low": "299.40",
      "close": "302.50",
      "average": "302.4044",
      "volume": "442218",
      "turnover": "133728273.2",
      "trades": "1679"
    },
    {
      "date": "2022-09-12",
      "bid": "306.40",
      "ask": "306.50",
      "open": "303.00",
      "high": "308.10",
      "low": "301.40",
      "close": "307.30",
      "average": "305.9555",
      "volume": "627887",
      "turnover": "192105412.95",
      "trades": "2238"
    },
    {
      "date": "2022-09-13",
      "bid": "303.30",
      "ask": "303.40",
      "open": "308.00",
      "high": "309.90",
      "low": "303.00",
      "close": "303.60",
      "average": "306.0083",
      "volume": "814080",
      "turnover": "249099421.85",
      "trades": "3093"
    },
    {
      "date": "2022-09-14",
      "bid": "299.20",
      "ask": "299.40",
      "open": "302.10",
      "high": "303.00",
      "low": "295.40",
      "close": "299.00",
      "average": "298.8745",
      "volume": "609669",
      "turnover": "182216824.85",
      "trades": "2497"
    },
    {
      "date": "2022-09-15",
      "bid": "301.50",
      "ask": "301.90",
      "open": "299.00",
      "high": "304.20",
      "low": "298.80",
      "close": "300.90",
      "average": "301.8437",
      "volume": "881156",
      "turnover": "265976761.85",
      "trades": "3026"
    },
    {
      "date": "2022-09-16",
      "bid": "292.40",
      "ask": "292.60",
      "open": "298.50",
      "high": "298.90",
      "low": "292.00",
      "close": "292.30",
      "average": "295.0655",
      "volume": "791627",
      "turnover": "233581822.8",
      "trades": "3694"
    },
    {
      "date": "2022-09-19",
      "bid": "295.10",
      "ask": "295.40",
      "open": "291.00",
      "high": "295.70",
      "low": "287.60",
      "close": "294.10",
      "average": "291.3835",
      "volume": "548148",
      "turnover": "159711779.81",
      "trades": "2344"
    },
    {
      "date": "2022-09-20",
      "bid": "292.50",
      "ask": "292.80",
      "open": "295.00",
      "high": "297.60",
      "low": "290.80",
      "close": "292.20",
      "average": "293.0688",
      "volume": "803023",
      "turnover": "235342015.9",
      "trades": "2799"
    },
    {
      "date": "2022-09-21",
      "bid": "297.30",
      "ask": "297.50",
      "open": "290.60",
      "high": "298.80",
      "low": "290.30",
      "close": "297.20",
      "average": "295.8486",
      "volume": "593376",
      "turnover": "175549587.85",
      "trades": "2274"
    },
    {
      "date": "2022-09-22",
      "bid": "289.30",
      "ask": "289.50",
      "open": "293.10",
      "high": "296.60",
      "low": "289.10",
      "close": "289.10",
      "average": "292.3538",
      "volume": "698112",
      "turnover": "204094645.3",
      "trades": "2630"
    },
    {
      "date": "2022-09-23",
      "bid": "289.40",
      "ask": "289.70",
      "open": "288.10",
      "high": "290.20",
      "low": "286.00",
      "close": "288.90",
      "average": "288.4855",
      "volume": "943008",
      "turnover": "272052948.89",
      "trades": "3816"
    },
    {
      "date": "2022-09-26",
      "bid": "287.70",
      "ask": "287.90",
      "open": "287.10",
      "high": "291.00",
      "low": "285.70",
      "close": "287.00",
      "average": "288.0828",
      "volume": "804928",
      "turnover": "231882887.75",
      "trades": "3446"
    },
    {
      "date": "2022-09-27",
      "bid": "291.90",
      "ask": "292.00",
      "open": "290.20",
      "high": "293.40",
      "low": "287.50",
      "close": "291.80",
      "average": "290.7349",
      "volume": "739587",
      "turnover": "215028980.95",
      "trades": "2688"
    },
    {
      "date": "2022-09-28",
      "bid": "295.50",
      "ask": "295.70",
      "open": "288.60",
      "high": "295.60",
      "low": "286.20",
      "close": "294.90",
      "average": "291.8052",
      "volume": "860314",
      "turnover": "251044086.2",
      "trades": "3492"
    },
    {
      "date": "2022-09-29",
      "bid": "289.80",
      "ask": "290.10",
      "open": "295.40",
      "high": "295.40",
      "low": "287.80",
      "close": "289.40",
      "average": "290.616",
      "volume": "796029",
      "turnover": "231336389.4",
      "trades": "3292"
    },
    {
      "date": "2022-09-30",
      "bid": "292.90",
      "ask": "293.00",
      "open": "290.00",
      "high": "293.30",
      "low": "286.80",
      "close": "293.30",
      "average": "290.7937",
      "volume": "3471071",
      "turnover": "1009337334.85",
      "trades": "9209"
    },
    {
      "date": "2022-10-03",
      "bid": "270.00",
      "ask": "270.20",
      "open": "280.50",
      "high": "281.60",
      "low": "269.10",
      "close": "270.00",
      "average": "272.4777",
      "volume": "3534341",
      "turnover": "962684817.1",
      "trades": "9698"
    },
    {
      "date": "2022-10-04",
      "bid": "286.80",
      "ask": "287.00",
      "open": "270.00",
      "high": "287.20",
      "low": "270.00",
      "close": "286.50",
      "average": "280.4966",
      "volume": "1537193",
      "turnover": "431183481.15",
      "trades": "5280"
    },
    {
      "date": "2022-10-05",
      "bid": "284.80",
      "ask": "285.00",
      "open": "284.50",
      "high": "287.20",
      "low": "280.00",
      "close": "285.70",
      "average": "284.5126",
      "volume": "735927",
      "turnover": "209379885.8",
      "trades": "2607"
    },
    {
      "date": "2022-10-06",
      "bid": "286.30",
      "ask": "286.40",
      "open": "286.40",
      "high": "288.50",
      "low": "285.60",
      "close": "285.90",
      "average": "286.8178",
      "volume": "739217",
      "turnover": "212019680.85",
      "trades": "2608"
    },
    {
      "date": "2022-10-07",
      "bid": "280.30",
      "ask": "280.60",
      "open": "285.00",
      "high": "287.90",
      "low": "280.10",
      "close": "281.10",
      "average": "283.2396",
      "volume": "1145987",
      "turnover": "324602812.68",
      "trades": "3614"
    },
    {
      "date": "2022-10-10",
      "bid": "283.30",
      "ask": "283.70",
      "open": "280.70",
      "high": "285.70",
      "low": "279.40",
      "close": "283.40",
      "average": "283.5022",
      "volume": "603987",
      "turnover": "171252028.25",
      "trades": "2134"
    },
    {
      "date": "2022-10-11",
      "bid": "282.50",
      "ask": "282.70",
      "open": "281.00",
      "high": "284.70",
      "low": "279.40",
      "close": "282.40",
      "average": "281.9545",
      "volume": "687735",
      "turnover": "193913731.6",
      "trades": "2477"
    },
    {
      "date": "2022-10-12",
      "bid": "283.20",
      "ask": "283.40",
      "open": "282.90",
      "high": "286.40",
      "low": "282.40",
      "close": "283.60",
      "average": "283.9476",
      "volume": "759365",
      "turnover": "215620880.8",
      "trades": "3159"
    },
    {
      "date": "2022-10-13",
      "bid": "288.40",
      "ask": "289.00",
      "open": "282.90",
      "high": "290.50",
      "low": "278.90",
      "close": "289.00",
      "average": "284.4852",
      "volume": "1124076",
      "turnover": "319690309.26",
      "trades": "3287"
    },
    {
      "date": "2022-10-14",
      "bid": "287.40",
      "ask": "287.60",
      "open": "292.70",
      "high": "295.40",
      "low": "286.30",
      "close": "287.60",
      "average": "290.4287",
      "volume": "1317496",
      "turnover": "382493868.71",
      "trades": "4112"
    },
    {
      "date": "2022-10-17",
      "bid": "293.80",
      "ask": "293.90",
      "open": "287.80",
      "high": "295.40",
      "low": "286.00",
      "close": "293.70",
      "average": "292.3138",
      "volume": "907998",
      "turnover": "265393742.5",
      "trades": "3812"
    },
    {
      "date": "2022-10-18",
      "bid": "297.80",
      "ask": "298.00",
      "open": "295.10",
      "high": "301.00",
      "low": "295.10",
      "close": "297.90",
      "average": "297.9997",
      "volume": "901261",
      "turnover": "268635673.1",
      "trades": "3379"
    },
    {
      "date": "2022-10-19",
      "bid": "298.30",
      "ask": "298.60",
      "open": "299.90",
      "high": "303.90",
      "low": "297.90",
      "close": "298.00",
      "average": "299.7519",
      "volume": "1098680",
      "turnover": "329334230.5",
      "trades": "3895"
    },
    {
      "date": "2022-10-20",
      "bid": "299.90",
      "ask": "300.20",
      "open": "298.00",
      "high": "301.00",
      "low": "292.20",
      "close": "300.40",
      "average": "298.0108",
      "volume": "1285472",
      "turnover": "383099351.1",
      "trades": "4520"
    },
    {
      "date": "2022-10-21",
      "bid": "303.90",
      "ask": "304.00",
      "open": "299.10",
      "high": "304.50",
      "low": "295.30",
      "close": "304.30",
      "average": "301.1009",
      "volume": "845630",
      "turnover": "254615116.95",
      "trades": "3420"
    },
    {
      "date": "2022-10-24",
      "bid": "306.20",
      "ask": "306.30",
      "open": "303.70",
      "high": "309.80",
      "low": "302.10",
      "close": "306.40",
      "average": "305.7804",
      "volume": "859523",
      "turnover": "262666040.81",
      "trades": "3195"
    },
    {
      "date": "2022-10-25",
      "bid": "306.60",
      "ask": "306.90",
      "open": "307.40",
      "high": "310.20",
      "low": "300.80",
      "close": "306.10",
      "average": "305.1726",
      "volume": "881659",
      "turnover": "269062400.5",
      "trades": "3758"
    },
    {
      "date": "2022-10-26",
      "bid": "309.10",
      "ask": "309.20",
      "open": "305.20",
      "high": "309.90",
      "low": "305.10",
      "close": "308.90",
      "average": "307.3003",
      "volume": "701939",
      "turnover": "215693400.1",
      "trades": "3338"
    },
    {
      "date": "2022-10-27",
      "bid": "306.60",
      "ask": "306.80",
      "open": "307.90",
      "high": "308.30",
      "low": "302.30",
      "close": "306.60",
      "average": "305.4721",
      "volume": "756017",
      "turnover": "230943191.55",
      "trades": "3649"
    },
    {
      "date": "2022-10-28",
      "bid": "305.30",
      "ask": "305.50",
      "open": "305.00",
      "high": "305.60",
      "low": "302.30",
      "close": "304.70",
      "average": "303.8786",
      "volume": "809489",
      "turnover": "245984877.45",
      "trades": "3240"
    },
    {
      "date": "2022-10-31",
      "bid": "306.70",
      "ask": "306.90",
      "open": "306.00",
      "high": "307.90",
      "low": "303.30",
      "close": "306.80",
      "average": "306.2002",
      "volume": "559238",
      "turnover": "171242583.1",
      "trades": "2144"
    },
    {
      "date": "2022-11-01",
      "bid": "307.80",
      "ask": "308.20",
      "open": "308.50",
      "high": "313.60",
      "low": "307.70",
      "close": "308.20",
      "average": "310.2144",
      "volume": "704083",
      "turnover": "218411906.6",
      "trades": "2916"
    },
    {
      "date": "2022-11-02",
      "bid": "306.90",
      "ask": "307.10",
      "open": "308.60",
      "high": "310.70",
      "low": "306.70",
      "close": "307.10",
      "average": "308.1027",
      "volume": "531627",
      "turnover": "163792957.4",
      "trades": "2111"
    },
    {
      "date": "2022-11-03",
      "bid": "304.80",
      "ask": "304.90",
      "open": "303.50",
      "high": "305.10",
      "low": "300.60",
      "close": "305.10",
      "average": "303.3385",
      "volume": "603330",
      "turnover": "182972992.25",
      "trades": "2117"
    },
    {
      "date": "2022-11-04",
      "bid": "309.00",
      "ask": "309.10",
      "open": "305.10",
      "high": "309.70",
      "low": "305.10",
      "close": "309.70",
      "average": "308.4036",
      "volume": "373182",
      "turnover": "115090620.05",
      "trades": "1433"
    },
    {
      "date": "2022-11-07",
      "bid": "312.30",
      "ask": "312.50",
      "open": "309.70",
      "high": "313.20",
      "low": "308.00",
      "close": "312.80",
      "average": "311.396",
      "volume": "592602",
      "turnover": "184533741.9",
      "trades": "2310"
    },
    {
      "date": "2022-11-08",
      "bid": "314.10",
      "ask": "314.20",
      "open": "312.80",
      "high": "314.30",
      "low": "310.50",
      "close": "313.90",
      "average": "312.9366",
      "volume": "662827",
      "turnover": "207412217.6",
      "trades": "2429"
    },
    {
      "date": "2022-11-09",
      "bid": "316.80",
      "ask": "316.90",
      "open": "313.30",
      "high": "317.20",
      "low": "312.60",
      "close": "317.20",
      "average": "315.6571",
      "volume": "804565",
      "turnover": "253966305.3",
      "trades": "3287"
    },
    {
      "date": "2022-11-10",
      "bid": "324.40",
      "ask": "324.60",
      "open": "315.00",
      "high": "325.10",
      "low": "314.70",
      "close": "324.10",
      "average": "320.7255",
      "volume": "1236773",
      "turnover": "396675995.2",
      "trades": "4779"
    },
    {
      "date": "2022-11-11",
      "bid": "325.80",
      "ask": "325.90",
      "open": "324.10",
      "high": "327.10",
      "low": "319.00",
      "close": "325.90",
      "average": "323.4894",
      "volume": "910870",
      "turnover": "294658123.55",
      "trades": "3739"
    },
    {
      "date": "2022-11-14",
      "bid": "329.20",
      "ask": "329.40",
      "open": "326.00",
      "high": "330.60",
      "low": "325.10",
      "close": "329.30",
      "average": "328.003",
      "volume": "1008604",
      "turnover": "330808691.7",
      "trades": "3712"
    },
    {
      "date": "2022-11-15",
      "bid": "328.90",
      "ask": "329.00",
      "open": "328.30",
      "high": "329.30",
      "low": "325.30",
      "close": "328.40",
      "average": "327.7486",
      "volume": "836431",
      "turnover": "274195882.64",
      "trades": "2739"
    },
    {
      "date": "2022-11-16",
      "bid": "322.00",
      "ask": "326.50",
      "open": "328.40",
      "high": "330.20",
      "low": "322.30",
      "close": "324.90",
      "average": "325.4794",
      "volume": "716265",
      "turnover": "233105443.3",
      "trades": "3150"
    },
    {
      "date": "2022-11-17",
      "bid": "323.50",
      "ask": "323.70",
      "open": "326.80",
      "high": "328.50",
      "low": "323.40",
      "close": "324.00",
      "average": "324.8775",
      "volume": "928987",
      "turnover": "301805877.51",
      "trades": "3219"
    },
    {
      "date": "2022-11-18",
      "bid": "326.20",
      "ask": "326.30",
      "open": "324.50",
      "high": "328.00",
      "low": "323.20",
      "close": "326.50",
      "average": "325.7587",
      "volume": "864772",
      "turnover": "281707019.89",
      "trades": "3364"
    },
    {
      "date": "2022-11-21",
      "bid": "328.10",
      "ask": "328.20",
      "open": "326.50",
      "high": "329.60",
      "low": "325.50",
      "close": "328.60",
      "average": "327.4132",
      "volume": "741640",
      "turnover": "242688321.35",
      "trades": "2519"
    },
    {
      "date": "2022-11-22",
      "bid": "330.90",
      "ask": "331.00",
      "open": "328.50",
      "high": "332.30",
      "low": "326.20",
      "close": "330.70",
      "average": "329.7684",
      "volume": "809577",
      "turnover": "266782395.78",
      "trades": "2746"
    },
    {
      "date": "2022-11-23",
      "bid": "330.00",
      "ask": "330.20",
      "open": "331.50",
      "high": "331.60",
      "low": "328.20",
      "close": "329.90",
      "average": "329.4569",
      "volume": "598104",
      "turnover": "197049995.65",
      "trades": "2475"
    },
    {
      "date": "2022-11-24",
      "bid": "329.80",
      "ask": "329.90",
      "open": "329.50",
      "high": "332.20",
      "low": "328.50",
      "close": "329.90",
      "average": "329.8233",
      "volume": "682088",
      "turnover": "224969470.9",
      "trades": "2931"
    },
    {
      "date": "2022-11-25",
      "bid": "329.40",
      "ask": "329.60",
      "open": "329.50",
      "high": "331.10",
      "low": "328.70",
      "close": "329.70",
      "average": "329.6467",
      "volume": "392781",
      "turnover": "129479369",
      "trades": "1984"
    },
    {
      "date": "2022-11-28",
      "bid": "327.80",
      "ask": "328.00",
      "open": "330.00",
      "high": "330.40",
      "low": "326.80",
      "close": "327.30",
      "average": "327.7928",
      "volume": "447562",
      "turnover": "146707607.1",
      "trades": "1887"
    },
    {
      "date": "2022-11-29",
      "bid": "326.50",
      "ask": "326.70",
      "open": "327.00",
      "high": "329.60",
      "low": "326.10",
      "close": "326.90",
      "average": "327.5134",
      "volume": "475741",
      "turnover": "155811730.5",
      "trades": "2009"
    },
    {
      "date": "2022-11-30",
      "bid": "327.00",
      "ask": "327.40",
      "open": "325.80",
      "high": "328.60",
      "low": "324.40",
      "close": "327.30",
      "average": "326.8289",
      "volume": "1685987",
      "turnover": "551061434.77",
      "trades": "3260"
    },
    {
      "date": "2022-12-01",
      "bid": "324.70",
      "ask": "324.90",
      "open": "329.10",
      "high": "332.40",
      "low": "323.60",
      "close": "325.50",
      "average": "326.7529",
      "volume": "1003046",
      "turnover": "327745750.7",
      "trades": "3584"
    },
    {
      "date": "2022-12-02",
      "bid": "327.30",
      "ask": "327.50",
      "open": "325.50",
      "high": "328.60",
      "low": "322.90",
      "close": "327.30",
      "average": "326.2214",
      "volume": "671938",
      "turnover": "219200554.6",
      "trades": "2430"
    },
    {
      "date": "2022-12-05",
      "bid": "325.70",
      "ask": "325.90",
      "open": "327.00",
      "high": "327.20",
      "low": "323.80",
      "close": "325.90",
      "average": "325.6448",
      "volume": "564952",
      "turnover": "183974496.25",
      "trades": "2481"
    },
    {
      "date": "2022-12-06",
      "bid": "321.80",
      "ask": "322.20",
      "open": "325.20",
      "high": "325.80",
      "low": "321.60",
      "close": "322.20",
      "average": "323.1885",
      "volume": "690699",
      "turnover": "223225885",
      "trades": "2357"
    },
    {
      "date": "2022-12-07",
      "bid": "320.80",
      "ask": "321.10",
      "open": "321.80",
      "high": "322.80",
      "low": "319.20",
      "close": "320.70",
      "average": "320.6813",
      "volume": "744971",
      "turnover": "238895604.55",
      "trades": "2876"
    },
    {
      "date": "2022-12-08",
      "bid": "318.40",
      "ask": "318.60",
      "open": "320.70",
      "high": "320.70",
      "low": "316.50",
      "close": "318.20",
      "average": "318.6242",
      "volume": "492822",
      "turnover": "157023113.85",
      "trades": "2080"
    },
    {
      "date": "2022-12-09",
      "bid": "322.70",
      "ask": "322.80",
      "open": "318.40",
      "high": "323.80",
      "low": "318.30",
      "close": "322.60",
      "average": "322.0315",
      "volume": "577504",
      "turnover": "185975574.8",
      "trades": "2550"
    },
    {
      "date": "2022-12-12",
      "bid": "321.00",
      "ask": "321.10",
      "open": "322.50",
      "high": "322.50",
      "low": "319.70",
      "close": "321.00",
      "average": "320.8664",
      "volume": "522324",
      "turnover": "167585038.8",
      "trades": "1929"
    },
    {
      "date": "2022-12-13",
      "bid": "325.80",
      "ask": "326.00",
      "open": "321.60",
      "high": "328.20",
      "low": "320.50",
      "close": "326.00",
      "average": "325.427",
      "volume": "651875",
      "turnover": "212128875.5",
      "trades": "2688"
    },
    {
      "date": "2022-12-14",
      "bid": "326.00",
      "ask": "326.20",
      "open": "325.80",
      "high": "326.70",
      "low": "322.40",
      "close": "325.90",
      "average": "325.1805",
      "volume": "754309",
      "turnover": "245282776.15",
      "trades": "3068"
    },
    {
      "date": "2022-12-15",
      "bid": "316.70",
      "ask": "317.00",
      "open": "323.40",
      "high": "324.20",
      "low": "315.30",
      "close": "316.00",
      "average": "318.8903",
      "volume": "834977",
      "turnover": "266176203.33",
      "trades": "2940"
    },
    {
      "date": "2022-12-16",
      "bid": "313.50",
      "ask": "313.80",
      "open": "317.00",
      "high": "318.60",
      "low": "311.50",
      "close": "312.70",
      "average": "313.6222",
      "volume": "914599",
      "turnover": "286832212.6",
      "trades": "2854"
    },
    {
      "date": "2022-12-19",
      "bid": "314.40",
      "ask": "314.80",
      "open": "314.20",
      "high": "315.80",
      "low": "312.20",
      "close": "314.40",
      "average": "313.7117",
      "volume": "532777",
      "turnover": "167162353.27",
      "trades": "2683"
    },
    {
      "date": "2022-12-20",
      "bid": "314.50",
      "ask": "314.70",
      "open": "313.20",
      "high": "315.40",
      "low": "311.80",
      "close": "314.40",
      "average": "314.1657",
      "volume": "832436",
      "turnover": "261486659.4",
      "trades": "2796"
    },
    {
      "date": "2022-12-21",
      "bid": "317.40",
      "ask": "317.60",
      "open": "314.00",
      "high": "317.60",
      "low": "314.00",
      "close": "317.30",
      "average": "316.4074",
      "volume": "518474",
      "turnover": "164048739.6",
      "trades": "2184"
    },
    {
      "date": "2022-12-22",
      "bid": "313.40",
      "ask": "313.50",
      "open": "317.00",
      "high": "318.60",
      "low": "313.10",
      "close": "313.80",
      "average": "315.681",
      "volume": "283464",
      "turnover": "89482000.95",
      "trades": "1718"
    },
    {
      "date": "2022-12-23",
      "bid": "317.60",
      "ask": "317.80",
      "open": "314.00",
      "high": "318.20",
      "low": "314.00",
      "close": "317.70",
      "average": "316.6816",
      "volume": "440747",
      "turnover": "139576773.65",
      "trades": "1698"
    },
    {
      "date": "2022-12-27",
      "bid": "320.60",
      "ask": "320.80",
      "open": "318.70",
      "high": "321.90",
      "low": "318.10",
      "close": "321.20",
      "average": "320.6509",
      "volume": "604872",
      "turnover": "193956179.55",
      "trades": "2433"
    },
    {
      "date": "2022-12-28",
      "bid": "317.70",
      "ask": "317.90",
      "open": "321.00",
      "high": "321.90",
      "low": "317.30",
      "close": "317.50",
      "average": "319.27",
      "volume": "544066",
      "turnover": "173727003.85",
      "trades": "2290"
    },
    {
      "date": "2022-12-29",
      "bid": "322.60",
      "ask": "322.70",
      "open": "317.50",
      "high": "322.70",
      "low": "317.10",
      "close": "322.40",
      "average": "321.028",
      "volume": "489485",
      "turnover": "157134966.85",
      "trades": "2015"
    },
    {
      "date": "2022-12-30",
      "bid": "316.00",
      "ask": "316.20",
      "open": "322.00",
      "high": "322.00",
      "low": "316.00",
      "close": "316.20",
      "average": "317.4126",
      "volume": "744427",
      "turnover": "236291429.95",
      "trades": "2189"
    },
    {
      "date": "2023-01-02",
      "bid": "316.00",
      "ask": "316.20",
      "open": "317.90",
      "high": "317.90",
      "low": "314.30",
      "close": "316.90",
      "average": "316.0365",
      "volume": "345684",
      "turnover": "109248330.1",
      "trades": "1833"
    },
    {
      "date": "2023-01-03",
      "bid": "323.50",
      "ask": "323.70",
      "open": "320.00",
      "high": "325.40",
      "low": "319.20",
      "close": "323.50",
      "average": "322.9388",
      "volume": "864775",
      "turnover": "279264390.14",
      "trades": "3079"
    },
    {
      "date": "2023-01-04",
      "bid": "334.90",
      "ask": "335.00",
      "open": "324.80",
      "high": "337.50",
      "low": "324.80",
      "close": "336.00",
      "average": "333.9194",
      "volume": "1166343",
      "turnover": "389490020.55",
      "trades": "4083"
    },
    {
      "date": "2023-01-05",
      "bid": "337.70",
      "ask": "337.80",
      "open": "335.00",
      "high": "338.10",
      "low": "333.60",
      "close": "338.00",
      "average": "336.1023",
      "volume": "243935",
      "turnover": "81987125.75",
      "trades": "1144"
    },
    {
      "date": "2023-01-09",
      "bid": "344.60",
      "ask": "344.70",
      "open": "339.20",
      "high": "345.50",
      "low": "339.10",
      "close": "344.40",
      "average": "343.769",
      "volume": "969617",
      "turnover": "333337221.85",
      "trades": "4038"
    },
    {
      "date": "2023-01-10",
      "bid": "341.30",
      "ask": "341.40",
      "open": "342.00",
      "high": "342.60",
      "low": "338.30",
      "close": "341.10",
      "average": "340.4423",
      "volume": "899334",
      "turnover": "306210145.39",
      "trades": "3557"
    },
    {
      "date": "2023-01-11",
      "bid": "347.30",
      "ask": "347.50",
      "open": "342.80",
      "high": "348.60",
      "low": "342.10",
      "close": "348.00",
      "average": "346.7745",
      "volume": "941403",
      "turnover": "326457364.45",
      "trades": "4618"
    },
    {
      "date": "2023-01-12",
      "bid": "350.60",
      "ask": "350.70",
      "open": "349.10",
      "high": "351.90",
      "low": "346.50",
      "close": "350.30",
      "average": "350.1716",
      "volume": "923952",
      "turnover": "323545069.25",
      "trades": "3853"
    },
    {
      "date": "2023-01-13",
      "bid": "348.40",
      "ask": "348.70",
      "open": "350.00",
      "high": "350.00",
      "low": "346.50",
      "close": "348.30",
      "average": "347.9975",
      "volume": "611786",
      "turnover": "212899395.85",
      "trades": "2770"
    },
    {
      "date": "2023-01-16",
      "bid": "349.90",
      "ask": "350.10",
      "open": "349.10",
      "high": "350.30",
      "low": "347.40",
      "close": "350.30",
      "average": "349.1988",
      "volume": "563840",
      "turnover": "196892354",
      "trades": "2787"
    },
    {
      "date": "2023-01-17",
      "bid": "356.30",
      "ask": "356.50",
      "open": "352.00",
      "high": "358.80",
      "low": "352.00",
      "close": "356.90",
      "average": "356.8487",
      "volume": "983441",
      "turnover": "350935188.7",
      "trades": "4449"
    },
    {
      "date": "2023-01-18",
      "bid": "353.10",
      "ask": "353.30",
      "open": "356.50",
      "high": "357.20",
      "low": "352.30",
      "close": "353.10",
      "average": "354.2925",
      "volume": "671114",
      "turnover": "237780296.85",
      "trades": "2957"
    },
    {
      "date": "2023-01-19",
      "bid": "347.30",
      "ask": "347.50",
      "open": "350.90",
      "high": "352.70",
      "low": "345.40",
      "close": "347.30",
      "average": "347.718",
      "volume": "806389",
      "turnover": "280409187.2",
      "trades": "3183"
    },
    {
      "date": "2023-01-20",
      "bid": "347.20",
      "ask": "347.60",
      "open": "348.30",
      "high": "348.80",
      "low": "345.80",
      "close": "347.80",
      "average": "347.4291",
      "volume": "695573",
      "turnover": "241660487.5",
      "trades": "3548"
    },
    {
      "date": "2023-01-23",
      "bid": "349.80",
      "ask": "349.90",
      "open": "348.00",
      "high": "350.10",
      "low": "347.10",
      "close": "350.00",
      "average": "348.684",
      "volume": "607149",
      "turnover": "211579504.8",
      "trades": "2464"
    },
    {
      "date": "2023-01-24",
      "bid": "348.90",
      "ask": "349.10",
      "open": "350.60",
      "high": "352.00",
      "low": "347.20",
      "close": "348.90",
      "average": "349.266",
      "volume": "514843",
      "turnover": "179818926.9",
      "trades": "2210"
    },
    {
      "date": "2023-01-25",
      "bid": "349.80",
      "ask": "350.00",
      "open": "350.00",
      "high": "351.40",
      "low": "348.30",
      "close": "349.60",
      "average": "349.6817",
      "volume": "382783",
      "turnover": "133855115.6",
      "trades": "2233"
    },
    {
      "date": "2023-01-26",
      "bid": "354.90",
      "ask": "355.30",
      "open": "351.90",
      "high": "356.50",
      "low": "350.40",
      "close": "355.60",
      "average": "354.2246",
      "volume": "946273",
      "turnover": "335200007.3",
      "trades": "4112"
    },
    {
      "date": "2023-01-27",
      "bid": "357.40",
      "ask": "357.60",
      "open": "356.80",
      "high": "357.70",
      "low": "355.50",
      "close": "357.50",
      "average": "356.927",
      "volume": "629505",
      "turnover": "224699956.6",
      "trades": "2412"
    },
    {
      "date": "2023-01-30",
      "bid": "358.40",
      "ask": "358.70",
      "open": "356.60",
      "high": "359.20",
      "low": "353.50",
      "close": "358.60",
      "average": "357.4007",
      "volume": "790122",
      "turnover": "282393712.64",
      "trades": "3245"
    },
    {
      "date": "2023-01-31",
      "bid": "361.20",
      "ask": "361.30",
      "open": "358.60",
      "high": "363.20",
      "low": "356.60",
      "close": "361.50",
      "average": "360.1702",
      "volume": "942692",
      "turnover": "339526124.85",
      "trades": "4201"
    },
    {
      "date": "2023-02-01",
      "bid": "364.40",
      "ask": "364.50",
      "open": "364.00",
      "high": "367.00",
      "low": "362.60",
      "close": "364.10",
      "average": "364.5791",
      "volume": "1152980",
      "turnover": "420305210.1",
      "trades": "5143"
    },
    {
      "date": "2023-02-02",
      "bid": "352.90",
      "ask": "353.10",
      "open": "354.30",
      "high": "359.50",
      "low": "346.10",
      "close": "353.50",
      "average": "351.7678",
      "volume": "2242197",
      "turnover": "788731648.35",
      "trades": "9075"
    },
    {
      "date": "2023-02-03",
      "bid": "362.00",
      "ask": "362.20",
      "open": "352.50",
      "high": "362.50",
      "low": "350.10",
      "close": "362.20",
      "average": "357.8382",
      "volume": "1042143",
      "turnover": "372931588.4",
      "trades": "4571"
    },
    {
      "date": "2023-02-06",
      "bid": "359.00",
      "ask": "359.20",
      "open": "362.00",
      "high": "363.70",
      "low": "357.40",
      "close": "359.10",
      "average": "359.6138",
      "volume": "627101",
      "turnover": "225513901.8",
      "trades": "3503"
    },
    {
      "date": "2023-02-07",
      "bid": "356.90",
      "ask": "357.00",
      "open": "361.80",
      "high": "363.40",
      "low": "356.90",
      "close": "356.90",
      "average": "360.2213",
      "volume": "1449696",
      "turnover": "522215044",
      "trades": "5420"
    },
    {
      "date": "2023-02-08",
      "bid": "353.50",
      "ask": "353.70",
      "open": "362.10",
      "high": "362.10",
      "low": "353.20",
      "close": "353.20",
      "average": "355.8057",
      "volume": "939800",
      "turnover": "334392194.75",
      "trades": "4208"
    },
    {
      "date": "2023-02-09",
      "bid": "349.00",
      "ask": "349.20",
      "open": "356.00",
      "high": "359.30",
      "low": "348.20",
      "close": "349.70",
      "average": "353.3917",
      "volume": "1179036",
      "turnover": "416669622.75",
      "trades": "4965"
    },
    {
      "date": "2023-02-10",
      "bid": "349.10",
      "ask": "349.20",
      "open": "347.20",
      "high": "349.20",
      "low": "346.00",
      "close": "349.00",
      "average": "347.8619",
      "volume": "580691",
      "turnover": "202000739.35",
      "trades": "3205"
    },
    {
      "date": "2023-02-13",
      "bid": "352.70",
      "ask": "353.10",
      "open": "350.20",
      "high": "353.10",
      "low": "350.20",
      "close": "353.10",
      "average": "352.2733",
      "volume": "619184",
      "turnover": "218119225.9",
      "trades": "2488"
    },
    {
      "date": "2023-02-14",
      "bid": "350.70",
      "ask": "351.00",
      "open": "353.10",
      "high": "353.10",
      "low": "349.60",
      "close": "350.40",
      "average": "350.8847",
      "volume": "1085641",
      "turnover": "380934989.5",
      "trades": "4208"
    },
    {
      "date": "2023-02-15",
      "bid": "357.80",
      "ask": "357.90",
      "open": "350.40",
      "high": "358.00",
      "low": "350.00",
      "close": "358.00",
      "average": "354.9175",
      "volume": "1433227",
      "turnover": "508399161.45",
      "trades": "4780"
    },
    {
      "date": "2023-02-16",
      "bid": "355.80",
      "ask": "355.90",
      "open": "359.00",
      "high": "361.20",
      "low": "354.00",
      "close": "355.80",
      "average": "356.8613",
      "volume": "625201",
      "turnover": "223108582.27",
      "trades": "2593"
    },
    {
      "date": "2023-02-17",
      "bid": "355.60",
      "ask": "355.80",
      "open": "355.60",
      "high": "356.90",
      "low": "351.10",
      "close": "356.20",
      "average": "355.0661",
      "volume": "820880",
      "turnover": "291465575.2",
      "trades": "2924"
    },
    {
      "date": "2023-02-20",
      "bid": "352.00",
      "ask": "352.20",
      "open": "356.40",
      "high": "357.90",
      "low": "351.00",
      "close": "352.30",
      "average": "353.2162",
      "volume": "412095",
      "turnover": "145377262.85",
      "trades": "2198"
    },
    {
      "date": "2023-02-21",
      "bid": "347.50",
      "ask": "347.70",
      "open": "352.10",
      "high": "352.70",
      "low": "345.40",
      "close": "347.20",
      "average": "348.4193",
      "volume": "661659",
      "turnover": "230534431.6",
      "trades": "2740"
    },
    {
      "date": "2023-02-22",
      "bid": "348.80",
      "ask": "349.00",
      "open": "347.00",
      "high": "349.20",
      "low": "344.90",
      "close": "348.30",
      "average": "347.2881",
      "volume": "595218",
      "turnover": "206714803.55",
      "trades": "2494"
    },
    {
      "date": "2023-02-23",
      "bid": "351.00",
      "ask": "351.10",
      "open": "348.30",
      "high": "351.80",
      "low": "347.20",
      "close": "350.60",
      "average": "350.1476",
      "volume": "536219",
      "turnover": "187756002.65",
      "trades": "2718"
    },
    {
      "date": "2023-02-24",
      "bid": "346.50",
      "ask": "346.70",
      "open": "350.80",
      "high": "351.90",
      "low": "345.00",
      "close": "346.50",
      "average": "348.0795",
      "volume": "683728",
      "turnover": "238010601.5",
      "trades": "3433"
    },
    {
      "date": "2023-02-27",
      "bid": "349.20",
      "ask": "349.40",
      "open": "348.10",
      "high": "350.90",
      "low": "347.70",
      "close": "348.80",
      "average": "349.5818",
      "volume": "406393",
      "turnover": "142066885.8",
      "trades": "2243"
    },
    {
      "date": "2023-02-28",
      "bid": "348.80",
      "ask": "348.90",
      "open": "347.10",
      "high": "350.30",
      "low": "344.20",
      "close": "348.40",
      "average": "347.654",
      "volume": "390202",
      "turnover": "135654951.3",
      "trades": "1708"
    },
    {
      "date": "2023-03-01",
      "bid": "348.70",
      "ask": "348.90",
      "open": "349.20",
      "high": "352.40",
      "low": "348.50",
      "close": "349.20",
      "average": "350.3303",
      "volume": "594836",
      "turnover": "208389363.35",
      "trades": "2317"
    },
    {
      "date": "2023-03-02",
      "bid": "350.60",
      "ask": "350.70",
      "open": "348.00",
      "high": "351.20",
      "low": "346.60",
      "close": "350.70",
      "average": "349.2934",
