{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX358/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/addt-b?id=TX358",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX358",
    "asset_class": "SHARES",
    "isin": "SE0014781795",
    "symbol": "ADDT B",
    "company": "Addtech B",
    "market": null,
    "last_sale_price": "SEK 358.60",
    "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": "182.00",
      "ask": "183.00",
      "open": "180.00",
      "high": "183.00",
      "low": "179.00",
      "close": "182.00",
      "average": "181.0117",
      "volume": "156664",
      "turnover": "28356340",
      "trades": "645"
    },
    {
      "date": "2021-08-03",
      "bid": "183.00",
      "ask": "184.00",
      "open": "181.00",
      "high": "185.00",
      "low": "180.00",
      "close": "184.00",
      "average": "183.2605",
      "volume": "247560",
      "turnover": "45370516.4",
      "trades": "743"
    },
    {
      "date": "2021-08-04",
      "bid": "186.00",
      "ask": "187.00",
      "open": "185.00",
      "high": "187.00",
      "low": "183.00",
      "close": "186.00",
      "average": "185.4824",
      "volume": "122991",
      "turnover": "22810631.5",
      "trades": "716"
    },
    {
      "date": "2021-08-05",
      "bid": "188.00",
      "ask": "189.00",
      "open": "186.00",
      "high": "191.00",
      "low": "186.00",
      "close": "188.00",
      "average": "188.7193",
      "volume": "166581",
      "turnover": "31438045",
      "trades": "695"
    },
    {
      "date": "2021-08-06",
      "bid": "184.00",
      "ask": "185.00",
      "open": "189.00",
      "high": "190.00",
      "low": "183.00",
      "close": "184.00",
      "average": "187.3944",
      "volume": "416486",
      "turnover": "78072146",
      "trades": "944"
    },
    {
      "date": "2021-08-09",
      "bid": "179.00",
      "ask": "180.00",
      "open": "183.00",
      "high": "184.00",
      "low": "179.00",
      "close": "180.00",
      "average": "180.9644",
      "volume": "247029",
      "turnover": "44707675.5",
      "trades": "945"
    },
    {
      "date": "2021-08-10",
      "bid": "180.00",
      "ask": "181.00",
      "open": "180.00",
      "high": "183.00",
      "low": "180.00",
      "close": "181.00",
      "average": "181.0432",
      "volume": "204799",
      "turnover": "37079645",
      "trades": "848"
    },
    {
      "date": "2021-08-11",
      "bid": "181.00",
      "ask": "182.00",
      "open": "182.00",
      "high": "183.00",
      "low": "177.00",
      "close": "181.00",
      "average": "180.424",
      "volume": "137242",
      "turnover": "24761774",
      "trades": "534"
    },
    {
      "date": "2021-08-12",
      "bid": "177.00",
      "ask": "178.00",
      "open": "181.00",
      "high": "181.00",
      "low": "176.00",
      "close": "178.00",
      "average": "177.8571",
      "volume": "189701",
      "turnover": "33741838.5",
      "trades": "793"
    },
    {
      "date": "2021-08-13",
      "bid": "177.00",
      "ask": "178.00",
      "open": "178.00",
      "high": "180.00",
      "low": "177.00",
      "close": "178.00",
      "average": "178.4356",
      "volume": "94017",
      "turnover": "16775978",
      "trades": "512"
    },
    {
      "date": "2021-08-16",
      "bid": "178.00",
      "ask": "179.00",
      "open": "176.00",
      "high": "180.00",
      "low": "175.00",
      "close": "179.00",
      "average": "177.5266",
      "volume": "194983",
      "turnover": "34613361",
      "trades": "675"
    },
    {
      "date": "2021-08-17",
      "bid": "177.00",
      "ask": "179.00",
      "open": "179.00",
      "high": "182.00",
      "low": "177.00",
      "close": "179.00",
      "average": "179.5029",
      "volume": "170098",
      "turnover": "30535722.5",
      "trades": "748"
    },
    {
      "date": "2021-08-18",
      "bid": "177.00",
      "ask": "178.00",
      "open": "180.00",
      "high": "181.00",
      "low": "177.00",
      "close": "178.00",
      "average": "178.3504",
      "volume": "107307",
      "turnover": "19139484",
      "trades": "390"
    },
    {
      "date": "2021-08-19",
      "bid": "176.00",
      "ask": "177.00",
      "open": "