      "volume": "448487",
      "turnover": "156646432.85",
      "trades": "1979"
    },
    {
      "date": "2023-03-03",
      "bid": "354.60",
      "ask": "354.80",
      "open": "352.40",
      "high": "354.90",
      "low": "351.20",
      "close": "354.40",
      "average": "353.5742",
      "volume": "403236",
      "turnover": "142573861.4",
      "trades": "1902"
    },
    {
      "date": "2023-03-06",
      "bid": "357.60",
      "ask": "357.80",
      "open": "355.80",
      "high": "358.80",
      "low": "355.70",
      "close": "357.40",
      "average": "357.1696",
      "volume": "461344",
      "turnover": "164779515.19",
      "trades": "2922"
    },
    {
      "date": "2023-03-07",
      "bid": "360.20",
      "ask": "360.40",
      "open": "357.90",
      "high": "360.90",
      "low": "357.70",
      "close": "360.50",
      "average": "360.037",
      "volume": "716806",
      "turnover": "258079837.2",
      "trades": "3058"
    },
    {
      "date": "2023-03-08",
      "bid": "361.20",
      "ask": "361.40",
      "open": "360.70",
      "high": "363.40",
      "low": "360.30",
      "close": "361.80",
      "average": "361.6459",
      "volume": "895207",
      "turnover": "323741907.5",
      "trades": "3582"
    },
    {
      "date": "2023-03-09",
      "bid": "367.60",
      "ask": "367.70",
      "open": "361.90",
      "high": "368.90",
      "low": "361.60",
      "close": "367.70",
      "average": "365.2754",
      "volume": "686863",
      "turnover": "250911927.45",
      "trades": "3298"
    },
    {
      "date": "2023-03-10",
      "bid": "358.30",
      "ask": "358.70",
      "open": "362.10",
      "high": "365.30",
      "low": "357.20",
      "close": "359.00",
      "average": "361.6669",
      "volume": "936771",
      "turnover": "338947885.05",
      "trades": "3528"
    },
    {
      "date": "2023-03-13",
      "bid": "350.30",
      "ask": "350.50",
      "open": "357.00",
      "high": "357.60",
      "low": "348.00",
      "close": "349.80",
      "average": "351.1115",
      "volume": "1206985",
      "turnover": "423789546.95",
      "trades": "5115"
    },
    {
      "date": "2023-03-14",
      "bid": "353.70",
      "ask": "353.90",
      "open": "349.80",
      "high": "354.40",
      "low": "347.10",
      "close": "353.00",
      "average": "351.7167",
      "volume": "980691",
      "turnover": "344919619.6",
      "trades": "3632"
    },
    {
      "date": "2023-03-15",
      "bid": "337.70",
      "ask": "338.00",
      "open": "350.80",
      "high": "351.30",
      "low": "337.20",
      "close": "337.20",
      "average": "341.3547",
      "volume": "1216467",
      "turnover": "415245089.35",
      "trades": "5103"
    },
    {
      "date": "2023-03-16",
      "bid": "340.50",
      "ask": "340.70",
      "open": "339.20",
      "high": "342.20",
      "low": "332.70",
      "close": "340.80",
      "average": "337.9007",
      "volume": "1024634",
      "turnover": "346219101.28",
      "trades": "4152"
    },
    {
      "date": "2023-03-17",
      "bid": "335.70",
      "ask": "335.90",
      "open": "345.10",
      "high": "345.10",
      "low": "334.70",
      "close": "335.00",
      "average": "337.9567",
      "volume": "1240359",
      "turnover": "419185526.25",
      "trades": "4589"
    },
    {
      "date": "2023-03-20",
      "bid": "337.70",
      "ask": "338.00",
      "open": "334.00",
      "high": "340.20",
      "low": "331.20",
      "close": "338.70",
      "average": "337.086",
      "volume": "2063946",
      "turnover": "695580530.98",
      "trades": "7099"
    },
    {
      "date": "2023-03-21",
      "bid": "344.10",
      "ask": "344.40",
      "open": "340.70",
      "high": "344.40",
      "low": "338.40",
      "close": "344.40",
      "average": "342.3404",
      "volume": "1038823",
      "turnover": "355697505.05",
      "trades": "3246"
    },
    {
      "date": "2023-03-22",
      "bid": "346.90",
      "ask": "347.00",
      "open": "343.50",
      "high": "348.80",
      "low": "343.50",
      "close": "347.50",
      "average": "346.9513",
      "volume": "791310",
      "turnover": "274513794.14",
      "trades": "3334"
    },
    {
      "date": "2023-03-23",
      "bid": "347.80",
      "ask": "348.00",
      "open": "347.30",
      "high": "348.40",
      "low": "341.00",
      "close": "348.40",
      "average": "346.3981",
      "volume": "784751",
      "turnover": "271838523.55",
      "trades": "2991"
    },
    {
      "date": "2023-03-24",
      "bid": "339.40",
      "ask": "339.60",
      "open": "347.80",
      "high": "347.90",
      "low": "335.30",
      "close": "340.50",
      "average": "339.9636",
      "volume": "1380098",
      "turnover": "468960430.25",
      "trades": "5237"
    },
    {
      "date": "2023-03-27",
      "bid": "333.60",
      "ask": "333.80",
      "open": "337.60",
      "high": "337.60",
      "low": "331.30",
      "close": "333.80",
      "average": "333.5691",
      "volume": "779668",
      "turnover": "260076277.15",
      "trades": "3215"
    },
    {
      "date": "2023-03-28",
      "bid": "334.50",
      "ask": "334.60",
      "open": "334.80",
      "high": "336.10",
      "low": "333.40",
      "close": "334.40",
      "average": "334.5582",
      "volume": "611393",
      "turnover": "204545517.8",
      "trades": "2601"
    },
    {
      "date": "2023-03-29",
      "bid": "339.90",
      "ask": "340.10",
      "open": "336.50",
      "high": "341.30",
      "low": "336.50",
      "close": "340.60",
      "average": "339.3942",
      "volume": "848888",
      "turnover": "288126296.95",
      "trades": "3533"
    },
    {
      "date": "2023-03-30",
      "bid": "349.90",
      "ask": "350.00",
      "open": "345.10",
      "high": "350.10",
      "low": "345.10",
      "close": "349.90",
      "average": "348.1061",
      "volume": "897456",
      "turnover": "312462638.64",
      "trades": "3452"
    },
    {
      "date": "2023-03-31",
      "bid": "356.00",
      "ask": "356.10",
      "open": "350.00",
      "high": "356.30",
      "low": "349.70",
      "close": "356.30",
      "average": "354.4903",
      "volume": "1054869",
      "turnover": "373913423.55",
      "trades": "4179"
    },
    {
      "date": "2023-04-03",
      "bid": "356.60",
      "ask": "356.80",
      "open": "356.50",
      "high": "358.70",
      "low": "354.70",
      "close": "356.60",
      "average": "356.5846",
      "volume": "853024",
      "turnover": "304153400.39",
      "trades": "3668"
    },
    {
      "date": "2023-04-04",
      "bid": "351.20",
      "ask": "351.40",
      "open": "357.50",
      "high": "358.80",
      "low": "350.80",
      "close": "351.30",
      "average": "354.653",
      "volume": "701153",
      "turnover": "248666353.7",
      "trades": "2401"
    },
    {
      "date": "2023-04-05",
      "bid": "344.70",
      "ask": "344.90",
      "open": "351.00",
      "high": "351.00",
      "low": "343.70",
      "close": "345.00",
      "average": "346.4421",
      "volume": "516578",
      "turnover": "178963548.8",
      "trades": "2744"
    },
    {
      "date": "2023-04-06",
      "bid": "342.10",
      "ask": "342.30",
      "open": "346.10",
      "high": "346.30",
      "low": "341.70",
      "close": "343.00",
      "average": "343.7224",
      "volume": "288225",
      "turnover": "99064409.6",
      "trades": "1484"
    },
    {
      "date": "2023-04-11",
      "bid": "353.90",
      "ask": "354.10",
      "open": "345.00",
      "high": "354.30",
      "low": "345.00",
      "close": "354.30",
      "average": "352.0196",
      "volume": "692149",
      "turnover": "243648304.45",
      "trades": "3197"
    },
    {
      "date": "2023-04-12",
      "bid": "357.10",
      "ask": "357.30",
      "open": "354.20",
      "high": "357.60",
      "low": "354.00",
      "close": "357.60",
      "average": "355.792",
      "volume": "925674",
      "turnover": "329347371.2",
      "trades": "4164"
    },
    {
      "date": "2023-04-13",
      "bid": "356.60",
      "ask": "356.70",
      "open": "357.60",
      "high": "361.20",
      "low": "353.60",
      "close": "357.00",
      "average": "358.0452",
      "volume": "776044",
      "turnover": "277843078.5",
      "trades": "3773"
    },
    {
      "date": "2023-04-14",
      "bid": "363.30",
      "ask": "363.40",
      "open": "360.00",
      "high": "364.10",
      "low": "357.40",
      "close": "363.50",
      "average": "361.3129",
      "volume": "704182",
      "turnover": "254431076.35",
      "trades": "3450"
    },
    {
      "date": "2023-04-17",
      "bid": "364.60",
      "ask": "364.80",
      "open": "364.50",
      "high": "366.70",
      "low": "363.20",
      "close": "365.40",
      "average": "365.1137",
      "volume": "607991",
      "turnover": "221985969.65",
      "trades": "3204"
    },
    {
      "date": "2023-04-18",
      "bid": "366.10",
      "ask": "366.30",
      "open": "365.50",
      "high": "367.60",
      "low": "363.80",
      "close": "366.60",
      "average": "365.6572",
      "volume": "869014",
      "turnover": "317761612.5",
      "trades": "3421"
    },
    {
      "date": "2023-04-19",
      "bid": "363.40",
      "ask": "363.50",
      "open": "364.10",
      "high": "364.80",
      "low": "361.80",
      "close": "363.50",
      "average": "363.187",
      "volume": "577344",
      "turnover": "209681530.9",
      "trades": "2612"
    },
    {
      "date": "2023-04-20",
      "bid": "363.20",
      "ask": "363.50",
      "open": "363.10",
      "high": "365.20",
      "low": "362.40",
      "close": "363.40",
      "average": "363.6101",
      "volume": "518677",
      "turnover": "188597844.85",
      "trades": "2784"
    },
    {
      "date": "2023-04-21",
      "bid": "364.60",
      "ask": "364.70",
      "open": "364.00",
      "high": "365.80",
      "low": "361.10",
      "close": "364.70",
      "average": "363.6279",
      "volume": "662180",
      "turnover": "240763518.5",
      "trades": "2511"
    },
    {
      "date": "2023-04-24",
      "bid": "366.30",
      "ask": "366.60",
      "open": "366.10",
      "high": "368.00",
      "low": "364.80",
      "close": "366.00",
      "average": "366.4217",
      "volume": "630842",
      "turnover": "231158822.85",
      "trades": "3100"
    },
    {
      "date": "2023-04-25",
      "bid": "380.40",
      "ask": "380.50",
      "open": "375.20",
      "high": "380.70",
      "low": "373.10",
      "close": "380.10",
      "average": "377.0704",
      "volume": "2650375",
      "turnover": "999352575.05",
      "trades": "10521"
    },
    {
      "date": "2023-04-26",
      "bid": "369.30",
      "ask": "369.40",
      "open": "378.00",
      "high": "378.70",
      "low": "367.20",
      "close": "369.70",
      "average": "370.9681",
      "volume": "1198828",
      "turnover": "444708712.72",
      "trades": "5099"
    },
    {
      "date": "2023-04-27",
      "bid": "370.60",
      "ask": "370.80",
      "open": "369.70",
      "high": "372.50",
      "low": "365.80",
      "close": "370.70",
      "average": "370.3489",
      "volume": "837150",
      "turnover": "310041239.25",
      "trades": "4514"
    },
    {
      "date": "2023-04-28",
      "bid": "370.30",
      "ask": "370.40",
      "open": "373.50",
      "high": "375.10",
      "low": "367.30",
      "close": "370.30",
      "average": "370.1009",
      "volume": "856277",
      "turnover": "316911011.55",
      "trades": "4279"
    },
    {
      "date": "2023-05-02",
      "bid": "368.40",
      "ask": "368.60",
      "open": "370.30",
      "high": "370.80",
      "low": "367.20",
      "close": "368.70",
      "average": "368.6779",
      "volume": "594145",
      "turnover": "219048659.2",
      "trades": "3500"
    },
    {
      "date": "2023-05-03",
      "bid": "369.70",
      "ask": "369.90",
      "open": "369.80",
      "high": "372.80",
      "low": "369.20",
      "close": "370.30",
      "average": "370.9234",
      "volume": "750795",
      "turnover": "278408440.55",
      "trades": "3017"
    },
    {
      "date": "2023-05-04",
      "bid": "366.90",
      "ask": "367.10",
      "open": "370.00",
      "high": "370.30",
      "low": "365.80",
      "close": "367.10",
      "average": "367.5874",
      "volume": "832404",
      "turnover": "305972546.05",
      "trades": "3409"
    },
    {
      "date": "2023-05-05",
      "bid": "365.00",
      "ask": "365.20",
      "open": "367.80",
      "high": "368.10",
      "low": "362.70",
      "close": "365.40",
      "average": "364.5847",
      "volume": "771954",
      "turnover": "281403886.35",
      "trades": "3764"
    },
    {
      "date": "2023-05-08",
      "bid": "367.30",
      "ask": "367.40",
      "open": "366.60",
      "high": "369.00",
      "low": "364.60",
      "close": "367.50",
      "average": "367.1089",
      "volume": "484979",
      "turnover": "178039578.85",
      "trades": "2477"
    },
    {
      "date": "2023-05-09",
      "bid": "371.20",
      "ask": "371.30",
      "open": "370.10",
      "high": "371.90",
      "low": "365.90",
      "close": "371.90",
      "average": "369.1331",
      "volume": "989825",
      "turnover": "365374377.4",
      "trades": "3969"
    },
    {
      "date": "2023-05-10",
      "bid": "372.90",
      "ask": "373.00",
      "open": "373.50",
      "high": "374.70",
      "low": "370.70",
      "close": "373.50",
      "average": "372.8226",
      "volume": "835466",
      "turnover": "311472086.7",
      "trades": "3895"
    },
    {
      "date": "2023-05-11",
      "bid": "379.60",
      "ask": "379.80",
      "open": "374.50",
      "high": "380.30",
      "low": "374.50",
      "close": "379.80",
      "average": "377.4971",
      "volume": "784774",
      "turnover": "296231542.92",
      "trades": "3086"
    },
    {
      "date": "2023-05-12",
      "bid": "383.10",
      "ask": "383.30",
      "open": "380.80",
      "high": "384.30",
      "low": "379.30",
      "close": "383.20",
      "average": "382.1739",
      "volume": "1068732",
      "turnover": "408482969.95",
      "trades": "3443"
    },
    {
      "date": "2023-05-15",
      "bid": "382.20",
      "ask": "382.70",
      "open": "384.70",
      "high": "384.70",
      "low": "380.60",
      "close": "382.80",
      "average": "382.5407",
      "volume": "493565",
      "turnover": "188808605.2",
      "trades": "2328"
    },
    {
      "date": "2023-05-16",
      "bid": "382.00",
      "ask": "382.20",
      "open": "382.80",
      "high": "384.20",
      "low": "380.70",
      "close": "382.40",
      "average": "382.455",
      "volume": "527710",
      "turnover": "201824233.6",
      "trades": "2794"
    },
    {
      "date": "2023-05-17",
      "bid": "384.20",
      "ask": "384.40",
      "open": "381.00",
      "high": "384.50",
      "low": "380.90",
      "close": "383.90",
      "average": "383.3276",
      "volume": "181285",
      "turnover": "69491605.2",
      "trades": "1105"
    },
    {
      "date": "2023-05-19",
      "bid": "396.30",
      "ask": "396.50",
      "open": "391.40",
      "high": "398.80",
      "low": "389.80",
      "close": "396.20",
      "average": "395.2208",
      "volume": "835672",
      "turnover": "330293159.3",
      "trades": "4142"
    },
    {
      "date": "2023-05-22",
      "bid": "395.00",
      "ask": "395.20",
      "open": "389.90",
      "high": "395.80",
      "low": "389.90",
      "close": "395.10",
      "average": "394.8599",
      "volume": "596739",
      "turnover": "235306310.25",
      "trades": "3265"
    },
    {
      "date": "2023-05-23",
      "bid": "392.40",
      "ask": "392.60",
      "open": "393.00",
      "high": "394.40",
      "low": "391.60",
      "close": "393.00",
      "average": "392.7678",
      "volume": "871137",
      "turnover": "342173833.39",
      "trades": "2849"
    },
    {
      "date": "2023-05-24",
      "bid": "387.60",
      "ask": "387.80",
      "open": "390.20",
      "high": "390.20",
      "low": "384.30",
      "close": "388.10",
      "average": "387.2128",
      "volume": "552881",
      "turnover": "214080934.6",
      "trades": "2849"
    },
    {
      "date": "2023-05-25",
      "bid": "396.30",
      "ask": "396.50",
      "open": "388.00",
      "high": "398.30",
      "low": "387.60",
      "close": "395.90",
      "average": "393.7824",
      "volume": "1447204",
      "turnover": "569852581.5",
      "trades": "5070"
    },
    {
      "date": "2023-05-26",
      "bid": "401.00",
      "ask": "401.20",
      "open": "396.90",
      "high": "401.90",
      "low": "396.40",
      "close": "401.50",
      "average": "398.9722",
      "volume": "649638",
      "turnover": "259162763.55",
      "trades": "3296"
    },
    {
      "date": "2023-05-29",
      "bid": "401.00",
      "ask": "401.20",
      "open": "402.00",
      "high": "404.30",
      "low": "400.40",
      "close": "401.60",
      "average": "401.8854",
      "volume": "271959",
      "turnover": "109295812.6",
      "trades": "2022"
    },
    {
      "date": "2023-05-30",
      "bid": "404.50",
      "ask": "404.60",
      "open": "402.10",
      "high": "408.10",
      "low": "401.10",
      "close": "405.40",
      "average": "405.5067",
      "volume": "767714",
      "turnover": "311315903.05",
      "trades": "3556"
    },
    {
      "date": "2023-05-31",
      "bid": "396.60",
      "ask": "396.80",
      "open": "403.00",
      "high": "405.60",
      "low": "396.50",
      "close": "397.10",
      "average": "401.323",
      "volume": "2094131",
      "turnover": "840617973.6",
      "trades": "5699"
    },
    {
      "date": "2023-06-01",
      "bid": "400.80",
      "ask": "401.00",
      "open": "398.80",
      "high": "401.60",
      "low": "397.50",
      "close": "400.90",
      "average": "400.1493",
      "volume": "729649",
      "turnover": "291963595.25",
      "trades": "2843"
    },
    {
      "date": "2023-06-02",
      "bid": "403.70",
      "ask": "403.90",
      "open": "402.50",
      "high": "404.10",
      "low": "398.00",
      "close": "403.50",
      "average": "400.9389",
      "volume": "623306",
      "turnover": "249886490.15",
      "trades": "2864"
    },
    {
      "date": "2023-06-05",
      "bid": "406.30",
      "ask": "406.50",
      "open": "404.00",
      "high": "408.40",
      "low": "403.90",
      "close": "406.80",
      "average": "406.1374",
      "volume": "523252",
      "turnover": "212519411.65",
      "trades": "2516"
    },
    {
      "date": "2023-06-07",
      "bid": "407.90",
      "ask": "408.10",
      "open": "407.20",
      "high": "408.90",
      "low": "406.00",
      "close": "408.00",
      "average": "407.4124",
      "volume": "596734",
      "turnover": "243114648.1",
      "trades": "2730"
    },
    {
      "date": "2023-06-08",
      "bid": "410.00",
      "ask": "410.20",
      "open": "407.50",
      "high": "411.50",
      "low": "406.20",
      "close": "410.00",
      "average": "409.3385",
      "volume": "754120",
      "turnover": "308690429.64",
      "trades": "3575"
    },
    {
      "date": "2023-06-09",
      "bid": "413.40",
      "ask": "413.50",
      "open": "410.60",
      "high": "414.20",
      "low": "409.60",
      "close": "414.20",
      "average": "412.3074",
      "volume": "543447",
      "turnover": "224061358.3",
      "trades": "2506"
    },
    {
      "date": "2023-06-12",
      "bid": "413.30",
      "ask": "413.40",
      "open": "414.20",
      "high": "416.60",
      "low": "411.40",
      "close": "413.40",
      "average": "413.5269",
      "volume": "577719",
      "turnover": "238919549.3",
      "trades": "2939"
    },
    {
      "date": "2023-06-13",
      "bid": "416.70",
      "ask": "416.90",
      "open": "416.20",
      "high": "419.20",
      "low": "414.60",
      "close": "416.60",
      "average": "416.3658",
      "volume": "867622",
      "turnover": "361248127.8",
      "trades": "4141"
    },
    {
      "date": "2023-06-14",
      "bid": "420.50",
      "ask": "420.70",
      "open": "418.40",
      "high": "421.70",
      "low": "416.60",
      "close": "420.70",
      "average": "420.276",
      "volume": "751237",
      "turnover": "315732266.75",
      "trades": "3283"
    },
    {
      "date": "2023-06-15",
      "bid": "421.10",
      "ask": "421.30",
      "open": "419.80",
      "high": "424.30",
      "low": "416.70",
      "close": "420.70",
      "average": "420.2691",
      "volume": "966689",
      "turnover": "406260677.4",
      "trades": "3941"
    },
    {
      "date": "2023-06-16",
      "bid": "421.90",
      "ask": "422.10",
      "open": "422.00",
      "high": "423.00",
      "low": "419.40",
      "close": "422.20",
      "average": "421.5878",
      "volume": "466904",
      "turnover": "196840846.35",
      "trades": "2641"
    },
    {
      "date": "2023-06-19",
      "bid": "422.30",
      "ask": "422.60",
      "open": "422.00",
      "high": "423.20",
      "low": "419.70",
      "close": "422.70",
      "average": "421.9255",
      "volume": "1404966",
      "turnover": "590075997.7",
      "trades": "5209"
    },
    {
      "date": "2023-06-20",
      "bid": "419.10",
      "ask": "419.30",
      "open": "422.70",
      "high": "422.80",
      "low": "416.80",
      "close": "419.00",
      "average": "419.3187",
      "volume": "802308",
      "turnover": "336234149.63",
      "trades": "3153"
    },
    {
      "date": "2023-06-21",
      "bid": "414.40",
      "ask": "414.50",
      "open": "419.00",
      "high": "421.50",
      "low": "413.90",
      "close": "414.60",
      "average": "416.4528",
      "volume": "502801",
      "turnover": "209396203.2",
      "trades": "2473"
    },
    {
      "date": "2023-06-22",
      "bid": "411.20",
      "ask": "411.40",
      "open": "412.90",
      "high": "412.90",
      "low": "405.20",
      "close": "411.10",
      "average": "409.0769",
      "volume": "747254",
      "turnover": "305605731.05",
      "trades": "4603"
    },
    {
      "date": "2023-06-26",
      "bid": "411.80",
      "ask": "411.90",
      "open": "410.30",
      "high": "413.10",
      "low": "406.10",
      "close": "412.60",
      "average": "409.4197",
      "volume": "591617",
      "turnover": "242199530.85",
      "trades": "3285"
    },
    {
      "date": "2023-06-27",
      "bid": "415.80",
      "ask": "416.10",
      "open": "412.00",
      "high": "416.80",
      "low": "411.40",
      "close": "416.80",
      "average": "414.1905",
      "volume": "444321",
      "turnover": "184018281.5",
      "trades": "3658"
    },
    {
      "date": "2023-06-28",
      "bid": "420.30",
      "ask": "420.50",
      "open": "419.30",
      "high": "425.30",
      "low": "419.10",
      "close": "421.10",
      "average": "422.6004",
      "volume": "597906",
      "turnover": "252723520.1",
      "trades": "3231"
    },
    {
      "date": "2023-06-29",
      "bid": "415.70",
      "ask": "415.90",
      "open": "421.00",
      "high": "421.00",
      "low": "414.00",
      "close": "416.40",
      "average": "416.7409",
      "volume": "776730",
      "turnover": "323688825.27",
      "trades": "3494"
    },
    {
      "date": "2023-06-30",
      "bid": "423.20",
      "ask": "423.70",
      "open": "418.00",
      "high": "425.40",
      "low": "415.60",
      "close": "424.10",
      "average": "420.8558",
      "volume": "608035",
      "turnover": "255852412.45",
      "trades": "3110"
    },
    {
      "date": "2023-07-03",
      "bid": "418.60",
      "ask": "418.90",
      "open": "423.50",
      "high": "424.90",
      "low": "416.80",
      "close": "419.00",
      "average": "420.2837",
      "volume": "493886",
      "turnover": "207573458.1",
      "trades": "3136"
    },
    {
      "date": "2023-07-04",
      "bid": "414.20",
      "ask": "414.40",
      "open": "419.50",
      "high": "420.30",
      "low": "413.50",
      "close": "414.30",
      "average": "415.7171",
      "volume": "786996",
      "turnover": "327163135.2",
      "trades": "3704"
    },
    {
      "date": "2023-07-05",
      "bid": "414.40",
      "ask": "414.60",
      "open": "413.50",
      "high": "415.50",
      "low": "412.20",
      "close": "414.60",
      "average": "414.1587",
      "volume": "333040",
      "turnover": "137931698.8",
      "trades": "1830"
    },
    {
      "date": "2023-07-06",
      "bid": "410.50",
      "ask": "410.70",
      "open": "414.60",
      "high": "418.40",
      "low": "409.50",
      "close": "411.80",
      "average": "413.6909",
      "volume": "1133962",
      "turnover": "469126722",
      "trades": "3649"
    },
    {
      "date": "2023-07-07",
      "bid": "408.40",
      "ask": "408.60",
      "open": "411.80",
      "high": "411.80",
      "low": "407.50",
      "close": "409.00",
      "average": "409.4255",
      "volume": "396554",
      "turnover": "162359033.99",
      "trades": "2609"
    },
    {
      "date": "2023-07-10",
      "bid": "408.30",
      "ask": "408.50",
      "open": "407.50",
      "high": "409.40",
      "low": "405.70",
      "close": "408.90",
      "average": "408.0933",
      "volume": "359459",
      "turnover": "146691796.15",
      "trades": "2267"
    },
    {
      "date": "2023-07-11",
      "bid": "407.60",
      "ask": "407.80",
      "open": "409.80",
      "high": "411.20",
      "low": "406.70",
      "close": "408.00",
      "average": "408.4909",
      "volume": "372338",
      "turnover": "152096280.1",
      "trades": "2069"
    },
    {
      "date": "2023-07-12",
      "bid": "410.50",
      "ask": "410.70",
      "open": "408.80",
      "high": "412.10",
      "low": "408.70",
      "close": "410.50",
      "average": "410.347",
      "volume": "543909",
      "turnover": "223169415.6",
      "trades": "2477"
    },
    {
      "date": "2023-07-13",
      "bid": "404.40",
      "ask": "404.60",
      "open": "410.40",
      "high": "410.40",
      "low": "403.60",
      "close": "404.10",
      "average": "406.3504",
      "volume": "375675",
      "turnover": "152655840.75",
      "trades": "2481"
    },
    {
      "date": "2023-07-14",
      "bid": "405.00",
      "ask": "405.20",
      "open": "402.50",
      "high": "407.30",
      "low": "402.50",
      "close": "404.80",
      "average": "405.7322",
      "volume": "422060",
      "turnover": "171244115.8",
      "trades": "2112"
    },
    {
      "date": "2023-07-17",
      "bid": "404.20",
      "ask": "404.40",
      "open": "404.80",
      "high": "406.10",
      "low": "400.80",
      "close": "404.10",
      "average": "403.2849",
      "volume": "438262",
      "turnover": "176702615.25",
      "trades": "2243"
    },
    {
      "date": "2023-07-18",
      "bid": "405.40",
      "ask": "405.60",
      "open": "404.10",
      "high": "406.00",
      "low": "401.50",
      "close": "406.00",
      "average": "404.1385",
      "volume": "417149",
      "turnover": "168585819.4",
      "trades": "2307"
    },
    {
      "date": "2023-07-19",
      "bid": "400.00",
      "ask": "400.30",
      "open": "406.60",
      "high": "407.10",
      "low": "396.50",
      "close": "400.20",
      "average": "400.8687",
      "volume": "583594",
      "turnover": "233936885.35",
      "trades": "3650"
    },
    {
      "date": "2023-07-20",
      "bid": "414.30",
      "ask": "414.60",
      "open": "394.90",
      "high": "414.70",
      "low": "394.20",
      "close": "414.10",
      "average": "408.0858",
      "volume": "1161045",
      "turnover": "473897507.7",
      "trades": "6200"
    },
    {
      "date": "2023-07-21",
      "bid": "419.50",
      "ask": "419.70",
      "open": "415.10",
      "high": "422.90",
      "low": "411.70",
      "close": "419.70",
      "average": "418.8058",
      "volume": "673872",
      "turnover": "282211133.77",
      "trades": "3837"
    },
    {
      "date": "2023-07-24",
      "bid": "423.10",
      "ask": "423.40",
      "open": "418.90",
      "high": "424.00",
      "low": "417.40",
      "close": "423.00",
      "average": "421.8218",
      "volume": "585908",
      "turnover": "245468259.2",
      "trades": "2495"
    },
    {
      "date": "2023-07-25",
      "bid": "422.10",
      "ask": "422.30",
      "open": "420.40",
      "high": "422.50",
      "low": "415.10",
      "close": "421.50",
      "average": "419.3251",
      "volume": "483610",
      "turnover": "202757883.2",
      "trades": "2804"
    },
    {
      "date": "2023-07-26",
      "bid": "419.30",
      "ask": "419.50",
      "open": "421.90",
      "high": "423.10",
      "low": "416.80",
      "close": "419.30",
      "average": "419.4176",
      "volume": "397945",
      "turnover": "166901680.55",
      "trades": "2509"
    },
    {
      "date": "2023-07-27",
      "bid": "426.30",
      "ask": "426.50",
      "open": "419.80",
      "high": "429.70",
      "low": "415.70",
      "close": "426.50",
      "average": "424.1673",
      "volume": "633965",
      "turnover": "268925906.8",
      "trades": "3489"
    },
    {
      "date": "2023-07-28",
      "bid": "422.10",
      "ask": "422.20",
      "open": "425.00",
      "high": "425.30",
      "low": "419.80",
      "close": "422.40",
      "average": "422.1984",
      "volume": "436853",
      "turnover": "184436167.55",
      "trades": "2595"
    },
    {
      "date": "2023-07-31",
      "bid": "422.00",
      "ask": "422.30",
      "open": "420.80",
      "high": "423.50",
      "low": "420.20",
      "close": "421.20",
      "average": "421.9583",
      "volume": "281411",
      "turnover": "118743784",
      "trades": "1831"
    },
    {
      "date": "2023-08-01",
      "bid": "417.30",
      "ask": "417.50",
      "open": "421.20",
      "high": "423.60",
      "low": "416.80",
      "close": "416.80",
      "average": "418.7912",
      "volume": "505368",
      "turnover": "211650952.7",
      "trades": "2461"
    },
    {
      "date": "2023-08-02",
      "bid": "422.90",
      "ask": "423.30",
      "open": "418.20",
      "high": "424.60",
      "low": "412.80",
      "close": "423.60",
      "average": "419.0263",
      "volume": "1322527",
      "turnover": "554136851.79",
      "trades": "5160"
    },
    {
      "date": "2023-08-03",
      "bid": "417.50",
      "ask": "417.70",
      "open": "422.10",
      "high": "422.10",
      "low": "416.50",
      "close": "419.00",
      "average": "418.9765",
      "volume": "812632",
      "turnover": "340478786.89",
      "trades": "3740"
    },
    {
      "date": "2023-08-04",
      "bid": "418.20",
      "ask": "418.40",
      "open": "419.00",
      "high": "421.40",
      "low": "415.20",
      "close": "419.00",
      "average": "418.0013",
      "volume": "477831",
      "turnover": "199742315.9",
      "trades": "2137"
    },
    {
      "date": "2023-08-07",
      "bid": "418.40",
      "ask": "418.50",
      "open": "417.20",
      "high": "419.70",
      "low": "414.70",
      "close": "418.40",
      "average": "416.6188",
      "volume": "909625",
      "turnover": "378924856.6",
      "trades": "3504"
    },
    {
      "date": "2023-08-08",
      "bid": "416.90",
      "ask": "417.10",
      "open": "417.20",
      "high": "420.10",
      "low": "416.20",
      "close": "418.00",
      "average": "417.89",
      "volume": "444977",
      "turnover": "185950785.05",
      "trades": "2788"
    },
    {
      "date": "2023-08-09",
      "bid": "419.10",
      "ask": "419.30",
      "open": "420.00",
      "high": "422.00",
      "low": "418.80",
      "close": "419.40",
      "average": "420.068",
      "volume": "387297",
      "turnover": "162692473.75",
      "trades": "2346"
    },
    {
      "date": "2023-08-10",
      "bid": "409.70",
      "ask": "409.80",
      "open": "418.30",
      "high": "421.00",
      "low": "406.80",
      "close": "409.30",
      "average": "411.0244",
      "volume": "1129621",
      "turnover": "464284174.75",
      "trades": "5385"
    },
    {
      "date": "2023-08-11",
      "bid": "417.10",
      "ask": "417.40",
      "open": "409.60",
      "high": "417.70",
      "low": "408.70",
      "close": "417.70",
      "average": "414.8503",
      "volume": "920292",
      "turnover": "381783575.55",
      "trades": "3205"
    },
    {
      "date": "2023-08-14",
      "bid": "418.30",
      "ask": "418.40",
      "open": "415.70",
      "high": "418.70",
      "low": "415.70",
      "close": "418.20",
      "average": "417.5163",
      "volume": "510309",
      "turnover": "213061069.8",
      "trades": "2015"
    },
    {
      "date": "2023-08-15",
      "bid": "414.10",
      "ask": "414.30",
      "open": "418.20",
      "high": "418.80",
      "low": "413.00",
      "close": "414.60",
      "average": "414.7448",
      "volume": "439758",
      "turnover": "182383701.1",
      "trades": "1801"
    },
    {
      "date": "2023-08-16",
      "bid": "413.20",
      "ask": "413.40",
      "open": "412.80",
      "high": "416.00",
      "low": "411.50",
      "close": "413.50",
      "average": "414.0081",
      "volume": "414766",
      "turnover": "171717686.3",
      "trades": "2164"
    },
    {
      "date": "2023-08-17",
      "bid": "402.90",
      "ask": "403.10",
      "open": "411.80",
      "high": "411.80",
      "low": "403.00",
      "close": "403.60",
      "average": "406.1468",
      "volume": "754103",
      "turnover": "306289277.45",
      "trades": "3230"
    },
    {
      "date": "2023-08-18",
      "bid": "404.60",
      "ask": "404.70",
      "open": "403.00",
      "high": "405.50",
      "low": "401.00",
      "close": "405.00",
      "average": "403.3293",
      "volume": "786192",
      "turnover": "317089530.3",
      "trades": "3561"
    },
    {
      "date": "2023-08-21",
      "bid": "404.80",
      "ask": "404.90",
      "open": "404.80",
      "high": "408.50",
      "low": "404.20",
      "close": "405.40",
      "average": "405.7894",
      "volume": "447050",
      "turnover": "181421072.9",
      "trades": "2081"
    },
    {
      "date": "2023-08-22",
      "bid": "407.10",
      "ask": "407.30",
      "open": "407.80",
      "high": "409.40",
      "low": "405.30",
      "close": "407.50",
      "average": "407.7697",
      "volume": "572387",
      "turnover": "233423524.95",
      "trades": "2581"
    },
    {
      "date": "2023-08-23",
      "bid": "409.60",
      "ask": "409.70",
      "open": "408.00",
      "high": "411.90",
      "low": "407.60",
      "close": "409.40",
      "average": "409.5605",
      "volume": "361432",
      "turnover": "148031006.19",
      "trades": "1736"
    },
    {
      "date": "2023-08-24",
      "bid": "407.90",
      "ask": "408.10",
      "open": "411.80",
      "high": "414.20",
      "low": "408.00",
      "close": "408.10",
      "average": "410.3773",
      "volume": "537640",
      "turnover": "220634538.75",
      "trades": "2172"
    },
    {
      "date": "2023-08-25",
      "bid": "411.10",
      "ask": "411.30",
      "open": "407.90",
      "high": "412.00",
      "low": "406.80",
      "close": "411.50",
      "average": "410.5268",
      "volume": "407385",
      "turnover": "167242473",
      "trades": "2336"
    },
    {
      "date": "2023-08-28",
      "bid": "415.80",
      "ask": "415.90",
      "open": "413.60",
      "high": "416.80",
      "low": "413.60",
      "close": "415.80",
      "average": "415.2245",
      "volume": "310851",
      "turnover": "129072694.25",
      "trades": "1703"
    },
    {
      "date": "2023-08-29",
      "bid": "417.50",
      "ask": "417.60",
      "open": "415.30",
      "high": "418.00",
      "low": "414.80",
      "close": "417.80",
      "average": "416.5881",
      "volume": "594979",
      "turnover": "247881892.1",
      "trades": "2511"
    },
    {
      "date": "2023-08-30",
      "bid": "415.80",
      "ask": "416.00",
      "open": "417.80",
      "high": "417.80",
      "low": "413.30",
      "close": "415.20",
      "average": "415.6134",
      "volume": "356765",
      "turnover": "148266892.9",
      "trades": "1835"
    },
    {
      "date": "2023-08-31",
      "bid": "415.20",
      "ask": "415.30",
      "open": "416.00",
      "high": "418.10",
      "low": "414.80",
      "close": "416.60",
      "average": "416.2234",
      "volume": "1207678",
      "turnover": "502676990.65",
      "trades": "4257"
    },
    {
      "date": "2023-09-01",
      "bid": "415.20",
      "ask": "415.40",
      "open": "416.00",
      "high": "418.00",
      "low": "414.40",
      "close": "414.90",
      "average": "415.9896",
      "volume": "658542",
      "turnover": "273955526.35",
      "trades": "2769"
    },
    {
      "date": "2023-09-04",
      "bid": "415.00",
      "ask": "415.20",
      "open": "415.00",
      "high": "418.00",
      "low": "414.60",
      "close": "414.60",
      "average": "416.222",
      "volume": "626312",
      "turnover": "260686415.45",
      "trades": "2458"
    },
    {
      "date": "2023-09-05",
      "bid": "412.30",
      "ask": "412.50",
      "open": "414.50",
      "high": "414.60",
      "low": "410.50",
      "close": "412.00",
      "average": "412.5853",
      "volume": "505917",
      "turnover": "208734829.1",
      "trades": "3149"
    },
    {
      "date": "2023-09-06",
      "bid": "417.70",
      "ask": "417.90",
      "open": "410.20",
      "high": "418.70",
      "low": "408.60",
      "close": "417.60",
      "average": "414.7187",
      "volume": "607658",
      "turnover": "252078714.6",
      "trades": "2270"
    },
    {
      "date": "2023-09-07",
      "bid": "416.20",
      "ask": "416.30",
      "open": "416.90",
      "high": "419.40",
      "low": "413.60",
      "close": "416.10",
      "average": "415.6466",
      "volume": "1119513",
      "turnover": "465327716.61",
      "trades": "3207"
    },
    {
      "date": "2023-09-08",
      "bid": "408.70",
      "ask": "408.90",
      "open": "416.20",
      "high": "416.90",
      "low": "408.00",
      "close": "408.60",
      "average": "409.9332",
      "volume": "1351160",
      "turnover": "553880382.35",
      "trades": "4050"
    },
    {
      "date": "2023-09-11",
      "bid": "410.90",
      "ask": "411.10",
      "open": "408.70",
      "high": "411.50",
      "low": "408.10",
      "close": "410.20",
      "average": "409.8636",
      "volume": "489288",
      "turnover": "200549873.05",
      "trades": "2326"
    },
    {
      "date": "2023-09-12",
      "bid": "409.50",
      "ask": "409.70",
      "open": "410.30",
      "high": "411.80",
      "low": "407.40",
      "close": "409.70",
      "average": "409.6904",
      "volume": "593796",
      "turnover": "243273916.45",
      "trades": "2200"
    },
    {
      "date": "2023-09-13",
      "bid": "400.70",
      "ask": "400.90",
      "open": "408.00",
      "high": "408.00",
      "low": "397.50",
      "close": "400.90",
      "average": "401.0005",
      "volume": "789097",
      "turnover": "316414973.64",
      "trades": "4049"
    },
    {
      "date": "2023-09-14",
      "bid": "405.60",
      "ask": "405.80",
      "open": "400.90",
      "high": "407.00",
      "low": "398.40",
      "close": "405.00",
      "average": "403.6347",
      "volume": "732364",
      "turnover": "295663398.8",
      "trades": "3460"
    },
    {
      "date": "2023-09-15",
      "bid": "407.40",
      "ask": "407.60",
      "open": "407.90",
      "high": "410.30",
      "low": "406.20",
      "close": "407.80",
      "average": "407.9938",
      "volume": "1168596",
      "turnover": "476791307.35",
      "trades": "4575"
    },
    {
      "date": "2023-09-18",
      "bid": "410.80",
      "ask": "411.00",
      "open": "407.80",
      "high": "412.20",
      "low": "405.70",
      "close": "411.10",
      "average": "409.8873",
      "volume": "642817",
      "turnover": "263079560.19",
      "trades": "2834"
    },
    {
      "date": "2023-09-19",
      "bid": "404.40",
      "ask": "404.60",
      "open": "409.30",
      "high": "409.80",
      "low": "403.20",
      "close": "405.20",
      "average": "405.5398",
      "volume": "503677",
      "turnover": "204257697.25",
      "trades": "2371"
    },
    {
      "date": "2023-09-20",
      "bid": "407.20",
      "ask": "407.40",
      "open": "405.20",
      "high": "407.90",
      "low": "404.80",
      "close": "406.60",
      "average": "406.5922",
      "volume": "752313",
      "turnover": "305884832.35",
      "trades": "2612"
    },
    {
      "date": "2023-09-21",
      "bid": "404.10",
      "ask": "404.20",
      "open": "405.00",
      "high": "406.30",
      "low": "402.60",
      "close": "404.40",
      "average": "404.3073",
      "volume": "955811",
      "turnover": "386417255.5",
      "trades": "3784"
    },
    {
      "date": "2023-09-22",
      "bid": "395.60",
      "ask": "395.70",
      "open": "402.20",
      "high": "402.20",
      "low": "395.30",
      "close": "396.40",
      "average": "397.787",
      "volume": "649275",
      "turnover": "258265535.7",
      "trades": "3039"
    },
    {
      "date": "2023-09-25",
      "bid": "393.20",
      "ask": "393.30",
      "open": "395.00",
      "high": "397.30",
      "low": "390.40",
      "close": "394.10",
      "average": "392.7844",
      "volume": "614574",
      "turnover": "241365095.55",
      "trades": "3263"
    },
    {
      "date": "2023-09-26",
      "bid": "387.00",
      "ask": "387.10",
      "open": "391.70",
      "high": "391.70",
      "low": "384.70",
      "close": "387.30",
      "average": "388.1151",
      "volume": "800958",
      "turnover": "310879830.1",
      "trades": "4027"
    },
    {
      "date": "2023-09-27",
      "bid": "390.00",
      "ask": "390.20",
      "open": "387.30",
      "high": "393.90",
      "low": "385.80",
      "close": "390.10",
      "average": "389.6891",
      "volume": "631966",
      "turnover": "246268927.7",
      "trades": "3013"
    },
    {
      "date": "2023-09-28",
      "bid": "393.00",
      "ask": "393.20",
      "open": "390.40",
      "high": "393.30",
      "low": "388.40",
      "close": "393.30",
      "average": "391.187",
      "volume": "459186",
      "turnover": "179625831.05",
      "trades": "2499"
    },
    {
      "date": "2023-09-29",
      "bid": "391.00",
      "ask": "391.30",
      "open": "394.40",
      "high": "395.20",
      "low": "389.90",
      "close": "391.00",
      "average": "392.2755",
      "volume": "621521",
      "turnover": "243821002",
      "trades": "2990"
    },
    {
      "date": "2023-10-02",
      "bid": "395.60",
      "ask": "395.80",
      "open": "393.20",
      "high": "399.80",
      "low": "392.10",
      "close": "395.70",
      "average": "396.8231",
      "volume": "857074",
      "turnover": "340138935.05",
      "trades": "3790"
    },
    {
      "date": "2023-10-03",
      "bid": "392.60",
      "ask": "392.80",
      "open": "394.20",
      "high": "396.30",
      "low": "391.00",
      "close": "393.00",
      "average": "393.1948",
      "volume": "412210",
      "turnover": "162079188.55",
      "trades": "2523"
    },
    {
      "date": "2023-10-04",
      "bid": "393.40",
      "ask": "393.50",
      "open": "391.00",
      "high": "395.60",
      "low": "388.70",
      "close": "393.80",
      "average": "393.3438",
      "volume": "743940",
      "turnover": "292632906.85",
      "trades": "3006"
    },
    {
      "date": "2023-10-05",
      "bid": "394.40",
      "ask": "394.60",
      "open": "393.80",
      "high": "397.30",
      "low": "393.10",
      "close": "394.10",
      "average": "394.5446",
      "volume": "616310",
      "turnover": "243152589.75",
      "trades": "2758"
    },
    {
      "date": "2023-10-06",
      "bid": "398.90",
      "ask": "399.00",
      "open": "394.40",
      "high": "399.60",
      "low": "394.40",
      "close": "399.50",
      "average": "398.0636",
      "volume": "511382",
      "turnover": "203563317.35",
      "trades": "2591"
    },
    {
      "date": "2023-10-09",
      "bid": "393.20",
      "ask": "393.60",
      "open": "399.50",
      "high": "399.50",
      "low": "393.10",
      "close": "393.30",
      "average": "395.1255",
      "volume": "439106",
      "turnover": "173500762.5",
      "trades": "2345"
    },
    {
      "date": "2023-10-10",
      "bid": "399.20",
      "ask": "399.40",
      "open": "395.90",
      "high": "400.20",
      "low": "395.90",
      "close": "399.20",
      "average": "398.7703",
      "volume": "902830",
      "turnover": "360015520.15",
      "trades": "3913"
    },
    {
      "date": "2023-10-11",
      "bid": "403.20",
      "ask": "403.50",
      "open": "399.10",
      "high": "403.70",
      "low": "396.70",
      "close": "403.00",
      "average": "401.5097",
      "volume": "652144",
      "turnover": "261858236.1",
      "trades": "3165"
    },
    {
      "date": "2023-10-12",
      "bid": "405.70",
      "ask": "405.90",
      "open": "406.00",
      "high": "408.50",
      "low": "404.30",
      "close": "404.40",
      "average": "405.789",
      "volume": "1145467",
      "turnover": "464859549.8",
      "trades": "5613"
    },
    {
      "date": "2023-10-13",
      "bid": "401.70",
      "ask": "401.80",
      "open": "405.00",
      "high": "406.90",
      "low": "401.30",
      "close": "402.70",
      "average": "403.1858",
      "volume": "658002",
      "turnover": "265296513.65",
      "trades": "2768"
    },
    {
      "date": "2023-10-16",
      "bid": "397.00",
      "ask": "397.20",
      "open": "401.70",
      "high": "402.10",
      "low": "395.90",
      "close": "397.10",
      "average": "397.8194",
      "volume": "714734",
      "turnover": "284340339.25",
      "trades": "3241"
    },
    {
      "date": "2023-10-17",
      "bid": "395.60",
      "ask": "395.80",
      "open": "397.20",
      "high": "397.80",
      "low": "392.20",
      "close": "396.00",
      "average": "394.8172",
      "volume": "1216214",
      "turnover": "480150620.5",
      "trades": "4129"
    },
    {
      "date": "2023-10-18",
      "bid": "374.70",
      "ask": "374.90",
      "open": "379.20",
      "high": "382.10",
      "low": "371.20",
      "close": "374.50",
      "average": "374.9659",
      "volume": "2887580",
      "turnover": "1082521200.2",
      "trades": "12219"
    },
    {
      "date": "2023-10-19",
      "bid": "370.30",
      "ask": "370.40",
      "open": "372.80",
      "high": "374.50",
      "low": "367.50",
      "close": "370.30",
      "average": "370.9047",
      "volume": "1429953",
      "turnover": "530437919.05",
      "trades": "6433"
    },
    {
      "date": "2023-10-20",
      "bid": "362.60",
      "ask": "362.70",
      "open": "368.40",
      "high": "371.10",
      "low": "362.50",
      "close": "363.30",
      "average": "366.6336",
      "volume": "913985",
      "turnover": "335117674.2",
      "trades": "4804"
    },
    {
      "date": "2023-10-23",
      "bid": "368.10",
      "ask": "368.30",
      "open": "363.40",
      "high": "369.20",
      "low": "362.20",
      "close": "368.30",
      "average": "366.8854",
      "volume": "1183605",
      "turnover": "435284970.85",
      "trades": "4790"
    },
    {
      "date": "2023-10-24",
      "bid": "367.30",
      "ask": "367.60",
      "open": "368.30",
      "high": "369.30",
      "low": "363.40",
      "close": "367.30",
      "average": "366.4105",
      "volume": "659161",
      "turnover": "241514743.55",
      "trades": "2963"
    },
    {
      "date": "2023-10-25",
      "bid": "369.50",
      "ask": "369.60",
      "open": "367.00",
      "high": "370.60",
      "low": "365.40",
      "close": "369.40",
      "average": "368.2015",
      "volume": "564778",
      "turnover": "207951861.2",
      "trades": "3153"
    },
    {
      "date": "2023-10-26",
      "bid": "371.10",
      "ask": "371.30",
      "open": "364.70",
      "high": "372.30",
      "low": "363.80",
      "close": "371.30",
      "average": "367.7101",
      "volume": "1072489",
      "turnover": "394361708.1",
      "trades": "4156"
    },
    {
      "date": "2023-10-27",
      "bid": "369.00",
      "ask": "369.20",
      "open": "370.70",
      "high": "371.20",
      "low": "367.50",
      "close": "369.40",
      "average": "369.3277",
      "volume": "554557",
      "turnover": "204811881.6",
      "trades": "3009"
    },
    {
      "date": "2023-10-30",
      "bid": "370.10",
      "ask": "370.30",
      "open": "369.80",
      "high": "372.50",
      "low": "368.70",
      "close": "370.80",
      "average": "370.6747",
      "volume": "356963",
      "turnover": "132324230.35",
      "trades": "2130"
    },
    {
      "date": "2023-10-31",
      "bid": "373.20",
      "ask": "373.40",
      "open": "369.40",
      "high": "375.70",
      "low": "369.40",
      "close": "374.00",
      "average": "373.5724",
      "volume": "438184",
      "turnover": "163693915.1",
      "trades": "2095"
    },
    {
      "date": "2023-11-01",
      "bid": "377.00",
      "ask": "377.10",
      "open": "374.00",
      "high": "378.70",
      "low": "372.20",
      "close": "376.70",
      "average": "375.3623",
      "volume": "418743",
      "turnover": "157165100.55",
      "trades": "2268"
    },
    {
      "date": "2023-11-02",
      "bid": "381.20",
      "ask": "381.40",
      "open": "377.00",
      "high": "383.20",
      "low": "377.00",
      "close": "380.80",
      "average": "381.3429",
      "volume": "575623",
      "turnover": "219516064.05",
      "trades": "2763"
    },
    {
      "date": "2023-11-03",
      "bid": "381.30",
      "ask": "381.50",
      "open": "380.80",
      "high": "382.50",
      "low": "380.30",
      "close": "381.20",
      "average": "381.3755",
      "volume": "262111",
      "turnover": "99963442.2",
      "trades": "1227"
    },
    {
      "date": "2023-11-06",
      "bid": "376.40",
      "ask": "376.50",
      "open": "379.80",
      "high": "380.40",
      "low": "375.50",
      "close": "376.60",
      "average": "377.0893",
      "volume": "581871",
      "turnover": "219426116.05",
      "trades": "3338"
    },
    {
      "date": "2023-11-07",
      "bid": "376.90",
      "ask": "377.10",
      "open": "375.30",
      "high": "378.80",
      "low": "374.60",
      "close": "377.50",
      "average": "376.9324",
      "volume": "585729",
      "turnover": "220778270.6",
      "trades": "2493"
    },
    {
      "date": "2023-11-08",
      "bid": "379.10",
      "ask": "379.30",
      "open": "376.10",
      "high": "381.50",
      "low": "374.00",
      "close": "379.80",
      "average": "378.9328",
      "volume": "482749",
      "turnover": "182954725.15",
      "trades": "2395"
    },
    {
      "date": "2023-11-09",
      "bid": "392.40",
      "ask": "392.50",
      "open": "379.80",
      "high": "392.80",
      "low": "379.80",
      "close": "392.40",
      "average": "390.8449",
      "volume": "1021064",
      "turnover": "399118822.15",
      "trades": "5370"
    },
    {
      "date": "2023-11-10",
      "bid": "389.30",
      "ask": "389.50",
      "open": "390.00",
      "high": "390.30",
      "low": "386.50",
      "close": "389.00",
      "average": "388.494",
      "volume": "649260",
      "turnover": "252229634.05",
      "trades": "3118"
    },
    {
      "date": "2023-11-13",
      "bid": "391.40",
      "ask": "391.60",
      "open": "390.00",
      "high": "392.00",
      "low": "387.10",
      "close": "391.30",
      "average": "390.1531",
      "volume": "368259",
      "turnover": "143667152.94",
      "trades": "2128"
    },
    {
      "date": "2023-11-14",
      "bid": "398.10",
      "ask": "398.40",
      "open": "391.30",
      "high": "398.80",
      "low": "391.20",
      "close": "397.20",
      "average": "396.1476",
      "volume": "911655",
      "turnover": "361175821.55",
      "trades": "3836"
    },
    {
      "date": "2023-11-15",
      "bid": "398.90",
      "ask": "399.10",
      "open": "397.60",
      "high": "400.70",
      "low": "396.40",
      "close": "399.00",
      "average": "399.107",
      "volume": "1029187",
      "turnover": "410756206.6",
      "trades": "4535"
    },
    {
      "date": "2023-11-16",
      "bid": "401.30",
      "ask": "401.50",
      "open": "399.00",
      "high": "403.80",
      "low": "399.00",
      "close": "402.40",
      "average": "401.8889",
      "volume": "998010",
      "turnover": "401085637.85",
      "trades": "5003"
    },
    {
      "date": "2023-11-17",
      "bid": "402.10",
      "ask": "402.20",
      "open": "403.30",
      "high": "403.80",
      "low": "400.90",
      "close": "402.00",
      "average": "402.2688",
      "volume": "572425",
      "turnover": "230270480.85",
      "trades": "2268"
    },
    {
      "date": "2023-11-20",
      "bid": "397.30",
      "ask": "397.50",
      "open": "402.00",
      "high": "402.90",
      "low": "397.20",
      "close": "397.90",
      "average": "399.2645",
      "volume": "697894",
      "turnover": "278643770.7",
      "trades": "3528"
    },
    {
      "date": "2023-11-21",
      "bid": "399.30",
      "ask": "399.40",
      "open": "397.10",
      "high": "400.50",
      "low": "395.30",
      "close": "399.20",
      "average": "398.8071",
      "volume": "948964",
      "turnover": "378460512.75",
      "trades": "5130"
    },
    {
      "date": "2023-11-22",
      "bid": "402.90",
      "ask": "403.10",
      "open": "400.60",
      "high": "404.10",
      "low": "400.30",
      "close": "402.90",
      "average": "402.2545",
      "volume": "852833",
      "turnover": "343061220.14",
      "trades": "4739"
    },
    {
      "date": "2023-11-23",
      "bid": "402.40",
      "ask": "402.60",
      "open": "402.20",
      "high": "405.30",
      "low": "400.50",
      "close": "402.40",
      "average": "402.8617",
      "volume": "451666",
      "turnover": "181955399",
      "trades": "2355"
    },
    {
      "date": "2023-11-24",
      "bid": "403.70",
      "ask": "403.90",
      "open": "403.00",
      "high": "405.50",
      "low": "401.70",
      "close": "403.60",
      "average": "404.1786",
      "volume": "468560",
      "turnover": "189398423.1",
      "trades": "2381"
    },
    {
      "date": "2023-11-27",
      "bid": "401.80",
      "ask": "402.10",
      "open": "402.80",
      "high": "404.00",
      "low": "399.60",
      "close": "401.80",
      "average": "401.366",
      "volume": "491810",
      "turnover": "197378306.15",
      "trades": "2265"
    },
    {
      "date": "2023-11-28",
      "bid": "400.70",
      "ask": "400.90",
      "open": "401.20",
      "high": "401.80",
      "low": "399.50",
      "close": "400.30",
      "average": "400.4034",
      "volume": "429952",
      "turnover": "172156570.6",
      "trades": "1669"
    },
    {
      "date": "2023-11-29",
      "bid": "403.50",
      "ask": "403.60",
      "open": "399.30",
      "high": "404.90",
      "low": "399.20",
      "close": "403.60",
      "average": "403.3871",
      "volume": "628299",
      "turnover": "253447940.95",
      "trades": "2775"
    },
    {
      "date": "2023-11-30",
      "bid": "418.00",
      "ask": "418.20",
      "open": "408.20",
      "high": "418.50",
      "low": "406.70",
      "close": "417.10",
      "average": "415.5098",
      "volume": "1416051",
      "turnover": "588606460.25",
      "trades": "5199"
    },
    {
      "date": "2023-12-01",
      "bid": "419.80",
      "ask": "420.00",
      "open": "417.20",
      "high": "422.90",
      "low": "417.20",
      "close": "420.00",
      "average": "420.0755",
      "volume": "712174",
      "turnover": "299143567.39",
      "trades": "3799"
    },
    {
      "date": "2023-12-04",
      "bid": "417.20",
      "ask": "417.40",
      "open": "420.00",
      "high": "420.00",
      "low": "414.40",
      "close": "417.60",
      "average": "416.5971",
      "volume": "739630",
      "turnover": "308106319.89",
      "trades": "3539"
    },
    {
      "date": "2023-12-05",
      "bid": "424.20",
      "ask": "424.50",
      "open": "414.90",
      "high": "424.50",
      "low": "414.90",
      "close": "424.20",
      "average": "421.8146",
      "volume": "551615",
      "turnover": "232664722",
      "trades": "2585"
    },
    {
      "date": "2023-12-06",
      "bid": "424.10",
      "ask": "424.20",
      "open": "424.90",
      "high": "426.90",
      "low": "422.30",
      "close": "424.20",
      "average": "424.7543",
      "volume": "628027",
      "turnover": "266758674.65",
      "trades": "2931"
    },
    {
      "date": "2023-12-07",
      "bid": "421.50",
      "ask": "421.70",
      "open": "424.00",
      "high": "426.10",
      "low": "421.40",
      "close": "421.60",
      "average": "422.8994",
      "volume": "517397",
      "turnover": "218823876.05",
      "trades": "2777"
    },
    {
      "date": "2023-12-08",
      "bid": "428.10",
      "ask": "428.30",
      "open": "422.10",
      "high": "429.70",
      "low": "421.60",
      "close": "428.10",
      "average": "427.545",
      "volume": "779917",
      "turnover": "333316651.35",
      "trades": "3240"
    },
    {
      "date": "2023-12-11",
      "bid": "442.00",
      "ask": "442.20",
      "open": "431.70",
      "high": "442.30",
      "low": "431.10",
      "close": "442.30",
      "average": "438.7562",
      "volume": "1469475",
      "turnover": "644533617.5",
      "trades": "5225"
    },
    {
      "date": "2023-12-12",
      "bid": "441.00",
      "ask": "441.20",
      "open": "441.50",
      "high": "442.80",
      "low": "437.90",
      "close": "440.50",
      "average": "440.4933",
      "volume": "1301672",
      "turnover": "573338393.9",
      "trades": "5144"
    },
    {
      "date": "2023-12-13",
      "bid": "442.10",
      "ask": "442.40",
      "open": "441.50",
      "high": "445.60",
      "low": "441.40",
      "close": "441.40",
      "average": "442.846",
      "volume": "890471",
      "turnover": "394377668.95",
      "trades": "3799"
    },
    {
      "date": "2023-12-14",
      "bid": "441.70",
      "ask": "441.80",
      "open": "442.40",
      "high": "443.80",
      "low": "437.90",
      "close": "442.00",
      "average": "440.9841",
      "volume": "1304154",
      "turnover": "575070742.1",
      "trades": "5500"
    },
    {
      "date": "2023-12-15",
      "bid": "446.40",
      "ask": "446.60",
      "open": "444.60",
      "high": "448.00",
      "low": "442.90",
      "close": "446.80",
      "average": "445.9112",
      "volume": "909287",
      "turnover": "405462777.4",
      "trades": "4195"
    },
    {
      "date": "2023-12-18",
      "bid": "441.10",
      "ask": "441.30",
      "open": "443.60",
      "high": "445.30",
      "low": "439.50",
      "close": "441.00",
      "average": "442.3463",
      "volume": "1102767",
      "turnover": "484418402",
      "trades": "3632"
    },
    {
      "date": "2023-12-19",
      "bid": "443.50",
      "ask": "443.70",
      "open": "441.00",
      "high": "445.50",
      "low": "438.30",
      "close": "443.20",
      "average": "443.1036",
      "volume": "588248",
      "turnover": "260657307.45",
      "trades": "3109"
    },
    {
      "date": "2023-12-20",
      "bid": "442.10",
      "ask": "442.30",
      "open": "443.30",
      "high": "444.30",
      "low": "441.10",
      "close": "441.60",
      "average": "442.1374",
      "volume": "859101",
      "turnover": "379854483.35",
      "trades": "3721"
    },
    {
      "date": "2023-12-21",
      "bid": "438.90",
      "ask": "439.10",
      "open": "441.00",
      "high": "442.00",
      "low": "437.00",
      "close": "438.80",
      "average": "438.8259",
      "volume": "457896",
      "turnover": "200932578.15",
      "trades": "3027"
    },
    {
      "date": "2023-12-22",
      "bid": "435.30",
      "ask": "435.50",
      "open": "438.80",
      "high": "439.70",
      "low": "434.70",
      "close": "435.90",
      "average": "436.7752",
      "volume": "397351",
      "turnover": "173553009.6",
      "trades": "2401"
    },
    {
      "date": "2023-12-27",
      "bid": "437.70",
      "ask": "437.90",
      "open": "437.00",
      "high": "438.70",
      "low": "434.80",
      "close": "438.20",
      "average": "437.4149",
      "volume": "549757",
      "turnover": "240477496.25",
      "trades": "3120"
    },
    {
      "date": "2023-12-28",
      "bid": "441.10",
      "ask": "441.30",
      "open": "440.00",
      "high": "442.40",
      "low": "440.00",
      "close": "440.50",
      "average": "441.1123",
      "volume": "505576",
      "turnover": "223018483",
      "trades": "3299"
    },
    {
      "date": "2023-12-29",
      "bid": "444.50",
      "ask": "444.70",
      "open": "441.00",
      "high": "447.30",
      "low": "441.00",
      "close": "445.30",
      "average": "445.049",
      "volume": "687145",
      "turnover": "305813867.1",
      "trades": "3075"
    },
    {
      "date": "2024-01-02",
      "bid": "444.40",
      "ask": "444.60",
      "open": "445.30",
      "high": "450.40",
      "low": "442.70",
      "close": "444.70",
      "average": "445.4086",
      "volume": "500346",
      "turnover": "222836574.6",
      "trades": "3332"
    },
    {
      "date": "2024-01-03",
      "bid": "435.60",
      "ask": "435.80",
      "open": "445.40",
      "high": "446.80",
      "low": "433.30",
      "close": "435.60",
      "average": "437.4563",
      "volume": "606857",
      "turnover": "265402223.25",
      "trades": "3218"
    },
    {
      "date": "2024-01-04",
      "bid": "438.80",
      "ask": "439.00",
      "open": "433.00",
      "high": "439.10",
      "low": "433.00",
      "close": "438.30",
      "average": "437.3225",
      "volume": "663468",
      "turnover": "290152957.35",
      "trades": "3433"
    },
    {
      "date": "2024-01-05",
      "bid": "431.40",
      "ask": "431.70",
      "open": "438.00",
      "high": "438.00",
      "low": "431.20",
      "close": "431.20",
      "average": "432.7115",
      "volume": "285116",
      "turnover": "123382334.1",
      "trades": "1374"
    },
    {
      "date": "2024-01-08",
      "bid": "437.40",
      "ask": "437.60",
      "open": "431.70",
      "high": "438.20",
      "low": "431.40",
      "close": "438.10",
      "average": "436.0527",
      "volume": "543500",
      "turnover": "237003321.8",
      "trades": "2890"
    },
    {
      "date": "2024-01-09",
      "bid": "435.70",
      "ask": "435.90",
      "open": "438.80",
      "high": "438.90",
      "low": "434.20",
      "close": "435.90",
      "average": "436.0549",
      "volume": "464230",
      "turnover": "202421508.15",
      "trades": "2504"
    },
    {
      "date": "2024-01-10",
      "bid": "437.00",
      "ask": "437.20",
      "open": "437.00",
      "high": "438.00",
      "low": "434.80",
      "close": "437.00",
      "average": "436.3893",
      "volume": "326912",
      "turnover": "142652912",
      "trades": "1592"
    },
    {
      "date": "2024-01-11",
      "bid": "435.90",
      "ask": "436.10",
      "open": "438.50",
      "high": "441.00",
      "low": "435.50",
      "close": "436.40",
      "average": "437.4682",
      "volume": "424158",
      "turnover": "185564063.55",
      "trades": "2139"
    },
    {
      "date": "2024-01-12",
      "bid": "440.00",
      "ask": "440.10",
      "open": "437.30",
      "high": "442.20",
      "low": "437.00",
      "close": "440.70",
      "average": "440.5657",
      "volume": "478615",
      "turnover": "210853329.8",
      "trades": "2424"
    },
    {
      "date": "2024-01-15",
      "bid": "438.70",
      "ask": "438.80",
      "open": "440.70",
      "high": "441.30",
      "low": "437.70",
      "close": "438.90",
      "average": "439.4394",
      "volume": "490915",
      "turnover": "215730614.15",
      "trades": "2576"
    },
    {
      "date": "2024-01-16",
      "bid": "439.00",
      "ask": "439.20",
      "open": "438.70",
      "high": "441.00",
      "low": "435.50",
      "close": "438.90",
      "average": "439.1232",
      "volume": "337451",
      "turnover": "148180151.94",
      "trades": "1969"
    },
    {
      "date": "2024-01-17",
      "bid": "435.10",
      "ask": "435.30",
      "open": "435.00",
      "high": "437.00",
      "low": "433.70",
      "close": "435.90",
      "average": "435.7374",
      "volume": "506563",
      "turnover": "220727569.05",
      "trades": "2667"
    },
    {
      "date": "2024-01-18",
      "bid": "441.70",
      "ask": "442.00",
      "open": "436.70",
      "high": "442.00",
      "low": "434.60",
      "close": "441.50",
      "average": "439.3858",
      "volume": "511700",
      "turnover": "224828523.3",
      "trades": "2402"
    },
    {
      "date": "2024-01-19",
      "bid": "424.20",
      "ask": "424.40",
      "open": "432.70",
      "high": "438.00",
      "low": "423.90",
      "close": "424.00",
      "average": "428.7882",
      "volume": "1934048",
      "turnover": "829321690.25",
      "trades": "8382"
    },
    {
      "date": "2024-01-22",
      "bid": "435.30",
      "ask": "435.50",
      "open": "428.80",
      "high": "436.20",
      "low": "428.60",
      "close": "434.90",
      "average": "434.3637",
      "volume": "892914",
      "turnover": "387312508.45",
      "trades": "4312"
    },
    {
      "date": "2024-01-23",
      "bid": "432.50",
      "ask": "432.70",
      "open": "439.00",
      "high": "439.10",
      "low": "432.50",
      "close": "433.10",
      "average": "434.342",
      "volume": "453200",
      "turnover": "196842095.15",
      "trades": "2557"
    },
    {
      "date": "2024-01-24",
      "bid": "436.50",
      "ask": "436.70",
      "open": "437.40",
      "high": "439.10",
      "low": "433.30",
      "close": "437.10",
      "average": "436.0679",
      "volume": "348934",
      "turnover": "152158763.1",
      "trades": "1868"
    },
    {
      "date": "2024-01-25",
      "bid": "439.30",
      "ask": "439.40",
      "open": "436.70",
      "high": "441.00",
      "low": "435.50",
      "close": "439.60",
      "average": "438.6157",
      "volume": "502191",
      "turnover": "220262968.5",
      "trades": "2839"
    },
    {
      "date": "2024-01-26",
      "bid": "443.60",
      "ask": "443.80",
      "open": "439.60",
      "high": "444.10",
      "low": "436.80",
      "close": "443.80",
      "average": "441.6872",
      "volume": "300463",
      "turnover": "132715532.85",
      "trades": "2027"
    },
    {
      "date": "2024-01-29",
      "bid": "448.30",
      "ask": "448.50",
      "open": "442.70",
      "high": "449.20",
      "low": "442.30",
      "close": "448.10",
      "average": "446.8144",
      "volume": "498146",
      "turnover": "222591181.75",
      "trades": "2964"
    },
    {
      "date": "2024-01-30",
      "bid": "450.00",
      "ask": "450.20",
      "open": "448.90",
      "high": "451.40",
      "low": "447.70",
      "close": "450.20",
      "average": "449.3444",
      "volume": "373602",
      "turnover": "167875120.4",
      "trades": "2318"
    },
    {
      "date": "2024-01-31",
      "bid": "441.80",
      "ask": "442.00",
      "open": "451.00",
      "high": "453.80",
      "low": "441.50",
      "close": "441.80",
      "average": "445.8813",
      "volume": "914357",
      "turnover": "407656868.6",
      "trades": "3846"
    },
    {
      "date": "2024-02-01",
      "bid": "451.00",
      "ask": "451.20",
      "open": "441.80",
      "high": "456.70",
      "low": "439.80",
      "close": "451.50",
      "average": "451.6464",
      "volume": "1194112",
      "turnover": "539289100.35",
      "trades": "5928"
    },
    {
      "date": "2024-02-02",
      "bid": "457.70",
      "ask": "458.00",
      "open": "456.30",
      "high": "459.50",
      "low": "451.00",
      "close": "457.30",
      "average": "455.8443",
      "volume": "557795",
      "turnover": "254268331.05",
      "trades": "3274"
    },
    {
      "date": "2024-02-05",
      "bid": "452.50",
      "ask": "452.70",
      "open": "457.30",
      "high": "457.30",
      "low": "451.40",
      "close": "453.00",
      "average": "453.5757",
      "volume": "615920",
      "turnover": "279360753.55",
      "trades": "3457"
    },
    {
      "date": "2024-02-06",
      "bid": "455.50",
      "ask": "455.70",
      "open": "456.10",
      "high": "459.10",
      "low": "451.90",
      "close": "455.40",
      "average": "454.3577",
      "volume": "437560",
      "turnover": "198811688.3",
      "trades": "2733"
    },
    {
      "date": "2024-02-07",
      "bid": "454.50",
      "ask": "454.80",
      "open": "455.40",
      "high": "456.90",
      "low": "452.30",
      "close": "454.70",
      "average": "454.6957",
      "volume": "473033",
      "turnover": "215086441.7",
      "trades": "2631"
    },
    {
      "date": "2024-02-08",
      "bid": "456.90",
      "ask": "457.10",
      "open": "455.70",
      "high": "458.80",
      "low": "453.80",
      "close": "457.00",
      "average": "456.6281",
      "volume": "383975",
      "turnover": "175334923.95",
      "trades": "1969"
    },
    {
      "date": "2024-02-09",
      "bid": "456.00",
      "ask": "456.20",
      "open": "456.70",
      "high": "458.30",
      "low": "455.00",
      "close": "456.00",
      "average": "456.4119",
      "volume": "386311",
      "turnover": "176317481.05",
      "trades": "2257"
    },
    {
      "date": "2024-02-12",
      "bid": "457.80",
      "ask": "458.00",
      "open": "458.30",
      "high": "460.00",
      "low": "456.00",
      "close": "457.70",
      "average": "457.7776",
      "volume": "374084",
      "turnover": "171236092.94",
      "trades": "2226"
    },
    {
      "date": "2024-02-13",
      "bid": "453.40",
      "ask": "453.60",
      "open": "457.00",
      "high": "457.00",
      "low": "450.30",
      "close": "454.20",
      "average": "453.8331",
      "volume": "512060",
      "turnover": "232420623.05",
      "trades": "2223"
    },
    {
      "date": "2024-02-14",
      "bid": "463.10",
      "ask": "463.20",
      "open": "454.50",
      "high": "464.80",
      "low": "454.50",
      "close": "463.10",
      "average": "462.0161",
      "volume": "383492",
      "turnover": "177183369.53",
      "trades": "2623"
    },
    {
      "date": "2024-02-15",
      "bid": "468.00",
      "ask": "468.10",
      "open": "465.20",
      "high": "470.20",
      "low": "465.20",
      "close": "468.70",
      "average": "468.0277",
      "volume": "685141",
      "turnover": "320665089.2",
      "trades": "3461"
    },
    {
      "date": "2024-02-16",
      "bid": "474.70",
      "ask": "474.80",
      "open": "468.10",
      "high": "475.60",
      "low": "467.70",
      "close": "475.20",
      "average": "473.1388",
      "volume": "596219",
      "turnover": "282073000.39",
      "trades": "2834"
    },
    {
      "date": "2024-02-19",
      "bid": "472.50",
      "ask": "472.70",
      "open": "471.10",
      "high": "473.60",
      "low": "467.80",
      "close": "473.20",
      "average": "471.9375",
      "volume": "505018",
      "turnover": "238147854.25",
      "trades": "2567"
    },
    {
      "date": "2024-02-20",
      "bid": "472.60",
      "ask": "472.80",
      "open": "471.40",
      "high": "473.20",
      "low": "469.80",
      "close": "472.30",
      "average": "471.6651",
      "volume": "285881",
      "turnover": "134841450.19",
      "trades": "1925"
    },
    {
      "date": "2024-02-21",
      "bid": "472.80",
      "ask": "473.00",
      "open": "470.30",
      "high": "473.90",
      "low": "469.60",
      "close": "473.90",
      "average": "472.4125",
      "volume": "328753",
      "turnover": "155307567.1",
      "trades": "1720"
    },
    {
      "date": "2024-02-22",
      "bid": "477.70",
      "ask": "477.80",
      "open": "474.00",
      "high": "478.70",
      "low": "474.00",
      "close": "477.50",
      "average": "476.9676",
      "volume": "472509",
      "turnover": "225373116.95",
      "trades": "2536"
    },
    {
      "date": "2024-02-23",
      "bid": "473.90",
      "ask": "474.00",
      "open": "469.00",
      "high": "476.10",
      "low": "460.40",
      "close": "473.30",
      "average": "469.6557",
      "volume": "924700",
      "turnover": "434278335",
      "trades": "5237"
    },
    {
      "date": "2024-02-26",
      "bid": "471.50",
      "ask": "471.60",
      "open": "473.20",
      "high": "473.80",
      "low": "468.50",
      "close": "472.60",
      "average": "472.097",
      "volume": "400684",
      "turnover": "189161839.85",
      "trades": "2617"
    },
    {
      "date": "2024-02-27",
      "bid": "471.50",
      "ask": "471.80",
      "open": "472.80",
      "high": "472.90",
      "low": "468.70",
      "close": "471.60",
      "average": "471.2131",
      "volume": "356697",
      "turnover": "168078750.1",
      "trades": "2155"
    },
    {
      "date": "2024-02-28",
      "bid": "474.00",
      "ask": "474.20",
      "open": "471.60",
      "high": "474.60",
      "low": "471.00",
      "close": "474.10",
      "average": "473.3139",
      "volume": "679461",
      "turnover": "321599788.35",
      "trades": "2591"
    },
    {
      "date": "2024-02-29",
      "bid": "477.70",
      "ask": "477.90",
      "open": "474.10",
      "high": "478.60",
      "low": "473.50",
      "close": "478.60",
      "average": "477.0971",
      "volume": "563607",
      "turnover": "268894997.64",
      "trades": "2715"
    },
    {
      "date": "2024-03-01",
      "bid": "474.90",
      "ask": "475.00",
      "open": "478.60",
      "high": "481.20",
      "low": "473.70",
      "close": "475.10",
      "average": "476.4475",
      "volume": "377834",
      "turnover": "180017210.9",
      "trades": "2684"
    },
    {
      "date": "2024-03-04",
      "bid": "476.30",
      "ask": "476.50",
      "open": "475.00",
      "high": "477.70",
      "low": "474.40",
      "close": "477.30",
      "average": "476.3726",
      "volume": "465195",
      "turnover": "221576949.55",
      "trades": "2200"
    },
    {
      "date": "2024-03-05",
      "bid": "473.80",
      "ask": "473.90",
      "open": "477.30",
      "high": "479.80",
      "low": "472.30",
      "close": "473.60",
      "average": "475.8761",
      "volume": "645389",
      "turnover": "307265861.14",
      "trades": "3608"
    },
    {
      "date": "2024-03-06",
      "bid": "473.20",
      "ask": "473.40",
      "open": "474.30",
      "high": "474.40",
      "low": "471.40",
      "close": "473.80",
      "average": "473.2435",
      "volume": "740636",
      "turnover": "350507139.2",
      "trades": "4365"
    },
    {
      "date": "2024-03-07",
      "bid": "475.80",
      "ask": "475.90",
      "open": "473.80",
      "high": "477.30",
      "low": "471.70",
      "close": "475.60",
      "average": "475.7036",
      "volume": "606279",
      "turnover": "288408786.89",
      "trades": "2867"
    },
    {
      "date": "2024-03-08",
      "bid": "477.10",
      "ask": "477.30",
      "open": "475.60",
      "high": "478.10",
      "low": "475.60",
      "close": "477.30",
      "average": "476.965",
      "volume": "546728",
      "turnover": "260770004.15",
      "trades": "3089"
    },
    {
      "date": "2024-03-11",
      "bid": "476.80",
      "ask": "477.00",
      "open": "476.10",
      "high": "477.80",
      "low": "470.60",
      "close": "477.80",
      "average": "475.9647",
      "volume": "550506",
      "turnover": "262023468.85",
      "trades": "2881"
    },
    {
      "date": "2024-03-12",
      "bid": "483.60",
      "ask": "483.90",
      "open": "478.60",
      "high": "484.40",
      "low": "474.40",
      "close": "484.40",
      "average": "479.9647",
      "volume": "941635",
      "turnover": "451948860.35",
      "trades": "3090"
    },
    {
      "date": "2024-03-13",
      "bid": "490.00",
      "ask": "490.30",
      "open": "485.00",
      "high": "490.40",
      "low": "484.30",
      "close": "490.10",
      "average": "487.4805",
      "volume": "541714",
      "turnover": "264076556.05",
      "trades": "2896"
    },
    {
      "date": "2024-03-14",
      "bid": "495.00",
      "ask": "495.10",
      "open": "490.20",
      "high": "497.70",
      "low": "490.20",
      "close": "494.90",
      "average": "494.9676",
      "volume": "508679",
      "turnover": "251779607.4",
      "trades": "2959"
    },
    {
      "date": "2024-03-15",
      "bid": "496.50",
      "ask": "496.80",
      "open": "496.50",
      "high": "497.20",
      "low": "490.30",
      "close": "497.20",
      "average": "495.0741",
      "volume": "888041",
      "turnover": "439649028",
      "trades": "4605"
    },
    {
      "date": "2024-03-18",
      "bid": "497.80",
      "ask": "498.20",
      "open": "497.20",
      "high": "499.00",
      "low": "494.70",
      "close": "498.80",
      "average": "497.7051",
      "volume": "517594",
      "turnover": "257453244.25",
      "trades": "2593"
    },
    {
      "date": "2024-03-19",
      "bid": "492.60",
      "ask": "492.90",
      "open": "495.80",
      "high": "502.20",
      "low": "488.40",
      "close": "492.50",
      "average": "493.9422",
      "volume": "731499",
      "turnover": "361345848.1",
      "trades": "4710"
    },
    {
      "date": "2024-03-20",
      "bid": "496.90",
      "ask": "497.10",
      "open": "491.90",
      "high": "501.40",
      "low": "491.90",
      "close": "497.40",
      "average": "498.1098",
      "volume": "801720",
      "turnover": "399349735.25",
      "trades": "4011"
    },
    {
      "date": "2024-03-21",
      "bid": "498.90",
      "ask": "499.10",
      "open": "498.30",
      "high": "502.60",
      "low": "494.20",
      "close": "499.70",
      "average": "496.9188",
      "volume": "794711",
      "turnover": "394898664.25",
      "trades": "4896"
    },
    {
      "date": "2024-03-22",
      "bid": "503.60",
      "ask": "503.80",
      "open": "498.90",
      "high": "503.60",
      "low": "495.50",
      "close": "503.60",
      "average": "500.2419",
      "volume": "546497",
      "turnover": "273370114.1",
      "trades": "3631"
    },
    {
      "date": "2024-03-25",
      "bid": "490.70",
      "ask": "490.80",
      "open": "494.20",
      "high": "497.10",
      "low": "490.00",
      "close": "491.40",
      "average": "492.2142",
      "volume": "519135",
      "turnover": "255519682.4",
      "trades": "3650"
    },
    {
      "date": "2024-03-26",
      "bid": "494.70",
      "ask": "494.90",
      "open": "491.40",
      "high": "495.70",
      "low": "490.80",
      "close": "495.00",
      "average": "494.0734",
      "volume": "350440",
      "turnover": "173129980.35",
      "trades": "2083"
    },
    {
      "date": "2024-03-27",
      "bid": "492.70",
      "ask": "492.80",
      "open": "494.40",
      "high": "497.30",
      "low": "485.40",
      "close": "493.90",
      "average": "493.2238",
      "volume": "892000",
      "turnover": "439954737.75",
      "trades": "3595"
    },
    {
      "date": "2024-03-28",
      "bid": "495.10",
      "ask": "495.40",
      "open": "495.00",
      "high": "497.70",
      "low": "494.20",
      "close": "494.60",
      "average": "495.8341",
      "volume": "281899",
      "turnover": "139781161.05",
      "trades": "1659"
    },
    {
      "date": "2024-04-02",
      "bid": "492.80",
      "ask": "493.00",
      "open": "495.50",
      "high": "503.00",
      "low": "491.50",
      "close": "492.30",
      "average": "495.3812",
      "volume": "773016",
      "turnover": "382864736.95",
      "trades": "4617"
    },
    {
      "date": "2024-04-03",
      "bid": "494.10",
      "ask": "494.20",
      "open": "493.00",
      "high": "495.40",
      "low": "491.60",
      "close": "494.10",
      "average": "493.6926",
      "volume": "352505",
      "turnover": "174021983.75",
      "trades": "3241"
    },
    {
      "date": "2024-04-04",
      "bid": "493.70",
      "ask": "493.90",
      "open": "493.10",
      "high": "494.60",
      "low": "489.80",
      "close": "494.60",
      "average": "492.9595",
      "volume": "434937",
      "turnover": "214401332.4",
      "trades": "2880"
    },
    {
      "date": "2024-04-05",
      "bid": "492.70",
      "ask": "492.90",
      "open": "492.60",
      "high": "493.60",
      "low": "486.60",
      "close": "493.40",
      "average": "490.908",
      "volume": "580917",
      "turnover": "285169618.14",
      "trades": "3831"
    },
    {
      "date": "2024-04-08",
      "bid": "490.70",
      "ask": "490.90",
      "open": "493.00",
      "high": "494.90",
      "low": "490.00",
      "close": "491.30",
      "average": "492.2422",
      "volume": "402900",
      "turnover": "198296651.01",
      "trades": "2301"
    },
    {
      "date": "2024-04-09",
      "bid": "489.90",
      "ask": "490.10",
      "open": "491.00",
      "high": "493.90",
      "low": "487.80",
      "close": "490.20",
      "average": "490.4915",
      "volume": "510102",
      "turnover": "250202711.85",
      "trades": "3132"
    },
    {
      "date": "2024-04-10",
      "bid": "497.20",
      "ask": "497.30",
      "open": "491.00",
      "high": "497.80",
      "low": "489.50",
      "close": "497.40",
      "average": "493.9605",
      "volume": "688705",
      "turnover": "340181843.39",
      "trades": "4402"
    },
    {
      "date": "2024-04-11",
      "bid": "497.10",
      "ask": "497.20",
      "open": "497.40",
      "high": "499.50",
      "low": "490.60",
      "close": "497.60",
      "average": "495.4605",
      "volume": "856999",
      "turnover": "424628487.5",
      "trades": "4553"
    },
    {
      "date": "2024-04-12",
      "bid": "500.20",
      "ask": "500.60",
      "open": "501.60",
      "high": "504.80",
      "low": "498.40",
      "close": "500.20",
      "average": "501.6709",
      "volume": "611643",
      "turnover": "306842532.25",
      "trades": "3145"
    },
    {
      "date": "2024-04-15",
      "bid": "502.60",
      "ask": "502.80",
      "open": "497.50",
      "high": "507.80",
      "low": "496.40",
      "close": "502.00",
      "average": "502.689",
      "volume": "462180",
      "turnover": "232354525.05",
      "trades": "3125"
    },
    {
      "date": "2024-04-16",
      "bid": "496.40",
      "ask": "496.60",
      "open": "497.70",
      "high": "500.20",
      "low": "492.90",
      "close": "496.40",
      "average": "497.1689",
      "volume": "614946",
      "turnover": "305738688.39",
      "trades": "4682"
    },
    {
      "date": "2024-04-17",
      "bid": "501.60",
      "ask": "502.00",
      "open": "496.40",
      "high": "505.80",
      "low": "496.40",
      "close": "501.80",
      "average": "502.1006",
      "volume": "601954",
      "turnover": "302237085.14",
      "trades": "2985"
    },
    {
      "date": "2024-04-18",
      "bid": "531.20",
      "ask": "531.40",
      "open": "519.40",
      "high": "532.80",
      "low": "519.40",
      "close": "532.00",
      "average": "528.2379",
      "volume": "1864245",
      "turnover": "984776628.81",
      "trades": "7950"
    },
    {
      "date": "2024-04-19",
      "bid": "536.20",
      "ask": "536.40",
      "open": "530.20",
      "high": "536.80",
      "low": "525.20",
      "close": "535.80",
      "average": "531.3637",
      "volume": "1109518",
      "turnover": "589441436.91",
      "trades": "5015"
    },
    {
      "date": "2024-04-22",
      "bid": "528.20",
      "ask": "528.40",
      "open": "538.40",
      "high": "539.00",
      "low": "525.80",
      "close": "528.60",
      "average": "530.1468",
      "volume": "677355",
      "turnover": "359072722.5",
      "trades": "4630"
    },
    {
      "date": "2024-04-23",
      "bid": "529.00",
      "ask": "529.20",
      "open": "530.00",
      "high": "531.60",
      "low": "525.20",
      "close": "528.80",
      "average": "528.8434",
      "volume": "594458",
      "turnover": "314377276.8",
      "trades": "3484"
    },
    {
      "date": "2024-04-24",
      "bid": "531.40",
      "ask": "531.60",
      "open": "528.80",
      "high": "536.40",
      "low": "528.80",
      "close": "532.00",
      "average": "532.658",
      "volume": "523975",
      "turnover": "279115402.39",
      "trades": "3367"
    },
    {
      "date": "2024-04-25",
      "bid": "532.40",
      "ask": "532.60",
      "open": "531.40",
      "high": "532.60",
      "low": "526.60",
      "close": "532.20",
      "average": "530.6799",
      "volume": "533685",
      "turnover": "283216585.89",
      "trades": "2889"
    },
    {
      "date": "2024-04-26",
      "bid": "539.20",
      "ask": "539.60",
      "open": "533.40",
      "high": "539.80",
      "low": "530.20",
      "close": "539.40",
      "average": "536.0315",
      "volume": "370015",
      "turnover": "198339679.8",
      "trades": "2540"
    },
    {
      "date": "2024-04-29",
      "bid": "542.80",
      "ask": "543.20",
      "open": "539.60",
      "high": "544.00",
      "low": "538.80",
      "close": "543.40",
      "average": "541.7183",
      "volume": "420483",
      "turnover": "227769520.3",
      "trades": "2760"
    },
    {
      "date": "2024-04-30",
      "bid": "543.80",
      "ask": "544.20",
      "open": "545.00",
      "high": "546.20",
      "low": "536.00",
      "close": "544.20",
      "average": "542.8302",
      "volume": "277918",
      "turnover": "150862158.9",
      "trades": "1928"
    },
    {
      "date": "2024-05-02",
      "bid": "536.60",
      "ask": "537.00",
      "open": "539.60",
      "high": "541.00",
      "low": "534.20",
      "close": "537.80",
      "average": "537.3996",
      "volume": "658732",
      "turnover": "354005822.31",
      "trades": "4072"
    },
    {
      "date": "2024-05-03",
      "bid": "537.20",
      "ask": "537.60",
      "open": "537.80",
      "high": "539.60",
      "low": "532.40",
      "close": "537.80",
      "average": "536.5605",
      "volume": "370048",
      "turnover": "198554407.2",
      "trades": "2842"
    },
    {
      "date": "2024-05-06",
      "bid": "541.20",
      "ask": "541.60",
      "open": "540.00",
      "high": "542.00",
      "low": "538.40",
      "close": "542.00",
      "average": "540.3371",
      "volume": "411574",
      "turnover": "222374769.8",
      "trades": "2316"
    },
    {
      "date": "2024-05-07",
      "bid": "546.00",
      "ask": "546.20",
      "open": "543.20",
      "high": "547.00",
      "low": "538.20",
      "close": "547.00",
      "average": "543.3312",
      "volume": "496930",
      "turnover": "269918798.5",
      "trades": "2679"
    },
    {
      "date": "2024-05-08",
      "bid": "555.40",
      "ask": "555.80",
      "open": "551.80",
      "high": "557.60",
      "low": "550.80",
      "close": "556.00",
      "average": "554.8343",
      "volume": "332753",
      "turnover": "184627264.6",
      "trades": "1986"
    },
    {
      "date": "2024-05-10",
      "bid": "563.20",
      "ask": "563.40",
      "open": "561.40",
      "high": "565.80",
      "low": "558.40",
      "close": "562.80",
      "average": "562.7903",
      "volume": "506181",
      "turnover": "284878491.7",
      "trades": "3098"
    },
    {
      "date": "2024-05-13",
      "bid": "568.60",
      "ask": "568.80",
      "open": "562.60",
      "high": "569.40",
      "low": "562.00",
      "close": "569.40",
      "average": "567.288",
      "volume": "522426",
      "turnover": "296365157",
      "trades": "2885"
    },
    {
      "date": "2024-05-14",
      "bid": "568.40",
      "ask": "568.80",
      "open": "569.40",
      "high": "572.40",
      "low": "563.40",
      "close": "568.60",
      "average": "567.8009",
      "volume": "804575",
      "turnover": "456792725",
      "trades": "3722"
    },
    {
      "date": "2024-05-15",
      "bid": "571.00",
      "ask": "571.40",
      "open": "570.00",
      "high": "572.20",
      "low": "566.60",
      "close": "570.60",
      "average": "569.5353",
      "volume": "663293",
      "turnover": "377770873.9",
      "trades": "3444"
    },
    {
      "date": "2024-05-16",
      "bid": "563.00",
      "ask": "563.60",
      "open": "572.00",
      "high": "572.20",
      "low": "562.60",
      "close": "563.40",
      "average": "565.8887",
      "volume": "627126",
      "turnover": "354896636.5",
      "trades": "3929"
    },
    {
      "date": "2024-05-17",
      "bid": "558.40",
      "ask": "558.60",
      "open": "562.40",
      "high": "563.40",
      "low": "555.20",
      "close": "558.40",
      "average": "558.14",
      "volume": "451214",
      "turnover": "251841154.7",
      "trades": "2758"
    },
    {
      "date": "2024-05-20",
      "bid": "558.60",
      "ask": "558.80",
      "open": "558.40",
      "high": "562.00",
      "low": "557.40",
      "close": "559.40",
      "average": "558.8909",
      "volume": "284016",
      "turnover": "158599509.6",
      "trades": "1878"
    },
    {
      "date": "2024-05-21",
      "bid": "567.00",
      "ask": "567.20",
      "open": "559.40",
      "high": "567.80",
      "low": "558.80",
      "close": "567.40",
      "average": "564.2017",
      "volume": "425676",
      "turnover": "239828569.7",
      "trades": "2504"
    },
    {
      "date": "2024-05-22",
      "bid": "563.80",
      "ask": "564.20",
      "open": "567.40",
      "high": "569.00",
      "low": "561.00",
      "close": "563.80",
      "average": "563.4872",
      "volume": "374810",
      "turnover": "211201578.7",
      "trades": "2577"
    },
    {
      "date": "2024-05-23",
      "bid": "574.80",
      "ask": "575.00",
      "open": "563.00",
      "high": "575.20",
      "low": "563.00",
      "close": "575.00",
      "average": "572.8834",
      "volume": "559120",
      "turnover": "320309849.89",
      "trades": "2987"
    },
    {
      "date": "2024-05-24",
      "bid": "573.20",
      "ask": "573.60",
      "open": "572.80",
      "high": "574.80",
      "low": "570.20",
      "close": "573.40",
      "average": "572.4898",
      "volume": "582683",
      "turnover": "333575807.39",
      "trades": "2921"
    },
    {
      "date": "2024-05-27",
      "bid": "577.60",
      "ask": "577.80",
      "open": "573.60",
      "high": "578.20",
      "low": "572.80",
      "close": "578.20",
      "average": "576.6397",
      "volume": "318757",
      "turnover": "183791796.7",
      "trades": "2224"
    },
    {
      "date": "2024-05-28",
      "bid": "572.80",
      "ask": "573.00",
      "open": "578.00",
      "high": "579.20",
      "low": "569.40",
      "close": "573.80",
      "average": "574.8854",
      "volume": "406217",
      "turnover": "233509195.5",
      "trades": "2436"
    },
    {
      "date": "2024-05-29",
      "bid": "575.20",
      "ask": "575.40",
      "open": "572.80",
      "high": "578.60",
      "low": "572.20",
      "close": "575.20",
      "average": "576.1081",
      "volume": "705767",
      "turnover": "406597946.6",
      "trades": "3490"
    },
    {
      "date": "2024-05-30",
      "bid": "577.40",
      "ask": "577.60",
      "open": "575.00",
      "high": "579.60",
      "low": "574.00",
      "close": "577.80",
      "average": "576.4872",
      "volume": "639295",
      "turnover": "368546200.9",
      "trades": "3556"
    },
    {
      "date": "2024-05-31",
      "bid": "575.40",
      "ask": "575.80",
      "open": "577.80",
      "high": "578.80",
      "low": "573.20",
      "close": "575.60",
      "average": "575.5956",
      "volume": "764052",
      "turnover": "439794163.8",
      "trades": "3196"
    },
    {
      "date": "2024-06-03",
      "bid": "576.80",
      "ask": "577.20",
      "open": "575.60",
      "high": "583.60",
      "low": "573.20",
      "close": "577.40",
      "average": "579.2088",
      "volume": "1062439",
      "turnover": "615390986",
      "trades": "4995"
    },
    {
      "date": "2024-06-04",
      "bid": "576.20",
      "ask": "576.60",
      "open": "577.60",
      "high": "580.80",
      "low": "569.00",
      "close": "577.00",
      "average": "576.0588",
      "volume": "856629",
      "turnover": "493468231.1",
      "trades": "3848"
    },
    {
      "date": "2024-06-05",
      "bid": "583.80",
      "ask": "584.20",
      "open": "577.60",
      "high": "584.40",
      "low": "576.40",
      "close": "584.40",
      "average": "581.5952",
      "volume": "458966",
      "turnover": "266932986.7",
      "trades": "2432"
    },
    {
      "date": "2024-06-07",
      "bid": "590.80",
      "ask": "591.00",
      "open": "589.00",
      "high": "593.20",
      "low": "581.00",
      "close": "591.60",
      "average": "587.0375",
      "volume": "910289",
      "turnover": "534342818.7",
      "trades": "4130"
    },
    {
      "date": "2024-06-10",
      "bid": "587.80",
      "ask": "588.20",
      "open": "589.20",
      "high": "593.60",
      "low": "586.20",
      "close": "588.60",
      "average": "589.342",
      "volume": "821584",
      "turnover": "484201033.4",
      "trades": "4339"
    },
    {
      "date": "2024-06-11",
      "bid": "585.60",
      "ask": "585.80",
      "open": "588.60",
      "high": "591.20",
      "low": "581.40",
      "close": "584.60",
      "average": "585.9017",
      "volume": "654306",
      "turnover": "383331788.5",
      "trades": "3791"
    },
    {
      "date": "2024-06-12",
      "bid": "596.60",
      "ask": "596.80",
      "open": "587.80",
      "high": "596.80",
      "low": "586.80",
      "close": "596.00",
      "average": "592.9275",
      "volume": "589804",
      "turnover": "349715121.7",
      "trades": "3207"
    },
    {
      "date": "2024-06-13",
      "bid": "592.00",
      "ask": "592.20",
      "open": "596.00",
      "high": "600.40",
      "low": "590.20",
      "close": "593.00",
      "average": "593.7252",
      "volume": "1163746",
      "turnover": "690938613.9",
      "trades": "4451"
    },
    {
      "date": "2024-06-14",
      "bid": "590.20",
      "ask": "590.40",
      "open": "593.80",
      "high": "595.60",
      "low": "584.60",
      "close": "589.80",
      "average": "591.3085",
      "volume": "609515",
      "turnover": "360406852.3",
      "trades": "2953"
    },
    {
      "date": "2024-06-17",
      "bid": "592.60",
      "ask": "592.80",
      "open": "592.40",
      "high": "596.40",
      "low": "591.40",
      "close": "593.00",
      "average": "593.3536",
      "volume": "691817",
      "turnover": "410499295.3",
      "trades": "3303"
    },
    {
      "date": "2024-06-18",
      "bid": "603.60",
      "ask": "604.00",
      "open": "596.00",
      "high": "604.40",
      "low": "596.00",
      "close": "603.60",
      "average": "601.0276",
      "volume": "708351",
      "turnover": "425729849.9",
      "trades": "3720"
    },
    {
      "date": "2024-06-19",
      "bid": "599.60",
      "ask": "599.80",
      "open": "605.40",
      "high": "606.20",
      "low": "597.60",
      "close": "599.00",
      "average": "600.9844",
      "volume": "468180",
      "turnover": "281368032.7",
      "trades": "2553"
    },
    {
      "date": "2024-06-20",
      "bid": "600.60",
      "ask": "601.00",
      "open": "599.80",
      "high": "602.80",
      "low": "596.20",
      "close": "600.80",
      "average": "599.946",
      "volume": "950145",
      "turnover": "570016776.1",
      "trades": "4377"
    },
    {
      "date": "2024-06-24",
      "bid": "588.20",
      "ask": "588.60",
      "open": "585.20",
      "high": "592.20",
      "low": "582.40",
      "close": "587.80",
      "average": "587.8902",
      "volume": "1073198",
      "turnover": "627449833.6",
      "trades": "4786"
    },
    {
      "date": "2024-06-25",
      "bid": "582.80",
      "ask": "583.00",
      "open": "583.00",
      "high": "584.60",
      "low": "579.60",
      "close": "583.20",
      "average": "582.7273",
      "volume": "606944",
      "turnover": "353683257.4",
      "trades": "3019"
    },
    {
      "date": "2024-06-26",
      "bid": "583.40",
      "ask": "583.60",
      "open": "588.60",
      "high": "589.80",
      "low": "582.80",
      "close": "584.00",
      "average": "585.2033",
      "volume": "675272",
      "turnover": "395175432.8",
      "trades": "2834"
    },
    {
      "date": "2024-06-27",
      "bid": "589.80",
      "ask": "590.20",
      "open": "589.00",
      "high": "592.60",
      "low": "587.20",
      "close": "590.20",
      "average": "589.7195",
      "volume": "619058",
      "turnover": "365065160.5",
      "trades": "2792"
    },
    {
      "date": "2024-06-28",
      "bid": "587.60",
      "ask": "588.00",
      "open": "593.00",
      "high": "595.40",
      "low": "584.00",
      "close": "588.00",
      "average": "589.0734",
      "volume": "453193",
      "turnover": "266946519.6",
      "trades": "2305"
    },
    {
      "date": "2024-07-01",
      "bid": "592.20",
      "ask": "592.40",
      "open": "591.20",
      "high": "593.00",
      "low": "586.60",
      "close": "592.60",
      "average": "590.6208",
      "volume": "393687",
      "turnover": "232520870.4",
      "trades": "2457"
    },
    {
      "date": "2024-07-02",
      "bid": "584.20",
      "ask": "584.60",
      "open": "590.20",
      "high": "590.20",
      "low": "580.40",
      "close": "584.80",
      "average": "584.4786",
      "volume": "368470",
      "turnover": "215366141.6",
      "trades": "2588"
    },
    {
      "date": "2024-07-03",
      "bid": "585.40",
      "ask": "586.20",
      "open": "586.60",
      "high": "589.80",
      "low": "584.60",
      "close": "585.20",
      "average": "586.7603",
      "volume": "621885",
      "turnover": "364902617.4",
      "trades": "2881"
    },
    {
      "date": "2024-07-04",
      "bid": "590.40",
      "ask": "590.80",
      "open": "586.60",
      "high": "591.60",
      "low": "585.00",
      "close": "590.00",
      "average": "588.9548",
      "volume": "286752",
      "turnover": "168886099",
      "trades": "1631"
    },
    {
      "date": "2024-07-05",
      "bid": "582.40",
      "ask": "582.60",
      "open": "591.00",
      "high": "593.00",
      "low": "581.40",
      "close": "581.40",
      "average": "587.9389",
      "volume": "396563",
      "turnover": "233235757.1",
      "trades": "2411"
    },
    {
      "date": "2024-07-08",
      "bid": "591.40",
      "ask": "591.60",
      "open": "583.40",
      "high": "591.60",
      "low": "582.40",
      "close": "589.80",
      "average": "587.8857",
      "volume": "439030",
      "turnover": "258101359.5",
      "trades": "2716"
    },
    {
      "date": "2024-07-09",
      "bid": "588.00",
      "ask": "588.80",
      "open": "588.40",
      "high": "594.40",
      "low": "583.60",
      "close": "588.40",
      "average": "589.2813",
      "volume": "450419",
      "turnover": "265427552.2",
      "trades": "2512"
    },
    {
      "date": "2024-07-10",
      "bid": "590.80",
      "ask": "591.00",
      "open": "589.40",
      "high": "591.00",
      "low": "584.40",
      "close": "590.80",
      "average": "587.5284",
      "volume": "639430",
      "turnover": "375613859.7",
      "trades": "3501"
    },
    {
      "date": "2024-07-11",
      "bid": "595.40",
      "ask": "595.60",
      "open": "592.80",
      "high": "596.00",
      "low": "590.40",
      "close": "595.80",
      "average": "593.9761",
      "volume": "693222",
      "turnover": "411729129.6",
      "trades": "3527"
    },
    {
      "date": "2024-07-12",
      "bid": "611.60",
      "ask": "612.00",
      "open": "596.00",
      "high": "611.80",
      "low": "595.40",
      "close": "610.60",
      "average": "603.1716",
      "volume": "859834",
      "turnover": "518057869.4",
      "trades": "3393"
    },
    {
      "date": "2024-07-15",
      "bid": "611.40",
      "ask": "611.60",
      "open": "610.60",
      "high": "619.20",
      "low": "610.40",
      "close": "611.20",
      "average": "613.5908",
      "volume": "473848",
      "turnover": "290723451.2",
      "trades": "2869"
    },
    {
      "date": "2024-07-16",
      "bid": "613.80",
      "ask": "614.20",
      "open": "610.20",
      "high": "614.40",
      "low": "607.20",
      "close": "613.80",
      "average": "611.0621",
      "volume": "274993",
      "turnover": "168009420.9",
      "trades": "1795"
    },
    {
      "date": "2024-07-17",
      "bid": "608.40",
      "ask": "608.80",
      "open": "610.00",
      "high": "612.20",
      "low": "604.60",
      "close": "609.60",
      "average": "609.2348",
      "volume": "683586",
      "turnover": "416469105.4",
      "trades": "2921"
    },
    {
      "date": "2024-07-18",
      "bid": "576.80",
      "ask": "577.40",
      "open": "581.40",
      "high": "583.80",
      "low": "568.00",
      "close": "578.00",
      "average": "576.0252",
      "volume": "1528306",
      "turnover": "880222097.3",
      "trades": "9173"
    },
    {
      "date": "2024-07-19",
      "bid": "580.00",
      "ask": "580.40",
      "open": "578.00",
      "high": "585.60",
      "low": "575.20",
      "close": "579.80",
      "average": "580.4525",
      "volume": "609491",
      "turnover": "353791203.7",
      "trades": "3248"
    },
    {
      "date": "2024-07-22",
      "bid": "587.60",
      "ask": "587.80",
      "open": "582.00",
      "high": "590.80",
      "low": "579.80",
      "close": "586.20",
      "average": "586.6404",
      "volume": "577178",
      "turnover": "338553028.8",
      "trades": "2836"
    },
    {
      "date": "2024-07-23",
      "bid": "597.00",
      "ask": "597.40",
      "open": "591.20",
      "high": "597.40",
      "low": "589.80",
      "close": "596.40",
      "average": "594.0809",
      "volume": "345080",
      "turnover": "205005987",
      "trades": "2250"
    },
    {
      "date": "2024-07-24",
      "bid": "587.80",
      "ask": "588.20",
      "open": "594.00",
      "high": "601.20",
      "low": "587.00",
      "close": "587.60",
      "average": "592.5824",
      "volume": "322401",
      "turnover": "191096232.8",
      "trades": "2102"
    },
    {
      "date": "2024-07-25",
      "bid": "579.20",
      "ask": "579.40",
      "open": "581.00",
      "high": "584.60",
      "low": "569.60",
      "close": "579.20",
      "average": "576.5176",
      "volume": "536010",
      "turnover": "309015933.8",
      "trades": "3308"
    },
    {
      "date": "2024-07-26",
      "bid": "589.80",
      "ask": "590.00",
      "open": "579.20",
      "high": "591.00",
      "low": "579.00",
      "close": "589.80",
      "average": "586.0055",
      "volume": "299821",
      "turnover": "175665067.1",
      "trades": "2148"
    },
    {
      "date": "2024-07-29",
      "bid": "583.80",
      "ask": "584.00",
      "open": "592.60",
      "high": "593.80",
      "low": "583.20",
      "close": "583.40",
      "average": "586.4765",
      "volume": "369704",
      "turnover": "216828164",
      "trades": "2232"
    },
    {
      "date": "2024-07-30",
      "bid": "584.80",
      "ask": "585.20",
      "open": "585.40",
      "high": "589.20",
      "low": "583.20",
      "close": "586.60",
      "average": "586.6716",
      "volume": "464242",
      "turnover": "272359490.89",
      "trades": "1937"
    },
    {
      "date": "2024-07-31",
      "bid": "593.60",
      "ask": "594.20",
      "open": "590.20",
      "high": "595.20",
      "low": "588.60",
      "close": "594.80",
      "average": "592.7984",
      "volume": "327142",
      "turnover": "193929495.9",
      "trades": "2051"
    },
    {
      "date": "2024-08-01",
      "bid": "575.20",
      "ask": "575.40",
      "open": "595.00",
      "high": "595.00",
      "low": "574.40",
      "close": "575.00",
      "average": "581.0772",
      "volume": "410310",
      "turnover": "238375469.5",
      "trades": "2592"
    },
    {
      "date": "2024-08-02",
      "bid": "547.40",
      "ask": "547.60",
      "open": "577.40",
      "high": "577.40",
      "low": "545.40",
      "close": "547.80",
      "average": "556.1499",
      "volume": "991005",
      "turnover": "551276175.4",
      "trades": "5068"
    },
    {
      "date": "2024-08-05",
      "bid": "540.40",
      "ask": "541.60",
      "open": "532.20",
      "high": "544.40",
      "low": "510.40",
      "close": "540.60",
      "average": "534.827",
      "volume": "2316320",
      "turnover": "1238830793.59",
      "trades": "9831"
    },
    {
      "date": "2024-08-06",
      "bid": "537.20",
      "ask": "537.60",
      "open": "546.60",
      "high": "547.80",
      "low": "534.60",
      "close": "537.60",
      "average": "539.8103",
      "volume": "790568",
      "turnover": "426757107.2",
      "trades": "4746"
    },
    {
      "date": "2024-08-07",
      "bid": "542.40",
      "ask": "543.00",
      "open": "540.60",
      "high": "545.60",
      "low": "537.80",
      "close": "544.00",
      "average": "542.1925",
      "volume": "578861",
      "turnover": "313854596.2",
      "trades": "2811"
    },
    {
      "date": "2024-08-08",
      "bid": "549.60",
      "ask": "550.00",
      "open": "538.40",
      "high": "553.40",
      "low": "536.00",
      "close": "549.80",
      "average": "544.1406",
      "volume": "432166",
      "turnover": "235145216.91",
      "trades": "2129"
    },
    {
      "date": "2024-08-09",
      "bid": "550.40",
      "ask": "550.80",
      "open": "550.00",
      "high": "555.60",
      "low": "548.60",
      "close": "550.40",
      "average": "551.8192",
      "volume": "322639",
      "turnover": "178039905.9",
      "trades": "1774"
    },
    {
      "date": "2024-08-12",
      "bid": "552.20",
      "ask": "553.00",
      "open": "552.60",
      "high": "554.60",
      "low": "550.20",
      "close": "553.00",
      "average": "552.0949",
      "volume": "218796",
      "turnover": "120795973.9",
      "trades": "1440"
    },
    {
      "date": "2024-08-13",
      "bid": "557.00",
      "ask": "557.40",
      "open": "554.00",
      "high": "558.00",
      "low": "552.60",
      "close": "557.60",
      "average": "556.4586",
      "volume": "567652",
      "turnover": "315848310.1",
      "trades": "2263"
    },
    {
      "date": "2024-08-14",
      "bid": "560.80",
      "ask": "561.20",
      "open": "560.00",
      "high": "562.60",
      "low": "558.00",
      "close": "561.40",
      "average": "560.6071",
      "volume": "270272",
      "turnover": "151516161.3",
      "trades": "1830"
    },
    {
      "date": "2024-08-15",
      "bid": "568.80",
      "ask": "569.20",
      "open": "565.40",
      "high": "570.40",
      "low": "561.20",
      "close": "570.20",
      "average": "566.7286",
      "volume": "397068",
      "turnover": "225018270.8",
      "trades": "2085"
    },
    {
      "date": "2024-08-16",
      "bid": "571.60",
      "ask": "572.00",
      "open": "572.60",
      "high": "574.20",
      "low": "569.80",
      "close": "571.80",
      "average": "571.8192",
      "volume": "554750",
      "turnover": "317208469.89",
      "trades": "2280"
    },
    {
      "date": "2024-08-19",
      "bid": "572.80",
      "ask": "573.20",
      "open": "570.60",
      "high": "574.80",
      "low": "569.40",
      "close": "573.20",
      "average": "572.7983",
      "volume": "293028",
      "turnover": "167838049.5",
      "trades": "1518"
    },
    {
      "date": "2024-08-20",
      "bid": "572.60",
      "ask": "573.00",
      "open": "574.00",
      "high": "578.60",
      "low": "571.00",
      "close": "573.00",
      "average": "574.5112",
      "volume": "267261",
      "turnover": "153548237.5",
      "trades": "1484"
    },
    {
      "date": "2024-08-21",
      "bid": "573.00",
      "ask": "573.40",
      "open": "573.00",
      "high": "575.20",
      "low": "571.60",
      "close": "572.80",
      "average": "573.3058",
      "volume": "296927",
      "turnover": "170227501.6",
      "trades": "1902"
    },
    {
      "date": "2024-08-22",
      "bid": "576.80",
      "ask": "577.40",
      "open": "573.00",
      "high": "578.40",
      "low": "573.00",
      "close": "577.20",
      "average": "576.8232",
      "volume": "240291",
      "turnover": "138606176.4",
      "trades": "1581"
    },
    {
      "date": "2024-08-23",
      "bid": "576.20",
      "ask": "576.40",
      "open": "575.80",
      "high": "580.20",
      "low": "573.80",
      "close": "574.20",
      "average": "576.6956",
      "volume": "524612",
      "turnover": "302656997.5",
      "trades": "2202"
    },
    {
      "date": "2024-08-26",
      "bid": "578.20",
      "ask": "578.40",
      "open": "576.40",
      "high": "581.20",
      "low": "575.40",
      "close": "578.00",
      "average": "578.0683",
      "volume": "464672",
      "turnover": "268620594.5",
      "trades": "2193"
    },
    {
      "date": "2024-08-27",
      "bid": "576.80",
      "ask": "577.20",
      "open": "576.60",
      "high": "578.00",
      "low": "570.80",
      "close": "577.40",
      "average": "574.5401",
      "volume": "504385",
      "turnover": "289787183.39",
      "trades": "2658"
    },
    {
      "date": "2024-08-28",
      "bid": "579.20",
      "ask": "579.60",
      "open": "578.40",
      "high": "583.80",
      "low": "574.80",
      "close": "579.80",
      "average": "579.5033",
      "volume": "496331",
      "turnover": "287631144.2",
      "trades": "2171"
    },
    {
      "date": "2024-08-29",
      "bid": "583.80",
      "ask": "584.40",
      "open": "580.00",
      "high": "588.00",
      "low": "578.60",
      "close": "584.00",
      "average": "583.3263",
      "volume": "483770",
      "turnover": "282121647.5",
      "trades": "2341"
    },
    {
      "date": "2024-08-30",
      "bid": "586.60",
      "ask": "587.00",
      "open": "583.00",
      "high": "588.80",
      "low": "581.20",
      "close": "587.20",
      "average": "586.4003",
      "volume": "474467",
      "turnover": "278202625.89",
      "trades": "2190"
    },
    {
      "date": "2024-09-02",
      "bid": "589.80",
      "ask": "590.20",
      "open": "587.40",
      "high": "590.40",
      "low": "579.00",
      "close": "590.40",
      "average": "585.4584",
      "volume": "483618",
      "turnover": "283136410.6",
      "trades": "2351"
    },
    {
      "date": "2024-09-03",
      "bid": "584.80",
      "ask": "585.20",
      "open": "590.40",
      "high": "594.00",
      "low": "581.80",
      "close": "584.60",
      "average": "588.9332",
      "volume": "534650",
      "turnover": "314875365",
      "trades": "2802"
    },
    {
      "date": "2024-09-04",
      "bid": "572.80",
      "ask": "573.20",
      "open": "562.60",
      "high": "574.80",
      "low": "559.00",
      "close": "572.80",
      "average": "571.14",
      "volume": "829384",
      "turnover": "473698447.8",
      "trades": "4018"
    },
    {
      "date": "2024-09-05",
      "bid": "561.40",
      "ask": "561.60",
      "open": "570.60",
      "high": "574.40",
      "low": "561.20",
      "close": "561.20",
      "average": "565.4352",
      "volume": "635328",
      "turnover": "359254378.26",
      "trades": "2953"
    },
    {
      "date": "2024-09-06",
      "bid": "550.40",
      "ask": "551.20",
      "open": "559.20",
      "high": "562.60",
      "low": "550.80",
      "close": "551.40",
      "average": "556.1915",
      "volume": "418369",
      "turnover": "232690330.7",
      "trades": "2400"
    },
    {
      "date": "2024-09-09",
      "bid": "563.20",
      "ask": "563.60",
      "open": "554.60",
      "high": "566.60",
      "low": "554.20",
      "close": "563.80",
      "average": "562.9004",
      "volume": "400844",
      "turnover": "225635876.3",
      "trades": "2158"
    },
    {
      "date": "2024-09-10",
      "bid": "564.00",
      "ask": "564.40",
      "open": "562.80",
      "high": "568.80",
      "low": "561.80",
      "close": "565.20",
      "average": "564.9755",
      "volume": "562133",
      "turnover": "317586120.8",
      "trades": "2313"
    },
    {
      "date": "2024-09-11",
      "bid": "562.00",
      "ask": "562.60",
      "open": "566.00",
      "high": "568.40",
      "low": "560.40",
      "close": "562.20",
      "average": "564.8309",
      "volume": "404249",
      "turnover": "228331776.8",
      "trades": "1871"
    },
    {
      "date": "2024-09-12",
      "bid": "567.00",
      "ask": "567.40",
      "open": "569.80",
      "high": "574.60",
      "low": "561.00",
      "close": "567.20",
      "average": "568.7358",
      "volume": "559811",
      "turnover": "318394897.7",
      "trades": "2553"
    },
    {
      "date": "2024-09-13",
      "bid": "566.40",
      "ask": "566.80",
      "open": "567.20",
      "high": "570.20",
      "low": "565.40",
      "close": "566.20",
      "average": "567.5471",
      "volume": "444840",
      "turnover": "252468872.7",
      "trades": "1918"
    },
    {
      "date": "2024-09-16",
      "bid": "566.00",
      "ask": "566.40",
      "open": "563.40",
      "high": "568.60",
      "low": "562.00",
      "close": "566.80",
      "average": "566.7578",
      "volume": "255393",
      "turnover": "144746396.19",
      "trades": "1481"
    },
    {
      "date": "2024-09-17",
      "bid": "575.20",
      "ask": "575.80",
      "open": "568.00",
      "high": "578.40",
      "low": "567.40",
      "close": "575.60",
      "average": "574.6583",
      "volume": "522316",
      "turnover": "300158398.8",
      "trades": "2515"
    },
    {
      "date": "2024-09-18",
      "bid": "573.40",
      "ask": "573.60",
      "open": "575.80",
      "high": "576.20",
      "low": "571.40",
      "close": "573.60",
      "average": "573.5035",
      "volume": "362309",
      "turnover": "207848074.6",
      "trades": "1425"
    },
    {
      "date": "2024-09-19",
      "bid": "582.00",
      "ask": "582.40",
      "open": "577.00",
      "high": "586.60",
      "low": "574.00",
      "close": "583.60",
      "average": "580.8215",
      "volume": "560781",
      "turnover": "325707069.2",
      "trades": "2663"
    },
    {
      "date": "2024-09-20",
      "bid": "576.20",
      "ask": "576.40",
      "open": "581.20",
      "high": "587.40",
      "low": "575.20",
      "close": "577.00",
      "average": "579.397",
      "volume": "574785",
      "turnover": "333022982.7",
      "trades": "2470"
    },
    {
      "date": "2024-09-23",
      "bid": "579.20",
      "ask": "579.40",
      "open": "577.00",
      "high": "583.40",
      "low": "575.20",
      "close": "578.20",
      "average": "579.6684",
      "volume": "383899",
      "turnover": "222532665.5",
      "trades": "1831"
    },
    {
      "date": "2024-09-24",
      "bid": "581.40",
      "ask": "581.80",
      "open": "583.40",
      "high": "586.60",
      "low": "572.60",
      "close": "580.60",
      "average": "580.8272",
      "volume": "651666",
      "turnover": "378519522.3",
      "trades": "2644"
    },
    {
      "date": "2024-09-25",
      "bid": "593.40",
      "ask": "593.80",
      "open": "580.00",
      "high": "594.80",
      "low": "578.60",
      "close": "594.80",
      "average": "589.8022",
      "volume": "422679",
      "turnover": "249295828.9",
      "trades": "2332"
    },
    {
      "date": "2024-09-26",
      "bid": "599.60",
      "ask": "600.00",
      "open": "599.40",
      "high": "603.40",
      "low": "594.00",
      "close": "599.00",
      "average": "599.4904",
      "volume": "478608",
      "turnover": "286923183.8",
      "trades": "2694"
    },
    {
      "date": "2024-09-27",
      "bid": "592.20",
      "ask": "592.40",
      "open": "600.00",
      "high": "601.40",
      "low": "590.40",
      "close": "591.20",
      "average": "593.5224",
      "volume": "530315",
      "turnover": "314755099",
      "trades": "2812"
    },
    {
      "date": "2024-09-30",
      "bid": "587.80",
      "ask": "588.20",
      "open": "588.80",
      "high": "590.40",
      "low": "581.40",
      "close": "585.40",
      "average": "585.9411",
      "volume": "413751",
      "turnover": "242440765.4",
      "trades": "2265"
    },
    {
      "date": "2024-10-01",
      "bid": "594.20",
      "ask": "594.80",
      "open": "588.60",
      "high": "602.00",
      "low": "588.60",
      "close": "595.00",
      "average": "596.973",
      "volume": "712772",
      "turnover": "425593113.6",
      "trades": "3106"
    },
    {
      "date": "2024-10-02",
      "bid": "596.40",
      "ask": "596.60",
      "open": "598.00",
      "high": "601.60",
      "low": "592.00",
      "close": "596.40",
      "average": "596.5162",
      "volume": "474026",
      "turnover": "282791149.39",
      "trades": "2630"
    },
    {
      "date": "2024-10-03",
      "bid": "591.40",
      "ask": "591.80",
      "open": "595.20",
      "high": "596.40",
      "low": "589.60",
      "close": "591.80",
      "average": "591.9869",
      "volume": "307424",
      "turnover": "181991466.2",
      "trades": "1800"
    },
    {
      "date": "2024-10-04",
      "bid": "593.40",
      "ask": "593.60",
      "open": "590.00",
      "high": "597.40",
      "low": "584.00",
      "close": "593.80",
      "average": "590.6587",
      "volume": "375034",
      "turnover": "221561173.1",
      "trades": "2079"
    },
    {
      "date": "2024-10-07",
      "bid": "591.80",
      "ask": "592.20",
      "open": "595.00",
      "high": "596.40",
      "low": "587.00",
      "close": "592.00",
      "average": "591.2758",
      "volume": "321809",
      "turnover": "190253080.9",
      "trades": "1958"
    },
    {
      "date": "2024-10-08",
      "bid": "597.60",
      "ask": "597.80",
      "open": "590.80",
      "high": "599.40",
      "low": "589.60",
      "close": "597.60",
      "average": "595.9193",
      "volume": "469199",
      "turnover": "279602668.6",
      "trades": "2232"
    },
    {
      "date": "2024-10-09",
      "bid": "603.20",
      "ask": "603.60",
      "open": "596.60",
      "high": "603.80",
      "low": "595.00",
      "close": "603.00",
      "average": "600.3745",
      "volume": "409270",
      "turnover": "245714403.83",
      "trades": "2096"
    },
    {
      "date": "2024-10-10",
      "bid": "597.60",
      "ask": "598.00",
      "open": "602.20",
      "high": "603.00",
      "low": "593.40",
      "close": "598.20",
      "average": "597.8234",
      "volume": "499049",
      "turnover": "298371552.39",
      "trades": "2558"
    },
    {
      "date": "2024-10-11",
      "bid": "601.60",
      "ask": "602.40",
      "open": "597.80",
      "high": "604.20",
      "low": "596.60",
      "close": "602.20",
      "average": "601.453",
      "volume": "395716",
      "turnover": "237992449.2",
      "trades": "2268"
    },
    {
      "date": "2024-10-14",
      "bid": "609.40",
      "ask": "610.00",
      "open": "604.00",
      "high": "610.80",
      "low": "603.60",
      "close": "609.00",
      "average": "607.5641",
      "volume": "530129",
      "turnover": "322084055.2",
      "trades": "2502"
    },
    {
      "date": "2024-10-15",
      "bid": "598.40",
      "ask": "598.60",
      "open": "613.60",
      "high": "616.60",
      "low": "594.60",
      "close": "597.20",
      "average": "603.6251",
      "volume": "627581",
      "turnover": "378892779.8",
      "trades": "3049"
    },
    {
      "date": "2024-10-16",
      "bid": "594.40",
      "ask": "594.60",
      "open": "594.00",
      "high": "597.40",
      "low": "590.00",
      "close": "597.20",
      "average": "595.3535",
      "volume": "502827",
      "turnover": "299354734.2",
      "trades": "2230"
    },
    {
      "date": "2024-10-17",
      "bid": "612.60",
      "ask": "613.00",
      "open": "586.00",
      "high": "621.40",
      "low": "585.00",
      "close": "611.60",
      "average": "608.2943",
      "volume": "1125216",
      "turnover": "684497837.79",
      "trades": "5123"
    },
    {
      "date": "2024-10-18",
      "bid": "604.20",
      "ask": "604.40",
      "open": "606.80",
      "high": "610.00",
      "low": "599.60",
      "close": "602.80",
      "average": "603.2293",
      "volume": "551674",
      "turnover": "332775703.7",
      "trades": "2995"
    },
    {
      "date": "2024-10-21",
      "bid": "597.80",
      "ask": "598.20",
      "open": "602.80",
      "high": "604.20",
      "low": "597.40",
      "close": "598.00",
      "average": "600.0354",
      "volume": "416625",
      "turnover": "249948146.4",
      "trades": "2115"
    },
    {
      "date": "2024-10-22",
      "bid": "597.20",
      "ask": "597.60",
      "open": "596.60",
      "high": "598.60",
      "low": "589.60",
      "close": "597.80",
      "average": "594.5674",
      "volume": "444172",
      "turnover": "264089678.6",
      "trades": "2128"
    },
    {
      "date": "2024-10-23",
      "bid": "592.20",
      "ask": "592.60",
      "open": "596.40",
      "high": "598.60",
      "low": "589.00",
      "close": "590.40",
      "average": "592.9887",
      "volume": "632871",
      "turnover": "375286077.4",
      "trades": "3064"
    },
    {
      "date": "2024-10-24",
      "bid": "590.60",
      "ask": "590.80",
      "open": "592.20",
      "high": "595.20",
      "low": "589.20",
      "close": "591.20",
      "average": "591.8868",
      "volume": "877954",
      "turnover": "519648778.1",
      "trades": "3365"
    },
    {
      "date": "2024-10-25",
      "bid": "594.80",
      "ask": "595.20",
      "open": "589.40",
      "high": "596.80",
      "low": "589.40",
      "close": "594.80",
      "average": "593.6041",
      "volume": "495978",
      "turnover": "294436975.3",
      "trades": "2672"
    },
    {
      "date": "2024-10-28",
      "bid": "603.40",
      "ask": "603.60",
      "open": "595.60",
      "high": "603.80",
      "low": "594.00",
      "close": "603.20",
      "average": "598.1365",
      "volume": "721229",
      "turnover": "431480895.7",
      "trades": "2974"
    },
    {
      "date": "2024-10-29",
      "bid": "598.20",
      "ask": "598.40",
      "open": "603.00",
      "high": "603.40",
      "low": "596.20",
      "close": "598.40",
      "average": "599.0715",
      "volume": "783174",
      "turnover": "469184012.9",
      "trades": "3097"
    },
    {
      "date": "2024-10-30",
      "bid": "597.40",
      "ask": "597.80",
      "open": "597.60",
      "high": "600.60",
      "low": "593.00",
      "close": "598.40",
      "average": "597.9667",
      "volume": "1082360",
      "turnover": "647213888.7",
      "trades": "3403"
    },
    {
      "date": "2024-10-31",
      "bid": "590.20",
      "ask": "590.60",
      "open": "592.60",
      "high": "595.60",
      "low": "589.20",
      "close": "593.00",
      "average": "592.5037",
      "volume": "840683",
      "turnover": "498117223",
      "trades": "2627"
    },
    {
      "date": "2024-11-01",
      "bid": "597.20",
      "ask": "597.40",
      "open": "593.80",
      "high": "597.40",
      "low": "592.60",
      "close": "596.80",
      "average": "595.4579",
      "volume": "126549",
      "turnover": "75354153.09",
      "trades": "866"
    },
    {
      "date": "2024-11-04",
      "bid": "598.40",
      "ask": "598.80",
      "open": "596.00",
      "high": "600.80",
      "low": "595.20",
      "close": "598.20",
      "average": "598.3021",
      "volume": "713805",
      "turnover": "427071130.6",
      "trades": "2305"
    },
    {
      "date": "2024-11-05",
      "bid": "611.40",
      "ask": "611.80",
      "open": "598.00",
      "high": "612.60",
      "low": "595.00",
      "close": "611.80",
      "average": "606.6775",
      "volume": "414044",
      "turnover": "251189430.6",
      "trades": "2291"
    },
    {
      "date": "2024-11-06",
      "bid": "620.20",
      "ask": "620.80",
      "open": "626.40",
      "high": "639.40",
      "low": "620.20",
      "close": "620.40",
      "average": "628.4248",
      "volume": "1184457",
      "turnover": "744403835.6",
      "trades": "5283"
    },
    {
      "date": "2024-11-07",
      "bid": "616.40",
      "ask": "616.80",
      "open": "620.40",
      "high": "623.00",
      "low": "610.60",
      "close": "616.20",
      "average": "617.3674",
      "volume": "776564",
      "turnover": "479410216",
      "trades": "4337"
    },
    {
      "date": "2024-11-08",
      "bid": "618.20",
      "ask": "618.40",
      "open": "617.40",
      "high": "621.80",
      "low": "610.60",
      "close": "618.60",
      "average": "616.7071",
      "volume": "537991",
      "turnover": "331780494.8",
      "trades": "2986"
    },
    {
      "date": "2024-11-11",
      "bid": "626.60",
      "ask": "626.80",
      "open": "621.60",
      "high": "629.80",
      "low": "621.60",
      "close": "625.80",
      "average": "626.7957",
      "volume": "268292",
      "turnover": "168166649.19",
      "trades": "2085"
    },
    {
      "date": "2024-11-12",
      "bid": "611.00",
      "ask": "611.20",
      "open": "620.80",
      "high": "624.80",
      "low": "610.20",
      "close": "611.60",
      "average": "616.9463",
      "volume": "799066",
      "turnover": "492964878.5",
      "trades": "3512"
    },
    {
      "date": "2024-11-13",
      "bid": "615.40",
      "ask": "615.80",
      "open": "610.20",
      "high": "616.80",
      "low": "608.20",
      "close": "616.80",
      "average": "612.6408",
      "volume": "551357",
      "turnover": "337783598.97",
      "trades": "2227"
    },
    {
      "date": "2024-11-14",
      "bid": "619.20",
      "ask": "619.60",
      "open": "617.00",
      "high": "624.40",
      "low": "616.00",
      "close": "619.60",
      "average": "620.4093",
      "volume": "614507",
      "turnover": "381259227.7",
      "trades": "2552"
    },
    {
      "date": "2024-11-15",
      "bid": "615.40",
      "ask": "615.60",
      "open": "615.20",
      "high": "621.20",
      "low": "614.40",
      "close": "615.00",
      "average": "617.4097",
      "volume": "852702",
      "turnover": "526505246.9",
      "trades": "3936"
    },
    {
      "date": "2024-11-18",
      "bid": "609.60",
      "ask": "610.00",
      "open": "614.60",
      "high": "616.60",
      "low": "606.40",
      "close": "609.00",
      "average": "609.8976",
      "volume": "316115",
      "turnover": "192617314.7",
      "trades": "2047"
    },
    {
      "date": "2024-11-19",
      "bid": "607.20",
      "ask": "607.60",
      "open": "609.60",
      "high": "611.00",
      "low": "596.80",
      "close": "606.80",
      "average": "604.1684",
      "volume": "753305",
      "turnover": "455131831.31",
      "trades": "3539"
    },
    {
      "date": "2024-11-20",
      "bid": "611.00",
      "ask": "611.40",
      "open": "611.40",
      "high": "616.60",
      "low": "610.40",
      "close": "611.00",
      "average": "612.9453",
      "volume": "557541",
      "turnover": "341745530.7",
      "trades": "2121"
    },
    {
      "date": "2024-11-21",
      "bid": "617.60",
      "ask": "617.80",
      "open": "611.00",
      "high": "618.60",
      "low": "607.40",
      "close": "618.60",
      "average": "613.6844",
      "volume": "337359",
      "turnover": "207021770.8",
      "trades": "1902"
    },
    {
      "date": "2024-11-22",
      "bid": "621.20",
      "ask": "621.60",
      "open": "619.00",
      "high": "625.60",
      "low": "616.40",
      "close": "621.40",
      "average": "621.9445",
      "volume": "582139",
      "turnover": "362061407.8",
      "trades": "2385"
    },
    {
      "date": "2024-11-25",
      "bid": "617.80",
      "ask": "618.20",
      "open": "622.40",
      "high": "624.60",
      "low": "614.00",
      "close": "617.60",
      "average": "617.7929",
      "volume": "1004729",
      "turnover": "620740989.6",
      "trades": "3713"
    },
    {
      "date": "2024-11-26",
      "bid": "612.20",
      "ask": "612.60",
      "open": "614.00",
      "high": "615.40",
      "low": "609.80",
      "close": "612.40",
      "average": "613.0431",
      "volume": "596981",
      "turnover": "365970835.9",
      "trades": "2121"
    },
    {
      "date": "2024-11-27",
      "bid": "605.80",
      "ask": "606.20",
      "open": "612.20",
      "high": "612.20",
      "low": "604.80",
      "close": "606.00",
      "average": "608.5805",
      "volume": "920693",
      "turnover": "560259558.79",
      "trades": "3251"
    },
    {
      "date": "2024-11-28",
      "bid": "610.80",
      "ask": "611.20",
      "open": "607.40",
      "high": "614.00",
      "low": "607.40",
      "close": "611.20",
      "average": "611.3119",
      "volume": "211291",
      "turnover": "129168464.1",
      "trades": "1378"
    },
    {
      "date": "2024-11-29",
      "bid": "621.80",
      "ask": "622.20",
      "open": "614.00",
      "high": "623.00",
      "low": "613.40",
      "close": "619.60",
      "average": "619.3188",
      "volume": "994296",
      "turnover": "615786224",
      "trades": "2122"
    },
    {
      "date": "2024-12-02",
      "bid": "634.20",
      "ask": "634.40",
      "open": "620.00",
      "high": "635.40",
      "low": "620.00",
      "close": "632.80",
      "average": "629.9148",
      "volume": "609648",
      "turnover": "383985082.5",
      "trades": "3521"
    },
    {
      "date": "2024-12-03",
      "bid": "638.40",
      "ask": "638.60",
      "open": "632.80",
      "high": "639.20",
      "low": "630.80",
      "close": "637.00",
      "average": "634.9959",
      "volume": "722959",
      "turnover": "459076512.27",
      "trades": "3029"
    },
    {
      "date": "2024-12-04",
      "bid": "643.60",
      "ask": "644.40",
      "open": "638.40",
      "high": "646.00",
      "low": "638.20",
      "close": "644.20",
      "average": "642.9331",
      "volume": "410346",
      "turnover": "263825691.1",
      "trades": "2466"
    },
    {
      "date": "2024-12-05",
      "bid": "641.80",
      "ask": "642.00",
      "open": "642.80",
      "high": "645.00",
      "low": "639.00",
      "close": "642.60",
      "average": "641.9223",
      "volume": "439205",
      "turnover": "281915887.2",
      "trades": "2869"
    },
    {
      "date": "2024-12-06",
      "bid": "646.40",
      "ask": "646.60",
      "open": "640.20",
      "high": "648.60",
      "low": "637.80",
      "close": "647.00",
      "average": "643.4379",
      "volume": "749490",
      "turnover": "482229625.3",
      "trades": "3037"
    },
    {
      "date": "2024-12-09",
      "bid": "644.60",
      "ask": "645.00",
      "open": "650.00",
      "high": "652.00",
      "low": "643.20",
      "close": "646.80",
      "average": "647.3954",
      "volume": "439766",
      "turnover": "284708938.1",
      "trades": "2633"
    },
    {
      "date": "2024-12-10",
      "bid": "639.00",
      "ask": "639.60",
      "open": "644.00",
      "high": "646.80",
      "low": "638.00",
      "close": "638.00",
      "average": "641.9411",
      "volume": "349820",
      "turnover": "224572222.82",
      "trades": "2189"
    },
    {
      "date": "2024-12-11",
      "bid": "644.80",
      "ask": "645.20",
      "open": "638.00",
      "high": "645.40",
      "low": "636.40",
      "close": "645.20",
      "average": "642.3853",
      "volume": "258029",
      "turnover": "165752106.1",
      "trades": "1690"
    },
    {
      "date": "2024-12-12",
      "bid": "641.20",
      "ask": "641.40",
      "open": "645.00",
      "high": "647.40",
      "low": "639.80",
      "close": "641.20",
      "average": "642.4835",
      "volume": "510437",
      "turnover": "327952201.3",
      "trades": "2339"
    },
    {
      "date": "2024-12-13",
      "bid": "634.40",
      "ask": "635.00",
      "open": "638.20",
      "high": "641.80",
      "low": "632.80",
      "close": "634.00",
      "average": "636.3473",
      "volume": "394949",
      "turnover": "251336165.88",
      "trades": "2084"
    },
    {
      "date": "2024-12-16",
      "bid": "632.00",
      "ask": "632.20",
      "open": "634.40",
      "high": "637.20",
      "low": "631.20",
      "close": "634.40",
      "average": "633.75",
      "volume": "765078",
      "turnover": "484863172.5",
      "trades": "2657"
    },
    {
      "date": "2024-12-17",
      "bid": "633.40",
      "ask": "634.00",
      "open": "632.40",
      "high": "636.20",
      "low": "630.20",
      "close": "634.60",
      "average": "633.748",
      "volume": "351985",
      "turnover": "223068936.4",
      "trades": "1742"
    },
    {
      "date": "2024-12-18",
      "bid": "631.20",
      "ask": "631.60",
      "open": "634.00",
      "high": "640.80",
      "low": "631.20",
      "close": "631.60",
      "average": "634.7174",
      "volume": "306803",
      "turnover": "194742920.5",
      "trades": "2064"
    },
    {
      "date": "2024-12-19",
      "bid": "598.80",
      "ask": "599.00",
      "open": "615.40",
      "high": "616.40",
      "low": "597.40",
      "close": "598.20",
      "average": "604.8594",
      "volume": "1059520",
      "turnover": "641029859.5",
      "trades": "6886"
    },
    {
      "date": "2024-12-20",
      "bid": "602.60",
      "ask": "603.00",
      "open": "595.00",
      "high": "603.80",
      "low": "589.00",
      "close": "603.60",
      "average": "597.5571",
      "volume": "1008223",
      "turnover": "602386739.5",
      "trades": "5424"
    },
    {
      "date": "2024-12-23",
      "bid": "604.00",
      "ask": "604.40",
      "open": "602.60",
      "high": "607.60",
      "low": "601.00",
      "close": "604.00",
      "average": "604.5842",
      "volume": "384261",
      "turnover": "232308966",
      "trades": "2806"
    },
    {
      "date": "2024-12-27",
      "bid": "603.40",
      "ask": "603.80",
      "open": "604.20",
      "high": "607.80",
      "low": "602.00",
      "close": "604.60",
      "average": "604.3157",
      "volume": "364500",
      "turnover": "220271467.6",
      "trades": "2774"
    },
    {
      "date": "2024-12-30",
      "bid": "596.00",
      "ask": "596.40",
      "open": "602.80",
      "high": "602.80",
      "low": "594.00",
      "close": "595.40",
      "average": "596.6518",
      "volume": "515652",
      "turnover": "307664646.89",
      "trades": "3124"
    },
    {
      "date": "2025-01-02",
      "bid": "593.00",
      "ask": "593.40",
      "open": "595.40",
      "high": "597.60",
      "low": "584.20",
      "close": "593.20",
      "average": "591.0247",
      "volume": "570993",
      "turnover": "337477716.8",
      "trades": "4201"
    },
    {
      "date": "2025-01-03",
      "bid": "599.40",
      "ask": "600.00",
      "open": "601.80",
      "high": "605.00",
      "low": "597.80",
      "close": "600.40",
      "average": "600.8896",
      "volume": "324246",
      "turnover": "194834247.2",
      "trades": "1855"
    },
    {
      "date": "2025-01-07",
      "bid": "604.20",
      "ask": "604.60",
      "open": "602.20",
      "high": "606.20",
      "low": "596.60",
      "close": "603.60",
      "average": "601.7458",
      "volume": "973222",
      "turnover": "585681253.29",
      "trades": "4163"
    },
    {
      "date": "2025-01-08",
      "bid": "610.00",
      "ask": "610.60",
      "open": "604.20",
      "high": "618.60",
      "low": "603.60",
      "close": "611.00",
      "average": "611.3381",
      "volume": "582609",
      "turnover": "356122231.7",
      "trades": "2720"
    },
    {
      "date": "2025-01-09",
      "bid": "611.00",
      "ask": "611.40",
      "open": "609.20",
      "high": "614.60",
      "low": "607.20",
      "close": "610.60",
      "average": "611.1351",
      "volume": "487728",
      "turnover": "298070547.2",
      "trades": "2967"
    },
    {
      "date": "2025-01-10",
      "bid": "601.60",
      "ask": "602.00",
      "open": "609.20",
      "high": "610.00",
      "low": "600.80",
      "close": "602.60",
      "average": "604.2579",
      "volume": "976897",
      "turnover": "590329483.29",
      "trades": "3800"
    },
    {
      "date": "2025-01-13",
      "bid": "598.20",
      "ask": "598.60",
      "open": "599.80",
      "high": "601.00",
      "low": "594.20",
      "close": "597.00",
      "average": "597.2674",
      "volume": "421895",
      "turnover": "251970882.3",
      "trades": "2145"
    },
    {
      "date": "2025-01-14",
      "bid": "597.20",
      "ask": "597.60",
      "open": "601.00",
      "high": "604.60",
      "low": "597.00",
      "close": "597.80",
      "average": "600.6134",
      "volume": "869829",
      "turnover": "522537310.4",
      "trades": "3041"
    },
    {
      "date": "2025-01-15",
      "bid": "605.80",
      "ask": "606.20",
      "open": "597.60",
      "high": "607.40",
      "low": "596.40",
      "close": "606.20",
      "average": "602.0088",
      "volume": "661558",
      "turnover": "397779558.2",
      "trades": "2988"
    },
    {
      "date": "2025-01-16",
      "bid": "606.00",
      "ask": "606.40",
      "open": "609.40",
      "high": "609.80",
      "low": "601.00",
      "close": "606.60",
      "average": "605.7986",
      "volume": "525305",
      "turnover": "317885090.3",
      "trades": "2463"
    },
    {
      "date": "2025-01-17",
      "bid": "617.80",
      "ask": "618.20",
      "open": "609.00",
      "high": "620.40",
      "low": "609.00",
      "close": "617.80",
      "average": "617.5142",
      "volume": "1153428",
      "turnover": "712230342.9",
      "trades": "4502"
    },
    {
      "date": "2025-01-20",
      "bid": "618.00",
      "ask": "618.80",
      "open": "617.80",
      "high": "622.60",
      "low": "617.00",
      "close": "617.00",
      "average": "618.5535",
      "volume": "546331",
      "turnover": "337958023.1",
      "trades": "2527"
    },
    {
      "date": "2025-01-21",
      "bid": "625.40",
      "ask": "625.60",
      "open": "617.00",
      "high": "626.60",
      "low": "617.00",
      "close": "626.00",
      "average": "622.3458",
      "volume": "698029",
      "turnover": "434099856.8",
      "trades": "2785"
    },
    {
      "date": "2025-01-22",
      "bid": "648.00",
      "ask": "648.40",
      "open": "627.20",
      "high": "650.20",
      "low": "627.20",
      "close": "650.20",
      "average": "645.416",
      "volume": "950749",
      "turnover": "613655700.9",
      "trades": "4628"
    },
    {
      "date": "2025-01-23",
      "bid": "649.00",
      "ask": "649.20",
      "open": "649.00",
      "high": "652.00",
      "low": "645.20",
      "close": "649.40",
      "average": "648.0937",
      "volume": "457450",
      "turnover": "296424614.7",
      "trades": "3463"
    },
    {
      "date": "2025-01-24",
      "bid": "650.60",
      "ask": "650.80",
      "open": "649.60",
      "high": "652.60",
      "low": "648.00",
      "close": "650.60",
      "average": "650.3373",
      "volume": "400196",
      "turnover": "260260540.6",
      "trades": "2869"
    },
    {
      "date": "2025-01-27",
      "bid": "619.40",
      "ask": "619.80",
      "open": "635.80",
      "high": "636.80",
      "low": "604.40",
      "close": "619.00",
      "average": "621.0217",
      "volume": "1110703",
      "turnover": "689751446.1",
      "trades": "7333"
    },
    {
      "date": "2025-01-28",
      "bid": "610.40",
      "ask": "610.60",
      "open": "623.00",
      "high": "624.60",
      "low": "606.80",
      "close": "608.60",
      "average": "612.393",
      "volume": "1012506",
      "turnover": "620028070.79",
      "trades": "5415"
    },
    {
      "date": "2025-01-29",
      "bid": "618.80",
      "ask": "619.20",
      "open": "619.20",
      "high": "626.80",
      "low": "618.20",
      "close": "618.80",
      "average": "621.6144",
      "volume": "683545",
      "turnover": "424946497.5",
      "trades": "4131"
    },
    {
      "date": "2025-01-30",
      "bid": "606.60",
      "ask": "607.00",
      "open": "628.40",
      "high": "642.60",
      "low": "603.40",
      "close": "606.60",
      "average": "615.0636",
      "volume": "1483530",
      "turnover": "912927947.6",
      "trades": "8557"
    },
    {
      "date": "2025-01-31",
      "bid": "607.60",
      "ask": "608.00",
      "open": "608.80",
      "high": "614.60",
      "low": "602.80",
      "close": "607.20",
      "average": "608.6897",
      "volume": "702749",
      "turnover": "427790512.1",
      "trades": "3847"
    },
    {
      "date": "2025-02-03",
      "bid": "595.60",
      "ask": "596.00",
      "open": "589.00",
      "high": "598.80",
      "low": "587.40",
      "close": "596.60",
      "average": "595.2987",
      "volume": "639303",
      "turnover": "380580743.8",
      "trades": "4353"
    },
    {
      "date": "2025-02-04",
      "bid": "598.20",
      "ask": "598.60",
      "open": "595.00",
      "high": "601.20",
      "low": "589.00",
      "close": "597.20",
      "average": "596.3134",
      "volume": "701575",
      "turnover": "418359890.1",
      "trades": "3435"
    },
    {
      "date": "2025-02-05",
      "bid": "590.60",
      "ask": "590.80",
      "open": "595.00",
      "high": "595.00",
      "low": "587.80",
      "close": "591.40",
      "average": "591.0246",
      "volume": "512311",
      "turnover": "302785331.8",
      "trades": "2942"
    },
    {
      "date": "2025-02-06",
      "bid": "596.80",
      "ask": "597.20",
      "open": "592.00",
      "high": "598.40",
      "low": "591.00",
      "close": "596.00",
      "average": "595.2069",
      "volume": "442313",
      "turnover": "263268307.2",
      "trades": "2629"
    },
    {
      "date": "2025-02-07",
      "bid": "598.00",
      "ask": "598.40",
      "open": "596.60",
      "high": "601.80",
      "low": "596.40",
      "close": "597.00",
      "average": "598.6442",
      "volume": "734872",
      "turnover": "439930013.5",
      "trades": "3097"
    },
    {
      "date": "2025-02-10",
      "bid": "600.00",
      "ask": "600.40",
      "open": "597.00",
      "high": "601.80",
      "low": "593.40",
      "close": "599.60",
      "average": "597.6144",
      "volume": "680321",
      "turnover": "406567387.4",
      "trades": "2993"
    },
    {
      "date": "2025-02-11",
      "bid": "602.60",
      "ask": "603.00",
      "open": "600.00",
      "high": "606.20",
      "low": "599.60",
      "close": "601.80",
      "average": "602.7247",
      "volume": "318689",
      "turnover": "192082010.9",
      "trades": "2308"
    },
    {
      "date": "2025-02-12",
      "bid": "601.60",
      "ask": "602.00",
      "open": "602.20",
      "high": "619.00",
      "low": "595.80",
      "close": "602.40",
      "average": "604.7664",
      "volume": "636580",
      "turnover": "384827749.16",
      "trades": "3411"
    },
    {
      "date": "2025-02-13",
      "bid": "611.40",
      "ask": "611.60",
      "open": "607.80",
      "high": "612.20",
      "low": "602.00",
      "close": "611.00",
      "average": "608.0222",
      "volume": "747466",
      "turnover": "454478728.7",
      "trades": "3431"
    },
    {
      "date": "2025-02-14",
      "bid": "609.80",
      "ask": "610.20",
      "open": "607.80",
      "high": "613.80",
      "low": "606.00",
      "close": "608.60",
      "average": "610.1085",
      "volume": "487537",
      "turnover": "297447140.7",
      "trades": "2514"
    },
    {
      "date": "2025-02-17",
      "bid": "616.40",
      "ask": "616.80",
      "open": "610.80",
      "high": "617.40",
      "low": "609.40",
      "close": "617.40",
      "average": "615.0547",
      "volume": "314393",
      "turnover": "193366525.3",
      "trades": "1914"
    },
    {
      "date": "2025-02-18",
      "bid": "627.40",
      "ask": "627.60",
      "open": "616.60",
      "high": "628.20",
      "low": "614.00",
      "close": "628.20",
      "average": "622.0558",
      "volume": "485694",
      "turnover": "302070732.2",
      "trades": "2543"
    },
    {
      "date": "2025-02-19",
      "bid": "617.60",
      "ask": "618.00",
      "open": "627.60",
      "high": "629.00",
      "low": "616.80",
      "close": "618.00",
      "average": "621.0993",
      "volume": "451516",
      "turnover": "280433594",
      "trades": "2516"
    },
    {
      "date": "2025-02-20",
      "bid": "621.20",
      "ask": "621.60",
      "open": "622.20",
      "high": "631.40",
      "low": "619.20",
      "close": "620.40",
      "average": "624.9777",
      "volume": "478861",
      "turnover": "299250927.7",
      "trades": "2621"
    },
    {
      "date": "2025-02-21",
      "bid": "617.40",
      "ask": "618.00",
      "open": "625.40",
      "high": "625.80",
      "low": "616.80",
      "close": "618.40",
      "average": "620.0423",
      "volume": "823201",
      "turnover": "510417030.9",
      "trades": "4429"
    },
    {
      "date": "2025-02-24",
      "bid": "591.20",
      "ask": "591.60",
      "open": "615.80",
      "high": "615.80",
      "low": "588.80",
      "close": "591.40",
      "average": "599.7258",
      "volume": "951000",
      "turnover": "570264649.79",
      "trades": "5237"
    },
    {
      "date": "2025-02-25",
      "bid": "582.00",
      "ask": "582.20",
      "open": "587.00",
      "high": "591.00",
      "low": "578.80",
      "close": "582.60",
      "average": "585.5426",
      "volume": "846272",
      "turnover": "495630246.7",
      "trades": "5303"
    },
    {
      "date": "2025-02-26",
      "bid": "589.80",
      "ask": "590.20",
      "open": "588.60",
      "high": "594.60",
      "low": "587.20",
      "close": "588.80",
      "average": "590.4567",
      "volume": "722980",
      "turnover": "426898922.8",
      "trades": "3430"
    },
    {
      "date": "2025-02-27",
      "bid": "586.40",
      "ask": "586.60",
      "open": "589.20",
      "high": "589.80",
      "low": "578.60",
      "close": "585.00",
      "average": "586.5765",
      "volume": "867469",
      "turnover": "508861562.3",
      "trades": "3862"
    },
    {
      "date": "2025-02-28",
      "bid": "576.40",
      "ask": "576.80",
      "open": "575.00",
      "high": "580.20",
      "low": "573.60",
      "close": "574.40",
      "average": "576.1779",
      "volume": "1573124",
      "turnover": "906405701.5",
      "trades": "5379"
    },
    {
      "date": "2025-03-03",
      "bid": "573.40",
      "ask": "573.60",
      "open": "576.80",
      "high": "586.60",
      "low": "572.40",
      "close": "573.40",
      "average": "577.7333",
      "volume": "1155736",
      "turnover": "667820473.4",
      "trades": "5782"
    },
    {
      "date": "2025-03-04",
      "bid": "555.20",
      "ask": "555.40",
      "open": "562.60",
      "high": "568.00",
      "low": "552.00",
      "close": "555.00",
      "average": "560.1715",
      "volume": "1187948",
      "turnover": "665538344.79",
      "trades": "6736"
    },
    {
      "date": "2025-03-05",
      "bid": "561.20",
      "ask": "561.40",
      "open": "565.60",
      "high": "573.80",
      "low": "559.20",
      "close": "560.60",
      "average": "565.5002",
      "volume": "1480833",
      "turnover": "837368583.5",
      "trades": "4912"
    },
    {
      "date": "2025-03-06",
      "bid": "563.20",
      "ask": "563.40",
      "open": "561.20",
      "high": "564.40",
      "low": "548.40",
      "close": "561.80",
      "average": "558.4981",
      "volume": "1104431",
      "turnover": "616949550.4",
      "trades": "5785"
    },
    {
      "date": "2025-03-07",
      "bid": "566.00",
      "ask": "566.40",
      "open": "558.20",
      "high": "569.60",
      "low": "554.40",
      "close": "565.80",
      "average": "563.0558",
      "volume": "945566",
      "turnover": "532368487.2",
      "trades": "4679"
    },
    {
      "date": "2025-03-10",
      "bid": "553.20",
      "ask": "553.40",
      "open": "568.20",
      "high": "568.20",
      "low": "549.00",
      "close": "552.60",
      "average": "555.1359",
      "volume": "686623",
      "turnover": "381169643.5",
      "trades": "4168"
    },
    {
      "date": "2025-03-11",
      "bid": "558.40",
      "ask": "558.80",
      "open": "558.00",
      "high": "562.40",
      "low": "553.40",
      "close": "557.80",
      "average": "558.9229",
      "volume": "1180388",
      "turnover": "659739025.29",
      "trades": "5189"
    },
    {
      "date": "2025-03-12",
      "bid": "562.40",
      "ask": "562.60",
      "open": "563.40",
      "high": "569.60",
      "low": "559.80",
      "close": "562.40",
      "average": "564.259",
      "volume": "720663",
      "turnover": "406623516.4",
      "trades": "3983"
    },
    {
      "date": "2025-03-13",
      "bid": "555.40",
      "ask": "555.80",
      "open": "562.60",
      "high": "565.40",
      "low": "551.20",
      "close": "555.40",
      "average": "556.9579",
      "volume": "849401",
      "turnover": "473172890.3",
      "trades": "5045"
    },
    {
      "date": "2025-03-14",
      "bid": "561.00",
      "ask": "561.20",
      "open": "556.60",
      "high": "564.80",
      "low": "553.00",
      "close": "561.20",
      "average": "559.7075",
      "volume": "464333",
      "turnover": "259891418.4",
      "trades": "2692"
    },
    {
      "date": "2025-03-17",
      "bid": "565.20",
      "ask": "565.40",
      "open": "563.00",
      "high": "568.00",
      "low": "558.00",
      "close": "566.00",
      "average": "564.5261",
      "volume": "738464",
      "turnover": "416829893.6",
      "trades": "3132"
    },
    {
      "date": "2025-03-18",
      "bid": "566.20",
      "ask": "566.60",
      "open": "567.80",
      "high": "573.20",
      "low": "564.60",
      "close": "567.80",
      "average": "568.1658",
      "volume": "561236",
      "turnover": "318871548",
      "trades": "2601"
    },
    {
      "date": "2025-03-19",
      "bid": "586.60",
      "ask": "586.80",
      "open": "568.40",
      "high": "590.40",
      "low": "567.20",
      "close": "586.40",
      "average": "582.722",
      "volume": "843869",
      "turnover": "491712078.8",
      "trades": "3334"
    },
    {
      "date": "2025-03-20",
      "bid": "585.40",
      "ask": "585.60",
      "open": "586.60",
      "high": "592.00",
      "low": "581.60",
      "close": "585.40",
      "average": "585.6112",
      "volume": "494243",
      "turnover": "289429354.1",
      "trades": "2783"
    },
    {
      "date": "2025-03-21",
      "bid": "574.20",
      "ask": "574.60",
      "open": "578.20",
      "high": "580.40",
      "low": "572.00",
      "close": "573.80",
      "average": "574.762",
      "volume": "775816",
      "turnover": "445911806.4",
      "trades": "3847"
    },
    {
      "date": "2025-03-24",
      "bid": "573.20",
      "ask": "573.40",
      "open": "578.00",
      "high": "578.00",
      "low": "571.60",
      "close": "573.80",
      "average": "574.2814",
      "volume": "498952",
      "turnover": "286483643",
      "trades": "2928"
    },
    {
      "date": "2025-03-25",
      "bid": "565.60",
      "ask": "566.00",
      "open": "573.20",
      "high": "573.20",
      "low": "561.20",
      "close": "566.80",
      "average": "565.4262",
      "volume": "558593",
      "turnover": "315837411",
      "trades": "2334"
    },
    {
      "date": "2025-03-26",
      "bid": "552.60",
      "ask": "552.80",
      "open": "568.00",
      "high": "570.60",
      "low": "552.40",
      "close": "553.20",
      "average": "558.0216",
      "volume": "619859",
      "turnover": "345932720.3",
      "trades": "2930"
    },
    {
      "date": "2025-03-27",
      "bid": "546.80",
      "ask": "547.20",
      "open": "550.80",
      "high": "550.80",
      "low": "541.40",
      "close": "548.00",
      "average": "546.7002",
      "volume": "463065",
      "turnover": "253153181",
      "trades": "2696"
    },
    {
      "date": "2025-03-28",
      "bid": "534.80",
      "ask": "535.40",
      "open": "542.80",
      "high": "545.80",
      "low": "533.80",
      "close": "535.20",
      "average": "538.2344",
      "volume": "723195",
      "turnover": "389253201.2",
      "trades": "3375"
    },
    {
      "date": "2025-03-31",
      "bid": "513.80",
      "ask": "514.20",
      "open": "522.00",
      "high": "522.00",
      "low": "511.20",
      "close": "514.20",
      "average": "514.2932",
      "volume": "734305",
      "turnover": "377641019",
      "trades": "4776"
    },
    {
      "date": "2025-04-01",
      "bid": "519.00",
      "ask": "519.20",
      "open": "516.80",
      "high": "521.00",
      "low": "513.40",
      "close": "520.40",
      "average": "518.4067",
      "volume": "1157141",
      "turnover": "599869001.29",
      "trades": "4066"
    },
    {
      "date": "2025-04-02",
      "bid": "512.00",
      "ask": "512.20",
      "open": "521.20",
      "high": "523.20",
      "low": "505.60",
      "close": "513.80",
      "average": "513.3844",
      "volume": "1414344",
      "turnover": "726085769.2",
      "trades": "7149"
    },
    {
      "date": "2025-04-03",
      "bid": "486.90",
      "ask": "487.10",
      "open": "499.70",
      "high": "500.60",
      "low": "483.00",
      "close": "486.70",
      "average": "490.5096",
      "volume": "1505516",
      "turnover": "738504947.65",
      "trades": "8997"
    },
    {
      "date": "2025-04-04",
      "bid": "478.80",
      "ask": "479.20",
      "open": "484.00",
      "high": "491.60",
      "low": "466.80",
      "close": "479.20",
      "average": "478.4768",
      "volume": "1918661",
      "turnover": "917975290.95",
      "trades": "10619"
    },
    {
      "date": "2025-04-07",
      "bid": "461.00",
      "ask": "461.60",
      "open": "453.60",
      "high": "485.00",
      "low": "442.20",
      "close": "459.70",
      "average": "460.5817",
      "volume": "2682048",
      "turnover": "1235247252.9",
      "trades": "14357"
    },
    {
      "date": "2025-04-08",
      "bid": "480.50",
      "ask": "480.80",
      "open": "472.50",
      "high": "488.60",
      "low": "466.60",
      "close": "481.10",
      "average": "478.8474",
      "volume": "1686528",
      "turnover": "807574662.75",
      "trades": "8814"
    },
    {
      "date": "2025-04-09",
      "bid": "465.40",
      "ask": "465.70",
      "open": "465.50",
      "high": "477.40",
      "low": "459.90",
      "close": "464.90",
      "average": "467.9948",
      "volume": "1467226",
      "turnover": "686627841.7",
      "trades": "8876"
    },
    {
      "date": "2025-04-10",
      "bid": "489.50",
      "ask": "489.80",
      "open": "500.00",
      "high": "512.80",
      "low": "484.70",
      "close": "489.10",
      "average": "493.8026",
      "volume": "1497220",
      "turnover": "739190872.15",
      "trades": "8127"
    },
    {
      "date": "2025-04-11",
      "bid": "482.60",
      "ask": "482.90",
      "open": "493.80",
      "high": "497.10",
      "low": "470.40",
      "close": "486.20",
      "average": "483.265",
      "volume": "1821831",
      "turnover": "880227547.55",
      "trades": "7897"
    },
    {
      "date": "2025-04-14",
      "bid": "493.00",
      "ask": "493.20",
      "open": "495.20",
      "high": "497.30",
      "low": "483.70",
      "close": "492.80",
      "average": "489.9716",
      "volume": "898583",
      "turnover": "440289027.75",
      "trades": "4711"
    },
    {
      "date": "2025-04-15",
      "bid": "502.40",
      "ask": "503.60",
      "open": "494.50",
      "high": "505.00",
      "low": "493.20",
      "close": "503.60",
      "average": "500.6453",
      "volume": "829211",
      "turnover": "415130753.85",
      "trades": "4051"
    },
    {
      "date": "2025-04-16",
      "bid": "496.90",
      "ask": "497.20",
      "open": "499.70",
      "high": "499.80",
      "low": "491.10",
      "close": "497.60",
      "average": "496.2544",
      "volume": "1049467",
      "turnover": "520797197.55",
      "trades": "5152"
    },
    {
      "date": "2025-04-17",
      "bid": "499.00",
      "ask": "499.20",
      "open": "520.40",
      "high": "523.80",
      "low": "498.00",
      "close": "498.60",
      "average": "506.6628",
      "volume": "996803",
      "turnover": "505007409.85",
      "trades": "6258"
    },
    {
      "date": "2025-04-22",
      "bid": "482.20",
      "ask": "482.30",
      "open": "498.80",
      "high": "499.00",
      "low": "477.50",
      "close": "482.90",
      "average": "482.51",
      "volume": "1527006",
      "turnover": "736729382.94",
      "trades": "8280"
    },
    {
      "date": "2025-04-23",
      "bid": "491.70",
      "ask": "491.90",
      "open": "489.10",
      "high": "499.90",
      "low": "488.10",
      "close": "492.20",
      "average": "493.4448",
      "volume": "1499820",
      "turnover": "740087891.7",
      "trades": "6491"
    },
    {
      "date": "2025-04-24",
      "bid": "491.40",
      "ask": "491.70",
      "open": "492.40",
      "high": "493.90",
      "low": "487.50",
      "close": "491.70",
      "average": "490.949",
      "volume": "885635",
      "turnover": "434783468.2",
      "trades": "4040"
    },
    {
      "date": "2025-04-25",
      "bid": "504.40",
      "ask": "505.00",
      "open": "498.20",
      "high": "508.60",
      "low": "496.00",
      "close": "505.00",
      "average": "502.7449",
      "volume": "671023",
      "turnover": "337364587.39",
      "trades": "3922"
    },
    {
      "date": "2025-04-28",
      "bid": "505.00",
      "ask": "505.60",
      "open": "505.00",
      "high": "508.00",
      "low": "499.60",
      "close": "505.40",
      "average": "504.6508",
      "volume": "737390",
      "turnover": "372005606.25",
      "trades": "4275"
    },
    {
      "date": "2025-04-29",
      "bid": "496.90",
      "ask": "497.10",
      "open": "506.00",
      "high": "506.00",
      "low": "496.30",
      "close": "497.90",
      "average": "499.1425",
      "volume": "897017",
      "turnover": "447748465.25",
      "trades": "4233"
    },
    {
      "date": "2025-04-30",
      "bid": "507.00",
      "ask": "507.40",
      "open": "500.00",
      "high": "509.00",
      "low": "498.40",
      "close": "507.60",
      "average": "503.8607",
      "volume": "371355",
      "turnover": "187024349.9",
      "trades": "1836"
    },
    {
      "date": "2025-05-02",
      "bid": "526.20",
      "ask": "526.60",
      "open": "521.20",
      "high": "528.40",
      "low": "517.80",
      "close": "526.20",
      "average": "523.2444",
      "volume": "697427",
      "turnover": "364924030.9",
      "trades": "4188"
    },
    {
      "date": "2025-05-05",
      "bid": "531.40",
      "ask": "532.00",
      "open": "525.00",
      "high": "532.00",
      "low": "522.00",
      "close": "530.00",
      "average": "528.29",
      "volume": "634785",
      "turnover": "335345661.8",
      "trades": "3687"
    },
    {
      "date": "2025-05-06",
      "bid": "518.60",
      "ask": "519.00",
      "open": "531.40",
      "high": "532.80",
      "low": "516.00",
      "close": "520.40",
      "average": "520.8381",
      "volume": "706964",
      "turnover": "368313497.5",
      "trades": "3513"
    },
    {
      "date": "2025-05-07",
      "bid": "518.20",
      "ask": "518.60",
      "open": "517.60",
      "high": "522.20",
      "low": "514.80",
      "close": "518.80",
      "average": "518.6916",
      "volume": "601570",
      "turnover": "312175416.3",
      "trades": "2945"
    },
    {
      "date": "2025-05-08",
      "bid": "528.40",
      "ask": "528.60",
      "open": "525.80",
      "high": "533.00",
      "low": "525.20",
      "close": "527.40",
      "average": "528.7321",
      "volume": "481715",
      "turnover": "254702276.53",
      "trades": "2942"
    },
    {
      "date": "2025-05-09",
      "bid": "527.00",
      "ask": "527.20",
      "open": "529.60",
      "high": "531.60",
      "low": "521.40",
      "close": "527.40",
      "average": "525.6023",
      "volume": "374244",
      "turnover": "196699588.8",
      "trades": "2364"
    },
    {
      "date": "2025-05-12",
      "bid": "540.60",
      "ask": "540.80",
      "open": "533.00",
      "high": "544.40",
      "low": "533.00",
      "close": "541.40",
      "average": "540.2383",
      "volume": "1153870",
      "turnover": "623228016.1",
      "trades": "4455"
    },
    {
      "date": "2025-05-13",
      "bid": "544.80",
      "ask": "545.20",
      "open": "544.00",
      "high": "548.00",
      "low": "539.80",
      "close": "545.20",
      "average": "543.3863",
      "volume": "680442",
      "turnover": "369762284.3",
      "trades": "2999"
    },
    {
      "date": "2025-05-14",
      "bid": "545.40",
      "ask": "545.80",
      "open": "547.00",
      "high": "548.20",
      "low": "540.80",
      "close": "546.60",
      "average": "544.4293",
      "volume": "773045",
      "turnover": "420836086",
      "trades": "3596"
    },
    {
      "date": "2025-05-15",
      "bid": "554.00",
      "ask": "554.40",
      "open": "545.80",
      "high": "554.80",
      "low": "543.00",
      "close": "554.80",
      "average": "550.6206",
      "volume": "756425",
      "turnover": "416325807.3",
      "trades": "3043"
    },
    {
      "date": "2025-05-16",
      "bid": "552.40",
      "ask": "553.00",
      "open": "555.40",
      "high": "556.60",
      "low": "550.00",
      "close": "554.20",
      "average": "553.1462",
      "volume": "728974",
      "turnover": "403197164.9",
      "trades": "3522"
    },
    {
      "date": "2025-05-19",
      "bid": "550.80",
      "ask": "551.60",
      "open": "551.20",
      "high": "552.60",
      "low": "544.80",
      "close": "552.60",
      "average": "549.7202",
      "volume": "605092",
      "turnover": "330885596.1",
      "trades": "1990"
    },
    {
      "date": "2025-05-20",
      "bid": "557.80",
      "ask": "558.40",
      "open": "551.80",
      "high": "559.60",
      "low": "550.00",
      "close": "556.00",
      "average": "556.9486",
      "volume": "559566",
      "turnover": "311660398.8",
      "trades": "2735"
    },
    {
      "date": "2025-05-21",
      "bid": "551.00",
      "ask": "551.40",
      "open": "557.00",
      "high": "557.00",
      "low": "547.60",
      "close": "551.00",
      "average": "550.8668",
      "volume": "826208",
      "turnover": "455152987.2",
      "trades": "3022"
    },
    {
      "date": "2025-05-22",
      "bid": "548.80",
      "ask": "549.20",
      "open": "545.60",
      "high": "551.00",
      "low": "544.40",
      "close": "549.20",
      "average": "548.3515",
      "volume": "746739",
      "turnover": "409482122.6",
      "trades": "2987"
    },
    {
      "date": "2025-05-23",
      "bid": "542.60",
      "ask": "543.00",
      "open": "549.20",
      "high": "555.40",
      "low": "534.20",
      "close": "542.60",
      "average": "540.4526",
      "volume": "837170",
      "turnover": "452375246.7",
      "trades": "3825"
    },
    {
      "date": "2025-05-26",
      "bid": "549.00",
      "ask": "549.20",
      "open": "548.20",
      "high": "550.60",
      "low": "545.80",
      "close": "549.80",
      "average": "548.8599",
      "volume": "326737",
      "turnover": "179319873.1",
      "trades": "1756"
    },
    {
      "date": "2025-05-27",
      "bid": "555.80",
      "ask": "556.00",
      "open": "549.20",
      "high": "558.60",
      "low": "547.00",
      "close": "556.80",
      "average": "554.5705",
      "volume": "499278",
      "turnover": "276882228.2",
      "trades": "2804"
    },
    {
      "date": "2025-05-28",
      "bid": "553.60",
      "ask": "554.00",
      "open": "556.00",
      "high": "557.60",
      "low": "552.20",
      "close": "554.00",
      "average": "554.2304",
      "volume": "206236",
      "turnover": "114298211.7",
      "trades": "1282"
    },
    {
      "date": "2025-05-30",
      "bid": "542.40",
      "ask": "542.80",
      "open": "550.20",
      "high": "553.20",
      "low": "541.80",
      "close": "541.80",
      "average": "544.3888",
      "volume": "787372",
      "turnover": "428625601.6",
      "trades": "2974"
    },
    {
      "date": "2025-06-02",
      "bid": "540.00",
      "ask": "540.40",
      "open": "539.00",
      "high": "540.80",
      "low": "531.20",
      "close": "538.60",
      "average": "537.9377",
      "volume": "477870",
      "turnover": "257050801.8",
      "trades": "2450"
    },
    {
      "date": "2025-06-03",
      "bid": "544.80",
      "ask": "545.00",
      "open": "540.00",
      "high": "545.40",
      "low": "538.80",
      "close": "545.40",
      "average": "543.0375",
      "volume": "456139",
      "turnover": "247664935.8",
      "trades": "1948"
    },
    {
      "date": "2025-06-04",
      "bid": "552.40",
      "ask": "552.60",
      "open": "546.40",
      "high": "555.20",
      "low": "543.80",
      "close": "552.20",
      "average": "551.5244",
      "volume": "378143",
      "turnover": "208547772.7",
      "trades": "1797"
    },
    {
      "date": "2025-06-05",
      "bid": "551.00",
      "ask": "551.40",
      "open": "552.20",
      "high": "556.40",
      "low": "549.00",
      "close": "550.60",
      "average": "552.1547",
      "volume": "370968",
      "turnover": "204846849.9",
      "trades": "1728"
    },
    {
      "date": "2025-06-09",
      "bid": "554.00",
      "ask": "554.40",
      "open": "550.60",
      "high": "556.00",
      "low": "550.60",
      "close": "554.00",
      "average": "553.9038",
      "volume": "312424",
      "turnover": "173051872.3",
      "trades": "2040"
    },
    {
      "date": "2025-06-10",
      "bid": "556.20",
      "ask": "557.00",
      "open": "554.00",
      "high": "558.40",
      "low": "550.00",
      "close": "557.60",
      "average": "556.2794",
      "volume": "636103",
      "turnover": "353818016.6",
      "trades": "2177"
    },
    {
      "date": "2025-06-11",
      "bid": "551.60",
      "ask": "552.20",
      "open": "556.00",
      "high": "561.00",
      "low": "544.00",
      "close": "553.20",
      "average": "553.3001",
      "volume": "700378",
      "turnover": "387517057",
      "trades": "3154"
    },
    {
      "date": "2025-06-12",
      "bid": "555.00",
      "ask": "555.40",
      "open": "547.40",
      "high": "558.20",
      "low": "545.60",
      "close": "555.00",
      "average": "552.418",
      "volume": "1105846",
      "turnover": "610829002.4",
      "trades": "6167"
    },
    {
      "date": "2025-06-13",
      "bid": "558.20",
      "ask": "558.80",
      "open": "546.00",
      "high": "563.00",
      "low": "546.00",
      "close": "557.60",
      "average": "558.6009",
      "volume": "1687029",
      "turnover": "942444931.1",
      "trades": "8003"
    },
    {
      "date": "2025-06-16",
      "bid": "568.80",
      "ask": "569.00",
      "open": "557.20",
      "high": "569.60",
      "low": "557.20",
      "close": "568.60",
      "average": "565.7904",
      "volume": "510497",
      "turnover": "288848794.6",
      "trades": "2559"
    },
    {
      "date": "2025-06-17",
      "bid": "558.00",
      "ask": "558.60",
      "open": "556.80",
      "high": "561.80",
      "low": "554.00",
      "close": "557.00",
      "average": "558.3968",
      "volume": "609443",
      "turnover": "340430499.47",
      "trades": "3013"
    },
    {
      "date": "2025-06-18",
      "bid": "557.00",
      "ask": "557.40",
      "open": "557.00",
      "high": "560.20",
      "low": "554.80",
      "close": "557.80",
      "average": "557.8841",
      "volume": "395091",
      "turnover": "220400155.5",
      "trades": "1831"
    },
    {
      "date": "2025-06-19",
      "bid": "554.20",
      "ask": "554.60",
      "open": "553.80",
      "high": "557.80",
      "low": "552.60",
      "close": "554.40",
      "average": "555.219",
      "volume": "475715",
      "turnover": "264166204",
      "trades": "2156"
    },
    {
      "date": "2025-06-23",
      "bid": "546.40",
      "ask": "546.60",
      "open": "552.60",
      "high": "557.20",
      "low": "546.00",
      "close": "547.00",
      "average": "550.3773",
      "volume": "425125",
      "turnover": "233427470.1",
      "trades": "2366"
    },
    {
      "date": "2025-06-24",
      "bid": "547.20",
      "ask": "547.40",
      "open": "559.20",
      "high": "562.40",
      "low": "543.20",
      "close": "547.60",
      "average": "548.4871",
      "volume": "816775",
      "turnover": "447966495.2",
      "trades": "3379"
    },
    {
      "date": "2025-06-25",
      "bid": "539.80",
      "ask": "540.20",
      "open": "551.40",
      "high": "556.20",
      "low": "540.00",
      "close": "540.60",
      "average": "546.8944",
      "volume": "517634",
      "turnover": "283092104.5",
      "trades": "2954"
    },
    {
      "date": "2025-06-26",
      "bid": "543.20",
      "ask": "543.40",
      "open": "540.00",
      "high": "544.80",
      "low": "536.20",
      "close": "544.80",
      "average": "541.0115",
      "volume": "457064",
      "turnover": "247260397.6",
      "trades": "2345"
    },
    {
      "date": "2025-06-27",
      "bid": "567.00",
      "ask": "567.20",
      "open": "549.00",
      "high": "567.60",
      "low": "548.80",
      "close": "566.80",
      "average": "561.6922",
      "volume": "493628",
      "turnover": "277268347",
      "trades": "2595"
    },
    {
      "date": "2025-06-30",
      "bid": "564.60",
      "ask": "564.80",
      "open": "568.60",
      "high": "571.00",
      "low": "563.60",
      "close": "566.00",
      "average": "566.6668",
      "volume": "592598",
      "turnover": "335774835.7",
      "trades": "2551"
    },
    {
      "date": "2025-07-01",
      "bid": "559.40",
      "ask": "559.60",
      "open": "564.80",
      "high": "568.40",
      "low": "558.00",
      "close": "559.40",
      "average": "561.4233",
      "volume": "366157",
      "turnover": "205626388.6",
      "trades": "2055"
    },
    {
      "date": "2025-07-02",
      "bid": "565.20",
      "ask": "565.60",
      "open": "560.00",
      "high": "568.40",
      "low": "557.60",
      "close": "566.40",
      "average": "564.6686",
      "volume": "281515",
      "turnover": "158962864.4",
      "trades": "1684"
    },
    {
      "date": "2025-07-03",
      "bid": "570.80",
      "ask": "571.20",
      "open": "569.20",
      "high": "572.00",
      "low": "566.00",
      "close": "571.20",
      "average": "569.8283",
      "volume": "242453",
      "turnover": "138162401.6",
      "trades": "1508"
    },
    {
      "date": "2025-07-04",
      "bid": "563.60",
      "ask": "564.00",
      "open": "568.00",
      "high": "570.00",
      "low": "561.20",
      "close": "563.40",
      "average": "563.8658",
      "volume": "224190",
      "turnover": "126411420.1",
      "trades": "1397"
    },
    {
      "date": "2025-07-07",
      "bid": "561.20",
      "ask": "561.40",
      "open": "563.40",
      "high": "563.80",
      "low": "558.40",
      "close": "561.00",
      "average": "560.9955",
      "volume": "184293",
      "turnover": "103390460.2",
      "trades": "1375"
    },
    {
      "date": "2025-07-08",
      "bid": "562.80",
      "ask": "563.20",
      "open": "562.80",
      "high": "565.60",
      "low": "560.80",
      "close": "564.80",
      "average": "563.6827",
      "volume": "248645",
      "turnover": "140154745.5",
      "trades": "1351"
    },
    {
      "date": "2025-07-09",
      "bid": "564.40",
      "ask": "564.80",
      "open": "563.20",
      "high": "570.80",
      "low": "557.00",
      "close": "565.20",
      "average": "564.4992",
      "volume": "213762",
      "turnover": "120667754.6",
      "trades": "1417"
    },
    {
      "date": "2025-07-10",
      "bid": "572.40",
      "ask": "573.00",
      "open": "566.80",
      "high": "579.60",
      "low": "566.80",
      "close": "573.20",
      "average": "574.1437",
      "volume": "403243",
      "turnover": "231512094.6",
      "trades": "2331"
    },
    {
      "date": "2025-07-11",
      "bid": "568.20",
      "ask": "568.40",
      "open": "570.60",
      "high": "571.20",
      "low": "563.40",
      "close": "568.60",
      "average": "567.2495",
      "volume": "406286",
      "turnover": "230437403.6",
      "trades": "1744"
    },
    {
      "date": "2025-07-14",
      "bid": "572.00",
      "ask": "572.40",
      "open": "568.60",
      "high": "573.20",
      "low": "566.20",
      "close": "573.20",
      "average": "570.5476",
      "volume": "260067",
      "turnover": "148381801.9",
      "trades": "1503"
    },
    {
      "date": "2025-07-15",
      "bid": "583.20",
      "ask": "583.40",
      "open": "574.00",
      "high": "586.40",
      "low": "573.80",
      "close": "583.00",
      "average": "581.9154",
      "volume": "332947",
      "turnover": "193748625.4",
      "trades": "2057"
    },
    {
      "date": "2025-07-16",
      "bid": "574.20",
      "ask": "574.80",
      "open": "582.60",
      "high": "586.20",
      "low": "572.60",
      "close": "575.40",
      "average": "579.6917",
      "volume": "452505",
      "turnover": "262292246.2",
      "trades": "2306"
    },
    {
      "date": "2025-07-17",
      "bid": "628.60",
      "ask": "628.80",
      "open": "605.80",
      "high": "630.40",
      "low": "602.00",
      "close": "630.40",
      "average": "619.6777",
      "volume": "1387212",
      "turnover": "859622202.2",
      "trades": "6993"
    },
    {
      "date": "2025-07-18",
      "bid": "630.60",
      "ask": "630.80",
      "open": "640.60",
      "high": "643.80",
      "low": "627.20",
      "close": "632.40",
      "average": "633.9676",
      "volume": "913215",
      "turnover": "578933748.9",
      "trades": "4761"
    },
    {
      "date": "2025-07-21",
      "bid": "631.40",
      "ask": "631.80",
      "open": "638.40",
      "high": "642.40",
      "low": "630.40",
      "close": "631.20",
      "average": "635.2161",
      "volume": "577993",
      "turnover": "358291196.1",
      "trades": "3262"
    },
    {
      "date": "2025-07-22",
      "bid": "618.00",
      "ask": "618.40",
      "open": "629.60",
      "high": "630.60",
      "low": "616.80",
      "close": "619.20",
      "average": "622.7257",
      "volume": "373101",
      "turnover": "232344487.6",
      "trades": "2766"
    },
    {
      "date": "2025-07-23",
      "bid": "632.60",
      "ask": "633.00",
      "open": "622.80",
      "high": "634.00",
      "low": "621.40",
      "close": "631.40",
      "average": "629.5355",
      "volume": "393611",
      "turnover": "247783533.8",
      "trades": "2014"
    },
    {
      "date": "2025-07-24",
      "bid": "639.00",
      "ask": "639.40",
      "open": "640.40",
      "high": "646.60",
      "low": "636.00",
      "close": "638.80",
      "average": "641.6421",
      "volume": "390387",
      "turnover": "250485129.8",
      "trades": "2654"
    },
    {
      "date": "2025-07-25",
      "bid": "636.40",
      "ask": "636.80",
      "open": "636.40",
      "high": "638.20",
      "low": "632.40",
      "close": "636.80",
      "average": "635.5614",
      "volume": "415483",
      "turnover": "264016694.4",
      "trades": "3028"
    },
    {
      "date": "2025-07-28",
      "bid": "631.80",
      "ask": "632.60",
      "open": "644.80",
      "high": "644.80",
      "low": "630.00",
      "close": "633.80",
      "average": "635.3596",
      "volume": "318004",
      "turnover": "202070140.4",
      "trades": "2670"
    },
    {
      "date": "2025-07-29",
      "bid": "634.60",
      "ask": "634.80",
      "open": "635.80",
      "high": "643.00",
      "low": "620.00",
      "close": "620.00",
      "average": "637.2676",
      "volume": "203442",
      "turnover": "129671473.2",
      "trades": "1785"
    },
    {
      "date": "2025-07-30",
      "bid": "640.20",
      "ask": "640.60",
      "open": "633.00",
      "high": "645.20",
      "low": "632.60",
      "close": "641.40",
      "average": "640.5453",
      "volume": "393877",
      "turnover": "252298198.8",
      "trades": "2807"
    },
    {
      "date": "2025-07-31",
      "bid": "643.40",
      "ask": "644.20",
      "open": "644.00",
      "high": "652.60",
      "low": "643.00",
      "close": "643.00",
      "average": "647.389",
      "volume": "415873",
      "turnover": "269233979",
      "trades": "3307"
    },
    {
      "date": "2025-08-01",
      "bid": "623.80",
      "ask": "624.20",
      "open": "635.00",
      "high": "640.20",
      "low": "620.20",
      "close": "624.60",
      "average": "627.0054",
      "volume": "471305",
      "turnover": "295516538.35",
      "trades": "3928"
    },
    {
      "date": "2025-08-04",
      "bid": "633.40",
      "ask": "633.80",
      "open": "625.80",
      "high": "635.00",
      "low": "621.40",
      "close": "634.40",
      "average": "631.5522",
      "volume": "379118",
      "turnover": "239433880",
      "trades": "2537"
    },
    {
      "date": "2025-08-05",
      "bid": "634.00",
      "ask": "634.40",
      "open": "636.40",
      "high": "640.60",
      "low": "632.00",
      "close": "635.40",
      "average": "636.7834",
      "volume": "303717",
      "turnover": "193410106.1",
      "trades": "1937"
    },
    {
      "date": "2025-08-06",
      "bid": "624.60",
      "ask": "624.80",
      "open": "638.00",
      "high": "639.20",
      "low": "621.20",
      "close": "625.40",
      "average": "627.2531",
      "volume": "379715",
      "turnover": "238172343.4",
      "trades": "2138"
    },
    {
      "date": "2025-08-07",
      "bid": "633.80",
      "ask": "634.00",
      "open": "629.00",
      "high": "638.60",
      "low": "628.80",
      "close": "632.60",
      "average": "633.1757",
      "volume": "335573",
      "turnover": "212450035.1",
      "trades": "2360"
    },
    {
      "date": "2025-08-08",
      "bid": "635.80",
      "ask": "636.00",
      "open": "631.40",
      "high": "637.60",
      "low": "631.40",
      "close": "637.60",
      "average": "635.2467",
      "volume": "140820",
      "turnover": "89455250.1",
      "trades": "1292"
    },
    {
      "date": "2025-08-11",
      "bid": "633.00",
      "ask": "633.40",
      "open": "637.60",
      "high": "638.00",
      "low": "627.40",
      "close": "631.80",
      "average": "632.5535",
      "volume": "167810",
      "turnover": "106149640.5",
      "trades": "1734"
    },
    {
      "date": "2025-08-12",
      "bid": "640.60",
      "ask": "641.00",
      "open": "635.00",
      "high": "641.20",
      "low": "633.80",
      "close": "640.40",
      "average": "638.9485",
      "volume": "263241",
      "turnover": "168196717.8",
      "trades": "1871"
    },
    {
      "date": "2025-08-13",
      "bid": "638.20",
      "ask": "638.60",
      "open": "643.00",
      "high": "645.80",
      "low": "638.00",
      "close": "638.60",
      "average": "641.3892",
      "volume": "249929",
      "turnover": "160295901.19",
      "trades": "1962"
    },
    {
      "date": "2025-08-14",
      "bid": "642.20",
      "ask": "642.60",
      "open": "638.60",
      "high": "643.00",
      "low": "638.00",
      "close": "642.00",
      "average": "640.5005",
      "volume": "329373",
      "turnover": "210959804.6",
      "trades": "1942"
    },
    {
      "date": "2025-08-15",
      "bid": "639.40",
      "ask": "639.60",
      "open": "643.40",
      "high": "644.60",
      "low": "638.00",
      "close": "639.20",
      "average": "640.191",
      "volume": "313340",
      "turnover": "200615913.3",
      "trades": "2115"
    },
    {
      "date": "2025-08-18",
      "bid": "634.80",
      "ask": "635.20",
      "open": "639.20",
      "high": "640.80",
      "low": "632.40",
      "close": "636.00",
      "average": "635.4183",
      "volume": "357883",
      "turnover": "224568857.7",
      "trades": "1913"
    },
    {
      "date": "2025-08-19",
      "bid": "644.20",
      "ask": "644.80",
      "open": "636.40",
      "high": "645.80",
      "low": "636.00",
      "close": "643.80",
      "average": "642.0736",
      "volume": "715919",
      "turnover": "459663511.4",
      "trades": "2663"
    },
    {
      "date": "2025-08-20",
      "bid": "638.00",
      "ask": "638.40",
      "open": "637.80",
      "high": "644.80",
      "low": "635.00",
      "close": "639.20",
      "average": "640.5118",
      "volume": "327208",
      "turnover": "209624176.1",
      "trades": "1713"
    },
    {
      "date": "2025-08-21",
      "bid": "635.80",
      "ask": "636.00",
      "open": "638.20",
      "high": "641.20",
      "low": "633.00",
      "close": "636.00",
      "average": "635.6251",
      "volume": "257105",
      "turnover": "163426075.4",
      "trades": "1754"
    },
    {
      "date": "2025-08-22",
      "bid": "643.00",
      "ask": "643.20",
      "open": "632.60",
      "high": "644.40",
      "low": "632.20",
      "close": "642.60",
      "average": "641.236",
      "volume": "358834",
      "turnover": "230086465.7",
      "trades": "2247"
    },
    {
      "date": "2025-08-25",
      "bid": "638.80",
      "ask": "639.20",
      "open": "638.00",
      "high": "642.20",
      "low": "638.00",
      "close": "639.00",
      "average": "639.5435",
      "volume": "234343",
      "turnover": "149873891.6",
      "trades": "1853"
    },
    {
      "date": "2025-08-26",
      "bid": "643.20",
      "ask": "643.60",
      "open": "637.60",
      "high": "645.00",
      "low": "636.20",
      "close": "643.40",
      "average": "642.0607",
      "volume": "381255",
      "turnover": "244784018.6",
      "trades": "2234"
    },
    {
      "date": "2025-08-27",
      "bid": "641.00",
      "ask": "641.20",
      "open": "643.40",
      "high": "643.80",
      "low": "638.20",
      "close": "641.80",
      "average": "641.251",
      "volume": "255418",
      "turnover": "163777570.19",
      "trades": "1846"
    },
    {
      "date": "2025-08-28",
      "bid": "641.20",
      "ask": "641.60",
      "open": "642.20",
      "high": "643.40",
      "low": "633.40",
      "close": "642.60",
      "average": "639.3331",
      "volume": "269774",
      "turnover": "172477243.7",
      "trades": "2040"
    },
    {
      "date": "2025-08-29",
      "bid": "636.40",
      "ask": "636.80",
      "open": "641.60",
      "high": "643.40",
      "low": "635.60",
      "close": "636.40",
      "average": "637.965",
      "volume": "283435",
      "turnover": "180822298.8",
      "trades": "1978"
    },
    {
      "date": "2025-09-01",
      "bid": "628.20",
      "ask": "628.60",
      "open": "633.00",
      "high": "636.60",
      "low": "628.40",
      "close": "628.40",
      "average": "630.2462",
      "volume": "218841",
      "turnover": "137923935.3",
      "trades": "1737"
    },
    {
      "date": "2025-09-02",
      "bid": "620.40",
      "ask": "620.60",
      "open": "633.00",
      "high": "635.00",
      "low": "619.60",
      "close": "620.20",
      "average": "623.9161",
      "volume": "466684",
      "turnover": "291241865.89",
      "trades": "2885"
    },
    {
      "date": "2025-09-03",
      "bid": "628.40",
      "ask": "629.00",
      "open": "628.40",
      "high": "633.20",
      "low": "623.00",
      "close": "628.60",
      "average": "628.2096",
      "volume": "371581",
      "turnover": "233434506.09",
      "trades": "1901"
    },
    {
      "date": "2025-09-04",
      "bid": "648.20",
      "ask": "648.60",
      "open": "636.40",
      "high": "648.80",
      "low": "636.00",
      "close": "648.20",
      "average": "643.9933",
      "volume": "500536",
      "turnover": "322333428.7",
      "trades": "2831"
    },
    {
      "date": "2025-09-05",
      "bid": "646.00",
      "ask": "646.20",
      "open": "649.20",
      "high": "652.60",
      "low": "645.40",
      "close": "647.20",
      "average": "649.1905",
      "volume": "325095",
      "turnover": "211047116.1",
      "trades": "2249"
    },
    {
      "date": "2025-09-08",
      "bid": "659.60",
      "ask": "660.00",
      "open": "650.60",
      "high": "660.40",
      "low": "650.40",
      "close": "659.00",
      "average": "656.5069",
      "volume": "318660",
      "turnover": "209203854.8",
      "trades": "2388"
    },
    {
      "date": "2025-09-09",
      "bid": "656.20",
      "ask": "656.40",
      "open": "659.60",
      "high": "661.60",
      "low": "655.40",
      "close": "656.60",
      "average": "657.6601",
      "volume": "242177",
      "turnover": "159272147.1",
      "trades": "1972"
    },
    {
      "date": "2025-09-10",
      "bid": "661.60",
      "ask": "661.80",
      "open": "667.40",
      "high": "670.80",
      "low": "659.00",
      "close": "662.60",
      "average": "663.642",
      "volume": "464958",
      "turnover": "308600944",
      "trades": "2788"
    },
    {
      "date": "2025-09-11",
      "bid": "664.60",
      "ask": "664.80",
      "open": "662.60",
      "high": "669.00",
      "low": "659.80",
      "close": "664.80",
      "average": "664.2771",
      "volume": "260995",
      "turnover": "173378709.8",
      "trades": "2197"
    },
    {
      "date": "2025-09-12",
      "bid": "666.20",
      "ask": "666.60",
      "open": "666.20",
      "high": "667.80",
      "low": "662.80",
      "close": "666.00",
      "average": "665.8086",
      "volume": "222895",
      "turnover": "148405142.9",
      "trades": "1654"
    },
    {
      "date": "2025-09-15",
      "bid": "662.60",
      "ask": "663.00",
      "open": "666.20",
      "high": "667.60",
      "low": "659.00",
      "close": "663.00",
      "average": "662.7887",
      "volume": "356856",
      "turnover": "236523537.4",
      "trades": "2047"
    },
    {
      "date": "2025-09-16",
      "bid": "653.60",
      "ask": "654.00",
      "open": "663.60",
      "high": "666.80",
      "low": "653.60",
      "close": "654.60",
      "average": "660.1293",
      "volume": "405597",
      "turnover": "267769345",
      "trades": "2241"
    },
    {
      "date": "2025-09-17",
      "bid": "649.20",
      "ask": "649.40",
      "open": "654.60",
      "high": "657.20",
      "low": "648.20",
      "close": "650.00",
      "average": "652.645",
      "volume": "446578",
      "turnover": "291463995.7",
      "trades": "2028"
    },
    {
      "date": "2025-09-18",
      "bid": "659.60",
      "ask": "659.80",
      "open": "654.00",
      "high": "662.00",
      "low": "654.00",
      "close": "659.40",
      "average": "659.1483",
      "volume": "230197",
      "turnover": "151735393.19",
      "trades": "1972"
    },
    {
      "date": "2025-09-19",
      "bid": "662.00",
      "ask": "662.80",
      "open": "661.00",
      "high": "666.80",
      "low": "656.60",
      "close": "662.00",
      "average": "662.4674",
      "volume": "355960",
      "turnover": "235810021.1",
      "trades": "2327"
    },
    {
      "date": "2025-09-22",
      "bid": "668.40",
      "ask": "668.80",
      "open": "664.00",
      "high": "669.40",
      "low": "663.20",
      "close": "668.20",
      "average": "666.9499",
      "volume": "382781",
      "turnover": "254465402",
      "trades": "1896"
    },
    {
      "date": "2025-09-23",
      "bid": "673.20",
      "ask": "673.60",
      "open": "674.00",
      "high": "679.20",
      "low": "667.40",
      "close": "672.40",
      "average": "673.9546",
      "volume": "484083",
      "turnover": "326229166.5",
      "trades": "3207"
    },
    {
      "date": "2025-09-24",
      "bid": "669.60",
      "ask": "670.00",
      "open": "670.60",
      "high": "673.40",
      "low": "667.40",
      "close": "670.20",
      "average": "670.3554",
      "volume": "248182",
      "turnover": "166369461.19",
      "trades": "2062"
    },
    {
      "date": "2025-09-25",
      "bid": "665.40",
      "ask": "665.80",
      "open": "669.00",
      "high": "669.80",
      "low": "660.60",
      "close": "665.00",
      "average": "664.6574",
      "volume": "372420",
      "turnover": "247526201.9",
      "trades": "2685"
    },
    {
      "date": "2025-09-26",
      "bid": "670.20",
      "ask": "670.60",
      "open": "665.80",
      "high": "680.20",
      "low": "665.80",
      "close": "669.00",
      "average": "670.7046",
      "volume": "337006",
      "turnover": "226033067.4",
      "trades": "2470"
    },
    {
      "date": "2025-09-29",
      "bid": "674.00",
      "ask": "674.20",
      "open": "674.00",
      "high": "677.00",
      "low": "670.40",
      "close": "673.40",
      "average": "674.4106",
      "volume": "485815",
      "turnover": "327658939.5",
      "trades": "2981"
    },
    {
      "date": "2025-09-30",
      "bid": "676.40",
      "ask": "677.00",
      "open": "673.40",
      "high": "677.40",
      "low": "668.40",
      "close": "677.20",
      "average": "675.0637",
      "volume": "568225",
      "turnover": "383587179.1",
      "trades": "3908"
    },
    {
      "date": "2025-10-01",
      "bid": "675.80",
      "ask": "676.20",
      "open": "673.00",
      "high": "677.40",
      "low": "667.40",
      "close": "676.00",
      "average": "673.0887",
      "volume": "458527",
      "turnover": "308593427.39",
      "trades": "3066"
    },
    {
      "date": "2025-10-02",
      "bid": "689.00",
      "ask": "689.40",
      "open": "679.40",
      "high": "689.80",
      "low": "679.20",
      "close": "688.80",
      "average": "686.4888",
      "volume": "295550",
      "turnover": "202939916.3",
      "trades": "2408"
    },
    {
      "date": "2025-10-03",
      "bid": "690.20",
      "ask": "690.60",
      "open": "693.00",
      "high": "695.80",
      "low": "689.00",
      "close": "691.40",
      "average": "692.1239",
      "volume": "242742",
      "turnover": "168003776.5",
      "trades": "2287"
    },
    {
      "date": "2025-10-06",
      "bid": "695.40",
      "ask": "695.60",
      "open": "690.00",
      "high": "698.40",
      "low": "688.40",
      "close": "695.20",
      "average": "694.3011",
      "volume": "476630",
      "turnover": "331023289.3",
      "trades": "3163"
    },
    {
      "date": "2025-10-07",
      "bid": "689.60",
      "ask": "690.00",
      "open": "693.00",
      "high": "696.40",
      "low": "689.00",
      "close": "689.00",
      "average": "691.8343",
      "volume": "306693",
      "turnover": "212190066.34",
      "trades": "2182"
    },
    {
      "date": "2025-10-08",
      "bid": "693.60",
      "ask": "694.40",
      "open": "705.80",
      "high": "712.00",
      "low": "681.00",
      "close": "693.80",
      "average": "694.5956",
      "volume": "1197924",
      "turnover": "832069302",
      "trades": "6027"
    },
    {
      "date": "2025-10-09",
      "bid": "696.60",
      "ask": "696.80",
      "open": "696.00",
      "high": "700.20",
      "low": "692.80",
      "close": "697.20",
      "average": "696.7526",
      "volume": "713164",
      "turnover": "496897312.8",
      "trades": "2607"
    },
    {
      "date": "2025-10-10",
      "bid": "691.00",
      "ask": "691.40",
      "open": "696.40",
      "high": "699.60",
      "low": "690.60",
      "close": "692.00",
      "average": "693.7695",
      "volume": "373319",
      "turnover": "258999430.4",
      "trades": "2334"
    },
    {
      "date": "2025-10-13",
      "bid": "694.40",
      "ask": "694.60",
      "open": "691.00",
      "high": "703.00",
      "low": "688.00",
      "close": "695.20",
      "average": "694.0172",
      "volume": "665896",
      "turnover": "462151451.3",
      "trades": "3920"
    },
    {
      "date": "2025-10-14",
      "bid": "696.20",
      "ask": "696.40",
      "open": "691.20",
      "high": "696.60",
      "low": "682.60",
      "close": "696.00",
      "average": "691.3699",
      "volume": "536443",
      "turnover": "370867474.3",
      "trades": "3027"
    },
    {
      "date": "2025-10-15",
      "bid": "708.00",
      "ask": "708.60",
      "open": "699.20",
      "high": "708.60",
      "low": "698.80",
      "close": "708.20",
      "average": "703.9792",
      "volume": "661777",
      "turnover": "465847363.8",
      "trades": "3194"
    },
    {
      "date": "2025-10-16",
      "bid": "699.60",
      "ask": "699.80",
      "open": "720.00",
      "high": "726.40",
      "low": "695.80",
      "close": "698.60",
      "average": "705.185",
      "volume": "1251205",
      "turnover": "882360287.6",
      "trades": "7080"
    },
    {
      "date": "2025-10-17",
      "bid": "694.20",
      "ask": "694.60",
      "open": "692.00",
      "high": "703.60",
      "low": "689.00",
      "close": "694.20",
      "average": "695.4949",
      "volume": "755527",
      "turnover": "525257655.4",
      "trades": "3961"
    },
    {
      "date": "2025-10-20",
      "bid": "699.80",
      "ask": "700.00",
      "open": "700.80",
      "high": "702.00",
      "low": "695.60",
      "close": "700.20",
      "average": "698.6183",
      "volume": "347795",
      "turnover": "241694723.4",
      "trades": "2161"
    },
    {
      "date": "2025-10-21",
      "bid": "693.80",
      "ask": "694.00",
      "open": "700.20",
      "high": "703.00",
      "low": "687.40",
      "close": "692.40",
      "average": "691.857",
      "volume": "517796",
      "turnover": "358222815.8",
      "trades": "3178"
    },
    {
      "date": "2025-10-22",
      "bid": "680.00",
      "ask": "680.40",
      "open": "690.80",
      "high": "704.60",
      "low": "679.60",
      "close": "680.80",
      "average": "688.1979",
      "volume": "588427",
      "turnover": "404975927.9",
      "trades": "3199"
    },
    {
      "date": "2025-10-23",
      "bid": "689.40",
      "ask": "689.80",
      "open": "684.20",
      "high": "691.60",
      "low": "681.00",
      "close": "691.60",
      "average": "685.9157",
      "volume": "286723",
      "turnover": "196676932.8",
      "trades": "2107"
    },
    {
      "date": "2025-10-24",
      "bid": "698.80",
      "ask": "699.20",
      "open": "692.00",
      "high": "699.00",
      "low": "691.00",
      "close": "697.20",
      "average": "695.1614",
      "volume": "220972",
      "turnover": "153617886.19",
      "trades": "2184"
    },
    {
      "date": "2025-10-27",
      "bid": "701.40",
      "ask": "701.60",
      "open": "700.00",
      "high": "703.20",
      "low": "697.60",
      "close": "701.60",
      "average": "701.0039",
      "volume": "296136",
      "turnover": "207597791",
      "trades": "2271"
    },
    {
      "date": "2025-10-28",
      "bid": "703.00",
      "ask": "703.20",
      "open": "700.80",
      "high": "703.80",
      "low": "697.40",
      "close": "703.40",
      "average": "700.8126",
      "volume": "376226",
      "turnover": "263659817.6",
      "trades": "2408"
    },
    {
      "date": "2025-10-29",
      "bid": "699.40",
      "ask": "699.80",
      "open": "702.00",
      "high": "703.60",
      "low": "696.20",
      "close": "700.20",
      "average": "699.9177",
      "volume": "269387",
      "turnover": "188546903.21",
      "trades": "2030"
    },
    {
      "date": "2025-10-30",
      "bid": "704.60",
      "ask": "704.80",
      "open": "702.40",
      "high": "708.40",
      "low": "695.00",
      "close": "704.40",
      "average": "704.6475",
      "volume": "239177",
      "turnover": "168532329.4",
      "trades": "2099"
    },
    {
      "date": "2025-10-31",
      "bid": "704.40",
      "ask": "704.80",
      "open": "703.80",
      "high": "708.00",
      "low": "702.20",
      "close": "705.40",
      "average": "704.8624",
      "volume": "150946",
      "turnover": "106395673.8",
      "trades": "1024"
    },
    {
      "date": "2025-11-03",
      "bid": "697.00",
      "ask": "697.40",
      "open": "704.80",
      "high": "705.00",
      "low": "695.80",
      "close": "696.60",
      "average": "698.8237",
      "volume": "364654",
      "turnover": "254804441.4",
      "trades": "2489"
    },
    {
      "date": "2025-11-04",
      "bid": "687.20",
      "ask": "687.60",
      "open": "688.40",
      "high": "691.00",
      "low": "679.20",
      "close": "687.80",
      "average": "686.3994",
      "volume": "549838",
      "turnover": "377382589.71",
      "trades": "3164"
    },
    {
      "date": "2025-11-05",
      "bid": "682.60",
      "ask": "682.80",
      "open": "687.00",
      "high": "690.00",
      "low": "677.80",
      "close": "682.40",
      "average": "682.9747",
      "volume": "548925",
      "turnover": "374887914.6",
      "trades": "3147"
    },
    {
      "date": "2025-11-06",
      "bid": "670.80",
      "ask": "671.20",
      "open": "675.20",
      "high": "675.40",
      "low": "667.20",
      "close": "670.80",
      "average": "671.2363",
      "volume": "513780",
      "turnover": "344849345",
      "trades": "3358"
    },
    {
      "date": "2025-11-07",
      "bid": "666.40",
      "ask": "666.80",
      "open": "672.80",
      "high": "675.60",
      "low": "663.40",
      "close": "668.00",
      "average": "668.6898",
      "volume": "334662",
      "turnover": "223796335",
      "trades": "2068"
    },
    {
      "date": "2025-11-10",
      "bid": "673.60",
      "ask": "674.00",
      "open": "673.20",
      "high": "676.20",
      "low": "670.20",
      "close": "672.60",
      "average": "673.1481",
      "volume": "413909",
      "turnover": "278625556.5",
      "trades": "2462"
    },
    {
      "date": "2025-11-11",
      "bid": "676.80",
      "ask": "677.20",
      "open": "674.00",
      "high": "677.20",
      "low": "672.60",
      "close": "676.40",
      "average": "675.1049",
      "volume": "418622",
      "turnover": "282609056.2",
      "trades": "2195"
    },
    {
      "date": "2025-11-12",
      "bid": "681.00",
      "ask": "681.20",
      "open": "678.00",
      "high": "684.40",
      "low": "677.00",
      "close": "681.20",
      "average": "681.0861",
      "volume": "295399",
      "turnover": "201186007.6",
      "trades": "2032"
    },
    {
      "date": "2025-11-13",
      "bid": "666.40",
      "ask": "666.60",
      "open": "679.40",
      "high": "680.00",
      "low": "663.00",
      "close": "665.60",
      "average": "670.8889",
      "volume": "421703",
      "turnover": "282906411.39",
      "trades": "3060"
    },
    {
      "date": "2025-11-14",
      "bid": "669.00",
      "ask": "669.20",
      "open": "662.00",
      "high": "671.60",
      "low": "659.00",
      "close": "671.60",
      "average": "665.8877",
      "volume": "629085",
      "turnover": "418838657.87",
      "trades": "3241"
    },
    {
      "date": "2025-11-17",
      "bid": "670.00",
      "ask": "670.20",
      "open": "668.80",
      "high": "672.80",
      "low": "664.00",
      "close": "671.60",
      "average": "669.2035",
      "volume": "458179",
      "turnover": "306573972",
      "trades": "2508"
    },
    {
      "date": "2025-11-18",
      "bid": "641.40",
      "ask": "641.80",
      "open": "650.00",
      "high": "650.80",
      "low": "640.40",
      "close": "642.20",
      "average": "645.0668",
      "volume": "894575",
      "turnover": "577126230.7",
      "trades": "6315"
    },
    {
      "date": "2025-11-19",
      "bid": "647.00",
      "ask": "647.20",
      "open": "640.20",
      "high": "649.60",
      "low": "638.80",
      "close": "646.60",
      "average": "645.0255",
      "volume": "708536",
      "turnover": "457027485.5",
      "trades": "3498"
    },
    {
      "date": "2025-11-20",
      "bid": "658.60",
      "ask": "659.00",
      "open": "657.40",
      "high": "665.00",
      "low": "657.40",
      "close": "659.00",
      "average": "661.3782",
      "volume": "522676",
      "turnover": "345706946.8",
      "trades": "2702"
    },
    {
      "date": "2025-11-21",
      "bid": "646.00",
      "ask": "646.40",
      "open": "644.80",
      "high": "652.60",
      "low": "644.00",
      "close": "647.20",
      "average": "648.3452",
      "volume": "752043",
      "turnover": "487580591",
      "trades": "3597"
    },
    {
      "date": "2025-11-24",
      "bid": "657.60",
      "ask": "658.00",
      "open": "654.00",
      "high": "661.40",
      "low": "652.60",
      "close": "660.00",
      "average": "658.1213",
      "volume": "913662",
      "turnover": "601175624.51",
      "trades": "3487"
    },
    {
      "date": "2025-11-25",
      "bid": "658.00",
      "ask": "658.40",
      "open": "658.40",
      "high": "663.20",
      "low": "652.40",
      "close": "658.00",
      "average": "657.9046",
      "volume": "863523",
      "turnover": "568235856.5",
      "trades": "4097"
    },
    {
      "date": "2025-11-26",
      "bid": "671.20",
      "ask": "671.60",
      "open": "664.40",
      "high": "671.60",
      "low": "660.80",
      "close": "670.80",
      "average": "668.1804",
      "volume": "398282",
      "turnover": "266117819.9",
      "trades": "2607"
    },
    {
      "date": "2025-11-27",
      "bid": "673.80",
      "ask": "674.20",
      "open": "671.00",
      "high": "675.20",
      "low": "670.00",
      "close": "675.00",
      "average": "673.6392",
      "volume": "325829",
      "turnover": "219488849.6",
      "trades": "2208"
    },
    {
      "date": "2025-11-28",
      "bid": "682.40",
      "ask": "682.60",
      "open": "676.00",
      "high": "682.40",
      "low": "673.80",
      "close": "681.40",
      "average": "680.503",
      "volume": "729525",
      "turnover": "496484824.53",
      "trades": "2669"
    },
    {
      "date": "2025-12-01",
      "bid": "674.80",
      "ask": "675.20",
      "open": "675.40",
      "high": "676.00",
      "low": "668.80",
      "close": "673.80",
      "average": "673.6481",
      "volume": "611249",
      "turnover": "411768757.7",
      "trades": "3260"
    },
    {
      "date": "2025-12-02",
      "bid": "674.40",
      "ask": "674.60",
      "open": "673.60",
      "high": "681.00",
      "low": "672.80",
      "close": "676.00",
      "average": "676.9815",
      "volume": "245815",
      "turnover": "166412420.3",
      "trades": "1956"
    },
    {
      "date": "2025-12-03",
      "bid": "667.40",
      "ask": "667.80",
      "open": "676.80",
      "high": "678.20",
      "low": "663.40",
      "close": "667.80",
      "average": "670.1813",
      "volume": "408080",
      "turnover": "273487083.39",
      "trades": "2587"
    },
    {
      "date": "2025-12-04",
      "bid": "683.40",
      "ask": "683.80",
      "open": "676.00",
      "high": "685.00",
      "low": "674.60",
      "close": "682.80",
      "average": "681.2969",
      "volume": "369180",
      "turnover": "251524099.3",
      "trades": "2267"
    },
    {
      "date": "2025-12-05",
      "bid": "685.40",
      "ask": "685.80",
      "open": "685.00",
      "high": "691.00",
      "low": "683.20",
      "close": "685.80",
      "average": "687.9468",
      "volume": "202564",
      "turnover": "139352981.81",
      "trades": "1673"
    },
    {
      "date": "2025-12-08",
      "bid": "690.80",
      "ask": "691.20",
      "open": "688.20",
      "high": "693.60",
      "low": "685.00",
      "close": "690.60",
      "average": "690.2431",
      "volume": "354113",
      "turnover": "244423924.3",
      "trades": "2402"
    },
    {
      "date": "2025-12-09",
      "bid": "681.20",
      "ask": "681.60",
      "open": "690.80",
      "high": "693.60",
      "low": "677.80",
      "close": "681.60",
      "average": "684.0321",
      "volume": "439951",
      "turnover": "300931406.5",
      "trades": "2575"
    },
    {
      "date": "2025-12-10",
      "bid": "682.00",
      "ask": "682.40",
      "open": "679.00",
      "high": "687.40",
      "low": "678.80",
      "close": "682.40",
      "average": "682.7105",
      "volume": "334453",
      "turnover": "228333724.6",
      "trades": "2343"
    },
    {
      "date": "2025-12-11",
      "bid": "684.20",
      "ask": "684.60",
      "open": "684.00",
      "high": "687.60",
      "low": "677.40",
      "close": "684.00",
      "average": "682.9637",
      "volume": "377118",
      "turnover": "257573964.8",
      "trades": "2423"
    },
    {
      "date": "2025-12-12",
      "bid": "677.00",
      "ask": "677.40",
      "open": "686.20",
      "high": "696.60",
      "low": "676.20",
      "close": "679.40",
      "average": "686.5189",
      "volume": "509895",
      "turnover": "350048526.9",
      "trades": "3020"
    },
    {
      "date": "2025-12-15",
      "bid": "687.20",
      "ask": "687.60",
      "open": "679.60",
      "high": "687.80",
      "low": "679.00",
      "close": "687.60",
      "average": "685.9845",
      "volume": "418515",
      "turnover": "287108714.39",
      "trades": "2532"
    },
    {
      "date": "2025-12-16",
      "bid": "682.40",
      "ask": "682.80",
      "open": "679.40",
      "high": "685.60",
      "low": "677.80",
      "close": "681.20",
      "average": "682.1534",
      "volume": "263984",
      "turnover": "180088034.8",
      "trades": "2158"
    },
    {
      "date": "2025-12-17",
      "bid": "670.00",
      "ask": "670.20",
      "open": "685.20",
      "high": "687.80",
      "low": "669.80",
      "close": "670.20",
      "average": "677.8985",
      "volume": "334960",
      "turnover": "227056696.5",
      "trades": "2357"
    },
    {
      "date": "2025-12-18",
      "bid": "678.60",
      "ask": "678.80",
      "open": "665.80",
      "high": "679.20",
      "low": "665.00",
      "close": "678.60",
      "average": "674.5552",
      "volume": "395425",
      "turnover": "266724209.6",
      "trades": "2834"
    },
    {
      "date": "2025-12-19",
      "bid": "681.40",
      "ask": "681.80",
      "open": "678.00",
      "high": "683.00",
      "low": "676.40",
      "close": "683.00",
      "average": "680.9784",
      "volume": "453736",
      "turnover": "308982606.6",
      "trades": "2766"
    },
    {
      "date": "2025-12-22",
      "bid": "685.80",
      "ask": "686.00",
      "open": "684.00",
      "high": "685.80",
      "low": "679.40",
      "close": "685.00",
      "average": "683.4194",
      "volume": "400756",
      "turnover": "273892760.1",
      "trades": "2421"
    },
    {
      "date": "2025-12-23",
      "bid": "688.20",
      "ask": "688.40",
      "open": "685.60",
      "high": "688.80",
      "low": "683.40",
      "close": "688.00",
      "average": "687.0779",
      "volume": "279464",
      "turnover": "191958593.5",
      "trades": "1957"
    },
    {
      "date": "2025-12-29",
      "bid": "687.20",
      "ask": "687.40",
      "open": "688.00",
      "high": "689.80",
      "low": "681.80",
      "close": "687.60",
      "average": "686.2665",
      "volume": "258231",
      "turnover": "177215753.2",
      "trades": "2377"
    },
    {
      "date": "2025-12-30",
      "bid": "689.40",
      "ask": "689.60",
      "open": "686.20",
      "high": "690.80",
      "low": "683.60",
      "close": "687.80",
      "average": "688.1876",
      "volume": "384657",
      "turnover": "264738057.3",
      "trades": "2535"
    },
    {
      "date": "2026-01-02",
      "bid": "680.00",
      "ask": "680.40",
      "open": "685.80",
      "high": "685.80",
      "low": "671.60",
      "close": "681.60",
      "average": "678.0918",
      "volume": "566687",
      "turnover": "384268961.38",
      "trades": "4417"
    },
    {
      "date": "2026-01-05",
      "bid": "699.20",
      "ask": "699.80",
      "open": "690.00",
      "high": "705.00",
      "low": "690.00",
      "close": "700.40",
      "average": "698.2476",
      "volume": "509172",
      "turnover": "355524575.1",
      "trades": "2900"
    },
    {
      "date": "2026-01-07",
      "bid": "703.00",
      "ask": "703.40",
      "open": "703.00",
      "high": "709.60",
      "low": "700.00",
      "close": "703.00",
      "average": "704.3082",
      "volume": "451970",
      "turnover": "318316942.52",
      "trades": "3019"
    },
    {
      "date": "2026-01-08",
      "bid": "682.40",
      "ask": "682.80",
      "open": "700.00",
      "high": "703.60",
      "low": "682.60",
      "close": "684.00",
      "average": "690.5803",
      "volume": "499022",
      "turnover": "344637538.5",
      "trades": "3064"
    },
    {
      "date": "2026-01-09",
      "bid": "690.80",
      "ask": "691.20",
      "open": "684.00",
      "high": "693.00",
      "low": "683.20",
      "close": "690.40",
      "average": "690.124",
      "volume": "427272",
      "turnover": "294901476.39",
      "trades": "2321"
    },
    {
      "date": "2026-01-12",
      "bid": "696.60",
      "ask": "696.80",
      "open": "690.40",
      "high": "698.00",
      "low": "690.00",
      "close": "697.80",
      "average": "694.2206",
      "volume": "468141",
      "turnover": "324979122.39",
      "trades": "2943"
    },
    {
      "date": "2026-01-13",
      "bid": "699.80",
      "ask": "700.00",
      "open": "700.00",
      "high": "702.00",
      "low": "690.40",
      "close": "699.80",
      "average": "698.3578",
      "volume": "509642",
      "turnover": "355894094.4",
      "trades": "2612"
    },
    {
      "date": "2026-01-14",
      "bid": "692.20",
      "ask": "692.60",
      "open": "699.00",
      "high": "703.00",
      "low": "690.00",
      "close": "692.20",
      "average": "695.2367",
      "volume": "657956",
      "turnover": "457520858.9",
      "trades": "3188"
    },
    {
      "date": "2026-01-15",
      "bid": "710.00",
      "ask": "710.60",
      "open": "697.60",
      "high": "710.60",
      "low": "696.40",
      "close": "708.20",
      "average": "705.0867",
      "volume": "780422",
      "turnover": "550250594.79",
      "trades": "3922"
    },
    {
      "date": "2026-01-16",
      "bid": "710.20",
      "ask": "710.40",
      "open": "708.60",
      "high": "710.80",
      "low": "704.60",
      "close": "709.80",
      "average": "708.1663",
      "volume": "485967",
      "turnover": "344276679.7",
      "trades": "2569"
    },
    {
      "date": "2026-01-19",
      "bid": "694.80",
      "ask": "695.20",
      "open": "699.20",
      "high": "702.80",
      "low": "692.00",
      "close": "695.40",
      "average": "695.8994",
      "volume": "569908",
      "turnover": "396597947.49",
      "trades": "3936"
    },
    {
      "date": "2026-01-20",
      "bid": "691.00",
      "ask": "691.40",
      "open": "690.60",
      "high": "693.00",
      "low": "680.00",
      "close": "692.20",
      "average": "688.2767",
      "volume": "401175",
      "turnover": "276101776.77",
      "trades": "3039"
    },
    {
      "date": "2026-01-21",
      "bid": "684.20",
      "ask": "684.60",
      "open": "691.00",
      "high": "692.40",
      "low": "676.20",
      "close": "683.00",
      "average": "682.6168",
      "volume": "705970",
      "turnover": "481921632.6",
      "trades": "3939"
    },
    {
      "date": "2026-01-22",
      "bid": "680.20",
      "ask": "680.40",
      "open": "686.00",
      "high": "691.40",
      "low": "678.20",
      "close": "678.20",
      "average": "683.5981",
      "volume": "573570",
      "turnover": "392116673.6",
      "trades": "3826"
    },
    {
      "date": "2026-01-23",
      "bid": "684.00",
      "ask": "684.20",
      "open": "679.40",
      "high": "684.60",
      "low": "673.40",
      "close": "682.00",
      "average": "679.8391",
      "volume": "477863",
      "turnover": "324856853.6",
      "trades": "2722"
    },
    {
      "date": "2026-01-26",
      "bid": "692.00",
      "ask": "692.20",
      "open": "680.00",
      "high": "694.20",
      "low": "679.40",
      "close": "692.60",
      "average": "690.3254",
      "volume": "487112",
      "turnover": "336268883.1",
      "trades": "2767"
    },
    {
      "date": "2026-01-27",
      "bid": "707.00",
      "ask": "707.40",
      "open": "700.00",
      "high": "709.80",
      "low": "700.00",
      "close": "707.40",
      "average": "706.5053",
      "volume": "521304",
      "turnover": "368324834.4",
      "trades": "3350"
    },
    {
      "date": "2026-01-28",
      "bid": "706.40",
      "ask": "706.80",
      "open": "710.00",
      "high": "714.80",
      "low": "703.20",
      "close": "705.20",
      "average": "706.9913",
      "volume": "586190",
      "turnover": "414429491.8",
      "trades": "3357"
    },
    {
      "date": "2026-01-29",
      "bid": "766.80",
      "ask": "767.00",
      "open": "743.00",
      "high": "782.40",
      "low": "742.60",
      "close": "764.20",
      "average": "764.5327",
      "volume": "1910437",
      "turnover": "1460947818.1",
      "trades": "11671"
    },
    {
      "date": "2026-01-30",
      "bid": "764.60",
      "ask": "764.80",
      "open": "767.00",
      "high": "771.40",
      "low": "760.40",
      "close": "767.40",
      "average": "765.728",
      "volume": "512547",
      "turnover": "392466712.74",
      "trades": "3776"
    },
    {
      "date": "2026-02-02",
      "bid": "775.40",
      "ask": "775.80",
      "open": "759.60",
      "high": "778.20",
      "low": "756.60",
      "close": "776.00",
      "average": "769.1206",
      "volume": "696050",
      "turnover": "535440670.1",
      "trades": "4631"
    },
    {
      "date": "2026-02-03",
      "bid": "781.00",
      "ask": "781.40",
      "open": "785.00",
      "high": "793.20",
      "low": "769.00",
      "close": "780.80",
      "average": "778.8687",
      "volume": "595042",
      "turnover": "463552288.5",
      "trades": "4146"
    },
    {
      "date": "2026-02-04",
      "bid": "783.00",
      "ask": "783.20",
      "open": "786.20",
      "high": "794.20",
      "low": "778.00",
      "close": "780.20",
      "average": "786.0323",
      "volume": "637600",
      "turnover": "501147249.6",
      "trades": "5074"
    },
    {
      "date": "2026-02-05",
      "bid": "772.40",
      "ask": "772.80",
      "open": "777.80",
      "high": "784.00",
      "low": "764.60",
      "close": "772.60",
      "average": "773.5233",
      "volume": "442419",
      "turnover": "342225409.5",
      "trades": "3360"
    },
    {
      "date": "2026-02-06",
      "bid": "779.00",
      "ask": "779.40",
      "open": "775.00",
      "high": "779.40",
      "low": "767.60",
      "close": "779.00",
      "average": "774.6439",
      "volume": "489355",
      "turnover": "379070402",
      "trades": "3437"
    },
    {
      "date": "2026-02-09",
      "bid": "796.40",
      "ask": "796.80",
      "open": "786.60",
      "high": "796.80",
      "low": "782.40",
      "close": "796.40",
      "average": "791.0423",
      "volume": "343114",
      "turnover": "271397313.1",
      "trades": "2799"
    },
    {
      "date": "2026-02-10",
      "bid": "794.00",
      "ask": "794.20",
      "open": "799.80",
      "high": "801.20",
      "low": "793.20",
      "close": "794.20",
      "average": "796.9317",
      "volume": "388504",
      "turnover": "309618767.85",
      "trades": "3023"
    },
    {
      "date": "2026-02-11",
      "bid": "801.80",
      "ask": "802.60",
      "open": "795.20",
      "high": "809.40",
      "low": "791.60",
      "close": "800.80",
      "average": "800.6993",
      "volume": "546837",
      "turnover": "437857710.9",
      "trades": "3882"
    },
    {
      "date": "2026-02-12",
      "bid": "804.80",
      "ask": "805.40",
      "open": "807.00",
      "high": "815.20",
      "low": "803.60",
      "close": "806.00",
      "average": "809.0264",
      "volume": "589329",
      "turnover": "476783751.8",
      "trades": "4053"
    },
    {
      "date": "2026-02-13",
      "bid": "811.60",
      "ask": "811.80",
      "open": "806.00",
      "high": "816.40",
      "low": "799.60",
      "close": "816.40",
      "average": "810.4768",
      "volume": "757008",
      "turnover": "613530809",
      "trades": "3738"
    },
    {
      "date": "2026-02-16",
      "bid": "817.00",
      "ask": "817.40",
      "open": "816.40",
      "high": "821.80",
      "low": "814.00",
      "close": "818.40",
      "average": "818.133",
      "volume": "456829",
      "turnover": "373746912.6",
      "trades": "3682"
    },
    {
      "date": "2026-02-17",
      "bid": "816.00",
      "ask": "816.60",
      "open": "817.00",
      "high": "818.40",
      "low": "801.80",
      "close": "815.20",
      "average": "809.8107",
      "volume": "525270",
      "turnover": "425355354.3",
      "trades": "4178"
    },
    {
      "date": "2026-02-18",
      "bid": "822.00",
      "ask": "822.20",
      "open": "814.60",
      "high": "823.60",
      "low": "809.00",
      "close": "823.20",
      "average": "818.2787",
      "volume": "497512",
      "turnover": "407238493.1",
      "trades": "3665"
    },
    {
      "date": "2026-02-19",
      "bid": "818.60",
      "ask": "819.00",
      "open": "823.60",
      "high": "825.00",
      "low": "815.20",
      "close": "818.20",
      "average": "819.0172",
      "volume": "357161",
      "turnover": "292515099.7",
      "trades": "2727"
    },
    {
      "date": "2026-02-20",
      "bid": "821.60",
      "ask": "822.00",
      "open": "820.20",
      "high": "824.00",
      "low": "815.40",
      "close": "819.00",
      "average": "819.4849",
      "volume": "665140",
      "turnover": "545082089.9",
      "trades": "4061"
    },
    {
      "date": "2026-02-23",
      "bid": "815.60",
      "ask": "816.00",
      "open": "816.00",
      "high": "819.80",
      "low": "808.40",
      "close": "816.80",
      "average": "815.3489",
      "volume": "414994",
      "turnover": "338364040.2",
      "trades": "2884"
    },
    {
      "date": "2026-02-24",
      "bid": "828.60",
      "ask": "828.80",
      "open": "818.40",
      "high": "829.20",
      "low": "813.00",
      "close": "826.80",
      "average": "824.1042",
      "volume": "380384",
      "turnover": "313474415.2",
      "trades": "2926"
    },
    {
      "date": "2026-02-25",
      "bid": "834.60",
      "ask": "835.00",
      "open": "829.80",
      "high": "842.60",
      "low": "829.80",
      "close": "835.40",
      "average": "837.0899",
      "volume": "357386",
      "turnover": "299151951.5",
      "trades": "2989"
    },
    {
      "date": "2026-02-26",
      "bid": "830.40",
      "ask": "830.80",
      "open": "835.40",
      "high": "841.80",
      "low": "822.40",
      "close": "831.00",
      "average": "833.385",
      "volume": "561215",
      "turnover": "467756982.23",
      "trades": "4080"
    },
    {
      "date": "2026-02-27",
      "bid": "843.40",
      "ask": "843.80",
      "open": "832.20",
      "high": "845.40",
      "low": "830.60",
      "close": "843.60",
      "average": "840.6307",
      "volume": "491967",
      "turnover": "413559612.8",
      "trades": "4176"
    },
    {
      "date": "2026-03-02",
      "bid": "828.20",
      "ask": "828.40",
      "open": "835.00",
      "high": "837.20",
      "low": "819.00",
      "close": "829.00",
      "average": "827.1253",
      "volume": "472472",
      "turnover": "390976026.4",
      "trades": "4414"
    },
    {
      "date": "2026-03-03",
      "bid": "800.00",
      "ask": "800.60",
      "open": "814.80",
      "high": "823.40",
      "low": "789.40",
      "close": "799.40",
      "average": "799.3967",
      "volume": "810196",
      "turnover": "647588263.2",
      "trades": "6658"
    },
    {
      "date": "2026-03-04",
      "bid": "800.40",
      "ask": "800.80",
      "open": "795.00",
      "high": "808.00",
      "low": "791.80",
      "close": "800.40",
      "average": "800.7029",
      "volume": "526808",
      "turnover": "421835919.3",
      "trades": "5028"
    },
    {
      "date": "2026-03-05",
      "bid": "787.20",
      "ask": "787.80",
      "open": "800.40",
      "high": "807.20",
      "low": "787.20",
      "close": "787.60",
      "average": "796.188",
      "volume": "433395",
      "turnover": "345042701.9",
      "trades": "4204"
    },
    {
      "date": "2026-03-06",
      "bid": "781.40",
      "ask": "782.00",
      "open": "789.60",
      "high": "793.20",
      "low": "771.00",
      "close": "785.20",
      "average": "781.5876",
      "volume": "447692",
      "turnover": "349906203.8",
      "trades": "4635"
    },
    {
      "date": "2026-03-09",
      "bid": "767.40",
      "ask": "767.80",
      "open": "746.00",
      "high": "769.00",
      "low": "738.00",
      "close": "769.00",
      "average": "757.1588",
      "volume": "1021077",
      "turnover": "773150947.8",
      "trades": "8749"
    },
    {
      "date": "2026-03-10",
      "bid": "800.80",
      "ask": "801.40",
      "open": "800.00",
      "high": "818.20",
      "low": "788.40",
      "close": "803.40",
      "average": "798.7287",
      "volume": "775914",
      "turnover": "619726762.9",
      "trades": "5964"
    },
    {
      "date": "2026-03-11",
      "bid": "796.80",
      "ask": "797.20",
      "open": "803.00",
      "high": "803.40",
      "low": "789.00",
      "close": "800.80",
      "average": "797.2379",
      "volume": "397375",
      "turnover": "316789590.89",
      "trades": "3341"
    },
    {
      "date": "2026-03-12",
      "bid": "805.60",
      "ask": "806.00",
      "open": "800.00",
      "high": "807.40",
      "low": "793.60",
      "close": "806.80",
      "average": "801.8492",
      "volume": "330024",
      "turnover": "264505320.4",
      "trades": "3085"
    },
    {
      "date": "2026-03-13",
      "bid": "793.60",
      "ask": "796.80",
      "open": "800.40",
      "high": "809.40",
      "low": "790.40",
      "close": "790.40",
      "average": "797.3419",
      "volume": "310821",
      "turnover": "247826512.4",
      "trades": "2752"
    },
    {
      "date": "2026-03-16",
      "bid": "790.00",
      "ask": "790.80",
      "open": "790.60",
      "high": "796.80",
      "low": "781.00",
      "close": "790.00",
      "average": "790.1466",
      "volume": "410118",
      "turnover": "324056361.7",
      "trades": "4049"
    },
    {
      "date": "2026-03-17",
      "bid": "788.00",
      "ask": "788.80",
      "open": "783.40",
      "high": "792.00",
      "low": "779.40",
      "close": "787.60",
      "average": "786.7385",
      "volume": "551084",
      "turnover": "433565188.2",
      "trades": "4620"
    },
    {
      "date": "2026-03-18",
      "bid": "798.40",
      "ask": "799.20",
      "open": "794.60",
      "high": "812.40",
      "low": "790.00",
      "close": "800.20",
      "average": "802.0443",
      "volume": "490141",
      "turnover": "393129550.4",
      "trades": "3743"
    },
    {
      "date": "2026-03-19",
      "bid": "775.20",
      "ask": "776.20",
      "open": "788.80",
      "high": "791.00",
      "low": "767.80",
      "close": "776.00",
      "average": "777.3364",
      "volume": "482874",
      "turnover": "375341932.1",
      "trades": "4581"
    },
    {
      "date": "2026-03-20",
      "bid": "765.20",
      "ask": "766.40",
      "open": "779.40",
      "high": "784.20",
      "low": "761.20",
      "close": "763.40",
      "average": "772.1364",
      "volume": "603251",
      "turnover": "465778031.96",
      "trades": "5140"
    },
    {
      "date": "2026-03-23",
      "bid": "768.20",
      "ask": "768.40",
      "open": "742.00",
      "high": "778.60",
      "low": "733.40",
      "close": "769.60",
      "average": "758.587",
      "volume": "758790",
      "turnover": "575900953.2",
      "trades": "7607"
    },
    {
      "date": "2026-03-24",
      "bid": "772.00",
      "ask": "772.40",
      "open": "772.00",
      "high": "774.40",
      "low": "752.80",
      "close": "774.40",
      "average": "768.7229",
      "volume": "544098",
      "turnover": "418141107.3",
      "trades": "3853"
    },
    {
      "date": "2026-03-25",
      "bid": "787.20",
      "ask": "787.80",
      "open": "782.20",
      "high": "792.80",
      "low": "778.60",
      "close": "789.60",
      "average": "788.2166",
      "volume": "457617",
      "turnover": "360686208.7",
      "trades": "3831"
    },
    {
      "date": "2026-03-26",
      "bid": "773.80",
      "ask": "774.60",
      "open": "784.60",
      "high": "789.00",
      "low": "770.80",
      "close": "770.80",
      "average": "775.9719",
      "volume": "490905",
      "turnover": "380938128.36",
      "trades": "3483"
    },
    {
      "date": "2026-03-27",
      "bid": "748.80",
      "ask": "749.20",
      "open": "763.60",
      "high": "763.60",
      "low": "734.80",
      "close": "749.40",
      "average": "745.7183",
      "volume": "609137",
      "turnover": "454241824.5",
      "trades": "6100"
    },
    {
      "date": "2026-03-30",
      "bid": "744.20",
      "ask": "744.60",
      "open": "746.40",
      "high": "755.40",
      "low": "741.20",
      "close": "744.60",
      "average": "746.2308",
      "volume": "457402",
      "turnover": "341387688.89",
      "trades": "4271"
    },
    {
      "date": "2026-03-31",
      "bid": "749.60",
      "ask": "750.40",
      "open": "743.00",
      "high": "758.40",
      "low": "738.00",
      "close": "751.80",
      "average": "750.9518",
      "volume": "544301",
      "turnover": "408742962.8",
      "trades": "4792"
    },
    {
      "date": "2026-04-01",
      "bid": "779.40",
      "ask": "780.00",
      "open": "784.00",
      "high": "784.80",
      "low": "771.00",
      "close": "781.20",
      "average": "778.7286",
      "volume": "515565",
      "turnover": "401456234.8",
      "trades": "4506"
    },
    {
      "date": "2026-04-02",
      "bid": "767.80",
      "ask": "768.40",
      "open": "761.20",
      "high": "773.00",
      "low": "761.20",
      "close": "768.20",
      "average": "768.2112",
      "volume": "196378",
      "turnover": "150868388.4",
      "trades": "2272"
    },
    {
      "date": "2026-04-07",
      "bid": "772.80",
      "ask": "773.40",
      "open": "776.00",
      "high": "785.40",
      "low": "769.40",
      "close": "773.60",
      "average": "777.7095",
      "volume": "450894",
      "turnover": "350679201.1",
      "trades": "4136"
    },
    {
      "date": "2026-04-08",
      "bid": "824.00",
      "ask": "824.20",
      "open": "816.60",
      "high": "830.00",
      "low": "811.40",
      "close": "824.20",
      "average": "820.2439",
      "volume": "910091",
      "turnover": "746499017.2",
      "trades": "6883"
    },
    {
      "date": "2026-04-09",
      "bid": "834.60",
      "ask": "835.00",
      "open": "817.80",
      "high": "834.80",
      "low": "817.80",
      "close": "834.60",
      "average": "829.0899",
      "volume": "569915",
      "turnover": "472603409.74",
      "trades": "4193"
    },
    {
      "date": "2026-04-10",
      "bid": "845.00",
      "ask": "845.40",
      "open": "840.00",
      "high": "847.00",
      "low": "838.00",
      "close": "843.80",
      "average": "843.1479",
      "volume": "466508",
      "turnover": "393336171.5",
      "trades": "3599"
    },
    {
      "date": "2026-04-13",
      "bid": "836.40",
      "ask": "837.00",
      "open": "834.40",
      "high": "841.40",
      "low": "830.80",
      "close": "840.20",
      "average": "836.6322",
      "volume": "528582",
      "turnover": "442214720.2",
      "trades": "5317"
    },
    {
      "date": "2026-04-14",
      "bid": "849.40",
      "ask": "850.20",
      "open": "843.40",
      "high": "852.80",
      "low": "841.60",
      "close": "850.00",
      "average": "848.754",
      "volume": "390282",
      "turnover": "331242969.39",
      "trades": "2917"
    },
    {
      "date": "2026-04-15",
      "bid": "846.40",
      "ask": "847.00",
      "open": "849.00",
      "high": "853.40",
      "low": "844.40",
      "close": "848.20",
      "average": "848.6785",
      "volume": "365673",
      "turnover": "310350115.6",
      "trades": "3231"
    },
    {
      "date": "2026-04-16",
      "bid": "849.80",
      "ask": "850.40",
      "open": "854.20",
      "high": "854.80",
      "low": "844.60",
      "close": "851.20",
      "average": "850.8396",
      "volume": "325802",
      "turnover": "277206658.7",
      "trades": "3351"
    },
    {
      "date": "2026-04-17",
      "bid": "875.00",
      "ask": "877.00",
      "open": "845.00",
      "high": "880.00",
      "low": "844.60",
      "close": "880.00",
      "average": "869.556",
      "volume": "740735",
      "turnover": "643844953.65",
      "trades": "5940"
    },
    {
      "date": "2026-04-20",
      "bid": "868.60",
      "ask": "869.00",
      "open": "872.00",
      "high": "874.40",
      "low": "865.60",
      "close": "868.80",
      "average": "869.9091",
      "volume": "378063",
      "turnover": "328716050.5",
      "trades": "3344"
    },
    {
      "date": "2026-04-21",
      "bid": "868.00",
      "ask": "868.20",
      "open": "877.20",
      "high": "878.00",
      "low": "863.80",
      "close": "867.60",
      "average": "871.0848",
      "volume": "548441",
      "turnover": "477827209.4",
      "trades": "3814"
    },
    {
      "date": "2026-04-22",
      "bid": "899.20",
      "ask": "899.80",
      "open": "914.80",
      "high": "928.00",
      "low": "884.40",
      "close": "900.20",
      "average": "903.1097",
      "volume": "1163771",
      "turnover": "1051033210.6",
      "trades": "10061"
    },
    {
      "date": "2026-04-23",
      "bid": "921.40",
      "ask": "921.80",
      "open": "899.80",
      "high": "923.40",
      "low": "895.80",
      "close": "920.00",
      "average": "912.5381",
      "volume": "483650",
      "turnover": "441371308",
      "trades": "5154"
    },
    {
      "date": "2026-04-24",
      "bid": "914.60",
      "ask": "915.00",
      "open": "909.00",
      "high": "916.60",
      "low": "899.20",
      "close": "915.20",
      "average": "909.0044",
      "volume": "371275",
      "turnover": "337474286",
      "trades": "4493"
    },
    {
      "date": "2026-04-27",
      "bid": "907.40",
      "ask": "908.00",
      "open": "914.60",
      "high": "920.80",
      "low": "903.40",
      "close": "910.20",
      "average": "910.9638",
      "volume": "438981",
      "turnover": "399891034.1",
      "trades": "4244"
    },
    {
      "date": "2026-04-28",
      "bid": "898.00",
      "ask": "899.40",
      "open": "907.40",
      "high": "911.80",
      "low": "893.00",
      "close": "899.40",
      "average": "901.0278",
      "volume": "403999",
      "turnover": "364014497.5",
      "trades": "3839"
    },
    {
      "date": "2026-04-29",
      "bid": "900.40",
      "ask": "901.00",
      "open": "899.00",
      "high": "905.80",
      "low": "895.60",
      "close": "902.80",
      "average": "901.9593",
      "volume": "389664",
      "turnover": "351461681",
      "trades": "3759"
    },
    {
      "date": "2026-04-30",
      "bid": "915.00",
      "ask": "915.20",
      "open": "894.40",
      "high": "918.00",
      "low": "891.40",
      "close": "914.60",
      "average": "908.8639",
      "volume": "201430",
      "turnover": "183100313.6",
      "trades": "2046"
    },
    {
      "date": "2026-05-04",
      "bid": "927.00",
      "ask": "927.60",
      "open": "925.20",
      "high": "941.00",
      "low": "924.00",
      "close": "927.00",
      "average": "931.2175",
      "volume": "435167",
      "turnover": "405245786.1",
      "trades": "4913"
    },
    {
      "date": "2026-05-05",
      "bid": "954.00",
      "ask": "954.80",
      "open": "927.00",
      "high": "955.40",
      "low": "926.00",
      "close": "953.80",
      "average": "945.8003",
      "volume": "336327",
      "turnover": "318121206.1",
      "trades": "3170"
    },
    {
      "date": "2026-05-06",
      "bid": "977.20",
      "ask": "977.80",
      "open": "964.00",
      "high": "982.00",
      "low": "960.80",
      "close": "976.40",
      "average": "973.5513",
      "volume": "561830",
      "turnover": "546983088.4",
      "trades": "5354"
    },
    {
      "date": "2026-05-07",
      "bid": "966.00",
      "ask": "966.60",
      "open": "980.00",
      "high": "989.80",
      "low": "963.60",
      "close": "963.60",
      "average": "973.4248",
      "volume": "445472",
      "turnover": "433723856.1",
      "trades": "4953"
    },
    {
      "date": "2026-05-08",
      "bid": "972.00",
      "ask": "972.40",
      "open": "957.60",
      "high": "976.60",
      "low": "956.00",
      "close": "974.80",
      "average": "968.5972",
      "volume": "501109",
      "turnover": "485091983.5",
      "trades": "4424"
    },
    {
      "date": "2026-05-11",
      "bid": "988.20",
      "ask": "989.40",
      "open": "980.00",
      "high": "991.60",
      "low": "973.60",
      "close": "991.60",
      "average": "983.8421",
      "volume": "412717",
      "turnover": "406049736.9",
      "trades": "4432"
    },
    {
      "date": "2026-05-12",
      "bid": "965.00",
      "ask": "965.40",
      "open": "978.00",
      "high": "992.80",
      "low": "962.80",
      "close": "967.40",
      "average": "977.6613",
      "volume": "415294",
      "turnover": "405842104.4",
      "trades": "4946"
    },
    {
      "date": "2026-05-13",
      "bid": "978.60",
      "ask": "979.00",
      "open": "980.00",
      "high": "988.80",
      "low": "975.60",
      "close": "979.80",
      "average": "980.8365",
      "volume": "232307",
      "turnover": "227854800.4",
      "trades": "2681"
    },
    {
      "date": "2026-05-15",
      "bid": "982.20",
      "ask": "982.60",
      "open": "983.80",
      "high": "985.00",
      "low": "969.60",
      "close": "983.80",
      "average": "979.5643",
      "volume": "596167",
      "turnover": "583997312.34",
      "trades": "6479"
    },
    {
      "date": "2026-05-18",
      "bid": "966.60",
      "ask": "966.80",
      "open": "978.60",
      "high": "988.60",
      "low": "964.60",
      "close": "968.00",
      "average": "975.015",
      "volume": "446268",
      "turnover": "434696342.7",
      "trades": "4285"
    },
    {
      "date": "2026-05-19",
      "bid": "949.60",
      "ask": "950.40",
      "open": "963.20",
      "high": "978.60",
      "low": "939.80",
      "close": "950.60",
      "average": "957.3323",
      "volume": "530861",
      "turnover": "508125415.4",
      "trades": "4973"
    },
    {
      "date": "2026-05-20",
      "bid": "968.80",
      "ask": "971.00",
      "open": "950.00",
      "high": "974.00",
      "low": "947.20",
      "close": "963.60",
      "average": "961.9826",
      "volume": "501369",
      "turnover": "482308219.7",
      "trades": "4081"
    },
    {
      "date": "2026-05-21",
      "bid": "977.00",
      "ask": "977.40",
      "open": "964.80",
      "high": "979.60",
      "low": "964.80",
      "close": "977.40",
      "average": "973.3975",
      "volume": "427908",
      "turnover": "416513928.6",
      "trades": "4592"
    },
    {
      "date": "2026-05-22",
      "bid": "999.20",
      "ask": "999.40",
      "open": "985.60",
      "high": "1001.00",
      "low": "983.80",
      "close": "997.80",
      "average": "994.9017",
      "volume": "425799",
      "turnover": "423629666.7",
      "trades": "4755"
    },
    {
      "date": "2026-05-25",
      "bid": "1008.50",
      "ask": "1010.00",
      "open": "1002.00",
      "high": "1011.00",
      "low": "1000.00",
      "close": "1009.50",
      "average": "1005.2295",
      "volume": "279549",
      "turnover": "281008533.5",
      "trades": "4057"
    },
    {
      "date": "2026-05-26",
      "bid": "1008.00",
      "ask": "1008.50",
      "open": "1006.50",
      "high": "1010.50",
      "low": "994.40",
      "close": "1007.50",
      "average": "1004.4732",
      "volume": "416404",
      "turnover": "418246516.9",
      "trades": "4377"
    },
    {
      "date": "2026-05-27",
      "bid": "985.80",
      "ask": "986.40",
      "open": "1008.00",
      "high": "1010.00",
      "low": "973.60",
      "close": "986.80",
      "average": "990.0519",
      "volume": "467321",
      "turnover": "462743244",
      "trades": "4995"
    },
    {
      "date": "2026-05-28",
      "bid": "984.80",
      "ask": "985.60",
      "open": "985.00",
      "high": "993.80",
      "low": "976.80",
      "close": "986.80",
      "average": "986.6687",
      "volume": "301779",
      "turnover": "297757158.89",
      "trades": "3190"
    },
    {
      "date": "2026-05-29",
      "bid": "991.00",
      "ask": "991.80",
      "open": "986.00",
      "high": "993.80",
      "low": "978.00",
      "close": "988.40",
      "average": "988.0893",
      "volume": "685151",
      "turnover": "676991868.4",
      "trades": "3791"
    },
    {
      "date": "2026-06-01",
      "bid": "983.80",
      "ask": "984.40",
      "open": "991.80",
      "high": "999.00",
      "low": "975.20",
      "close": "985.20",
      "average": "987.0928",
      "volume": "428343",
      "turnover": "422787922.8",
      "trades": "4585"
    },
    {
      "date": "2026-06-02",
      "bid": "1020.50",
      "ask": "1021.50",
      "open": "998.00",
      "high": "1022.50",
      "low": "995.20",
      "close": "1019.00",
      "average": "1011.2433",
      "volume": "550378",
      "turnover": "556579033.15",
      "trades": "4314"
    },
    {
      "date": "2026-06-03",
      "bid": "1016.50",
      "ask": "1017.50",
      "open": "1018.00",
      "high": "1021.00",
      "low": "1010.50",
      "close": "1016.50",
      "average": "1016.1686",
      "volume": "401293",
      "turnover": "407781723.75",
      "trades": "3423"
    },
    {
      "date": "2026-06-04",
      "bid": "1005.00",
      "ask": "1006.50",
      "open": "1011.50",
      "high": "1017.50",
      "low": "990.00",
      "close": "1006.50",
      "average": "1002.2533",
      "volume": "291737",
      "turnover": "292374124.7",
      "trades": "3912"
    },
    {
      "date": "2026-06-05",
      "bid": "986.20",
      "ask": "986.60",
      "open": "1005.00",
      "high": "1005.00",
      "low": "980.00",
      "close": "987.40",
      "average": "989.5867",
      "volume": "380230",
      "turnover": "376280411.65",
      "trades": "5658"
    },
    {
      "date": "2026-06-08",
      "bid": "979.80",
      "ask": "980.40",
      "open": "966.60",
      "high": "980.60",
      "low": "964.00",
      "close": "977.40",
      "average": "973.8128",
      "volume": "384991",
      "turnover": "374904476.9",
      "trades": "4783"
    },
    {
      "date": "2026-06-09",
      "bid": "956.00",
      "ask": "956.80",
      "open": "977.40",
      "high": "991.60",
      "low": "953.60",
      "close": "956.40",
      "average": "973.1284",
      "volume": "427086",
      "turnover": "415584596.5",
      "trades": "4310"
    },
    {
      "date": "2026-06-10",
      "bid": "945.00",
      "ask": "946.60",
      "open": "953.80",
      "high": "959.80",
      "low": "940.80",
      "close": "946.40",
      "average": "950.3391",
      "volume": "516628",
      "turnover": "490993085.6",
      "trades": "5923"
    },
    {
      "date": "2026-06-11",
      "bid": "970.20",
      "ask": "970.60",
      "open": "948.60",
      "high": "974.80",
      "low": "948.60",
      "close": "966.20",
      "average": "965.4794",
      "volume": "659034",
      "turnover": "636235863.4",
      "trades": "5409"
    },
    {
      "date": "2026-06-12",
      "bid": "967.00",
      "ask": "967.80",
      "open": "980.00",
      "high": "983.40",
      "low": "962.60",
      "close": "964.80",
      "average": "970.2657",
      "volume": "586548",
      "turnover": "569138028",
      "trades": "6013"
    },
    {
      "date": "2026-06-15",
      "bid": "974.60",
      "ask": "975.40",
      "open": "985.00",
      "high": "991.80",
      "low": "974.40",
      "close": "974.80",
      "average": "980.9748",
      "volume": "494010",
      "turnover": "484903732.1",
      "trades": "4199"
    },
    {
      "date": "2026-06-16",
      "bid": "991.00",
      "ask": "992.20",
      "open": "985.00",
      "high": "1001.50",
      "low": "983.40",
      "close": "990.80",
      "average": "994.0198",
      "volume": "436543",
      "turnover": "433931695",
      "trades": "4578"
    },
    {
      "date": "2026-06-17",
      "bid": "1010.50",
      "ask": "1012.00",
      "open": "990.80",
      "high": "1021.00",
      "low": "988.00",
      "close": "1012.50",
      "average": "1009.6435",
      "volume": "510826",
      "turnover": "515762192.45",
      "trades": "5182"
    },
    {
      "date": "2026-06-18",
      "bid": "1038.00",
      "ask": "1038.50",
      "open": "1021.00",
      "high": "1042.50",
      "low": "1021.00",
      "close": "1037.50",
      "average": "1034.1861",
      "volume": "475905",
      "turnover": "492182957",
      "trades": "4242"
    },
    {
      "date": "2026-06-22",
      "bid": "1053.00",
      "ask": "1053.50",
      "open": "1035.00",
      "high": "1058.50",
      "low": "1028.00",
      "close": "1055.50",
      "average": "1048.4603",
      "volume": "506531",
      "turnover": "530519116.75",
      "trades": "3776"
    },
    {
      "date": "2026-06-23",
      "bid": "1031.50",
      "ask": "1032.00",
      "open": "1034.00",
      "high": "1039.50",
      "low": "1020.50",
      "close": "1030.00",
      "average": "1029.808",
      "volume": "522209",
      "turnover": "537763222.5",
      "trades": "5299"
    },
    {
      "date": "2026-06-24",
      "bid": "1040.00",
      "ask": "1040.50",
      "open": "1035.00",
      "high": "1044.50",
      "low": "1024.50",
      "close": "1044.00",
      "average": "1039.7284",
      "volume": "411723",
      "turnover": "428056392.5",
      "trades": "4159"
    },
    {
      "date": "2026-06-25",
      "bid": "1041.00",
      "ask": "1041.50",
      "open": "1048.00",
      "high": "1052.50",
      "low": "1031.50",
      "close": "1039.50",
      "average": "1043.4945",
      "volume": "400919",
      "turnover": "418356571.75",
      "trades": "4883"
    },
    {
      "date": "2026-06-26",
      "bid": "1015.50",
      "ask": "1016.00",
      "open": "1039.50",
      "high": "1049.00",
      "low": "1011.50",
      "close": "1011.50",
      "average": "1023.2341",
      "volume": "387229",
      "turnover": "396247284.89",
      "trades": "3917"
    },
    {
      "date": "2026-06-29",
      "bid": "1022.00",
      "ask": "1023.00",
      "open": "1019.50",
      "high": "1025.00",
      "low": "1012.00",
      "close": "1025.00",
      "average": "1019.5274",
      "volume": "208463",
      "turnover": "212535608.75",
      "trades": "2555"
    },
    {
      "date": "2026-06-30",
      "bid": "1051.00",
      "ask": "1052.00",
      "open": "1036.00",
      "high": "1052.50",
      "low": "1035.50",
      "close": "1048.50",
      "average": "1048.198",
      "volume": "510866",
      "turnover": "535492720.25",
      "trades": "4073"
    },
    {
      "date": "2026-07-01",
      "bid": "1032.50",
      "ask": "1033.00",
      "open": "1056.00",
      "high": "1058.50",
      "low": "1022.00",
      "close": "1034.00",
      "average": "1041.4147",
      "volume": "317384",
      "turnover": "330517782.25",
      "trades": "3536"
    },
    {
      "date": "2026-07-02",
      "bid": "1023.00",
      "ask": "1024.50",
      "open": "1017.00",
      "high": "1042.00",
      "low": "1012.00",
      "close": "1021.00",
      "average": "1024.6816",
      "volume": "390595",
      "turnover": "400236460",
      "trades": "3811"
    },
    {
      "date": "2026-07-03",
      "bid": "1047.50",
      "ask": "1048.00",
      "open": "1026.50",
      "high": "1049.00",
      "low": "1026.00",
      "close": "1049.00",
      "average": "1041.4249",
      "volume": "219115",
      "turnover": "228198373.53",
      "trades": "2424"
    },
    {
      "date": "2026-07-06",
      "bid": "1038.50",
      "ask": "1039.50",
      "open": "1040.00",
      "high": "1045.00",
      "low": "1017.00",
      "close": "1040.00",
      "average": "1030.2394",
      "volume": "429459",
      "turnover": "442444125.5",
      "trades": "4740"
    },
    {
      "date": "2026-07-07",
      "bid": "998.40",
      "ask": "999.00",
      "open": "1017.00",
      "high": "1024.00",
      "low": "993.80",
      "close": "1000.00",
      "average": "1006.9114",
      "volume": "556599",
      "turnover": "560429279.1",
      "trades": "6247"
    },
    {
      "date": "2026-07-08",
      "bid": "991.60",
      "ask": "993.00",
      "open": "999.00",
      "high": "1000.00",
      "low": "980.60",
      "close": "988.80",
      "average": "989.6949",
      "volume": "356980",
      "turnover": "353329511.3",
      "trades": "5036"
    },
    {
      "date": "2026-07-09",
      "bid": "1017.00",
      "ask": "1017.50",
      "open": "1008.00",
      "high": "1026.00",
      "low": "999.00",
      "close": "1014.00",
      "average": "1015.3753",
      "volume": "332749",
      "turnover": "337937607.25",
      "trades": "3009"
    },
    {
      "date": "2026-07-10",
      "bid": "997.20",
      "ask": "998.60",
      "open": "1015.00",
      "high": "1015.00",
      "low": "994.00",
      "close": "998.00",
      "average": "1000.5729",
      "volume": "429382",
      "turnover": "429890585.85",
      "trades": "3888"
    },
    {
      "date": "2026-07-13",
      "bid": "997.80",
      "ask": "998.60",
      "open": "985.00",
      "high": "1001.50",
      "low": "985.00",
      "close": "998.80",
      "average": "996.7006",
      "volume": "264208",
      "turnover": "263337739.7",
      "trades": "3284"
    },
    {
      "date": "2026-07-14",
      "bid": "1016.50",
      "ask": "1017.00",
      "open": "990.00",
      "high": "1019.50",
      "low": "986.60",
      "close": "1015.50",
      "average": "1006.0532",
      "volume": "461926",
      "turnover": "464692063.35",
      "trades": "3538"
    },
    {
      "date": "2026-07-15",
      "bid": "997.60",
      "ask": "998.40",
      "open": "1019.00",
      "high": "1022.50",
      "low": "988.40",
      "close": "988.40",
      "average": "1005.5641",
      "volume": "326337",
      "turnover": "328153051.89",
      "trades": "3022"
    },
    {
      "date": "2026-07-16",
      "bid": "940.60",
      "ask": "941.60",
      "open": "1015.00",
      "high": "1018.50",
      "low": "935.40",
      "close": "935.40",
      "average": "956.1981",
      "volume": "1211304",
      "turnover": "1158313516.65",
      "trades": "17024"
    },
    {
      "date": "2026-07-17",
      "bid": "943.20",
      "ask": "943.40",
      "open": "930.20",
      "high": "945.60",
      "low": "915.00",
      "close": "945.20",
      "average": "930.9479",
      "volume": "649734",
      "turnover": "604844380.66",
      "trades": "9064"
    },
    {
      "date": "2026-07-20",
      "bid": "947.40",
      "ask": "948.20",
      "open": "947.00",
      "high": "964.60",
      "low": "944.80",
      "close": "948.60",
      "average": "953.0947",
      "volume": "383989",
      "turnover": "365990132.6",
      "trades": "4491"
    },
    {
      "date": "2026-07-21",
      "bid": "964.00",
      "ask": "964.20",
      "open": "955.00",
      "high": "964.20",
      "low": "952.80",
      "close": "963.20",
      "average": "960.0344",
      "volume": "300898",
      "turnover": "288872136.39",
      "trades": "3208"
    },
    {
      "date": "2026-07-22",
      "bid": "962.60",
      "ask": "963.20",
      "open": "962.20",
      "high": "971.80",
      "low": "950.80",
      "close": "961.20",
      "average": "961.1252",
      "volume": "563134",
      "turnover": "541253904.1",
      "trades": "5572"
    },
    {
      "date": "2026-07-23",
      "bid": "955.40",
      "ask": "956.80",
      "open": "963.20",
      "high": "967.00",
      "low": "948.60",
      "close": "954.80",
      "average": "958.4599",
      "volume": "445341",
      "turnover": "426844429.1",
      "trades": "4609"
    },
    {
      "date": "2026-07-24",
      "bid": "949.80",
      "ask": "950.20",
      "open": "955.40",
      "high": "962.20",
      "low": "944.40",
      "close": "950.40",
      "average": "953.4844",
      "volume": "314534",
      "turnover": "299903305",
      "trades": "3840"
    },
    {
      "date": "2026-07-27",
      "bid": "939.00",
      "ask": "939.20",
      "open": "959.20",
      "high": "960.80",
      "low": "935.00",
      "close": "936.80",
      "average": "947.3584",
      "volume": "493677",
      "turnover": "467593044.7",
      "trades": "5896"
    },
    {
      "date": "2026-07-28",
      "bid": "915.40",
      "ask": "915.80",
      "open": "936.00",
      "high": "937.80",
      "low": "910.40",
      "close": "918.60",
      "average": "921.3845",
      "volume": "594173",
      "turnover": "547472772.29",
      "trades": "6873"
    },
    {
      "date": "2026-07-29",
      "bid": "906.00",
      "ask": "906.60",
      "open": "913.20",
      "high": "925.00",
      "low": "901.20",
      "close": "901.20",
      "average": "912.5809",
      "volume": "535846",
      "turnover": "489015066.5",
      "trades": "6188"
    },
    {
      "date": "2026-07-30",
      "bid": "929.40",
      "ask": "930.60",
      "open": "904.60",
      "high": "932.20",
      "low": "897.40",
      "close": "927.00",
      "average": "916.8019",
      "volume": "542361",
      "turnover": "497243525.4",
      "trades": "5520"
    },
    {
      "date": "2026-07-31",
      "bid": "941.20",
      "ask": "941.80",
      "open": "940.00",
      "high": "960.40",
      "low": "934.80",
      "close": "934.80",
      "average": "946.9461",
      "volume": "602605",
      "turnover": "570677991.5",
      "trades": "7467"
    },
    {
      "date": "2026-08-03",
      "bid": "944.60",
      "ask": "945.00",
      "open": "946.60",
      "high": "950.80",
      "low": "919.20",
      "close": "941.40",
      "average": "935.9229",
      "volume": "558352",
      "turnover": "522558840",
      "trades": "7910"
    },
    {
      "date": "2026-08-04",
      "bid": "963.80",
      "ask": "964.20",
      "open": "950.60",
      "high": "971.00",
      "low": "950.60",
      "close": "963.20",
      "average": "963.1158",
      "volume": "485634",
      "turnover": "467709448.7",
      "trades": "5783"
    },
    {
      "date": "2026-08-05",
      "bid": "965.00",
      "ask": "965.60",
      "open": "974.00",
      "high": "978.40",
      "low": "956.40",
      "close": "969.00",
      "average": "965.90",
      "volume": "365028",
      "turnover": "352549261.5",
      "trades": "4850"
    }
  ]
}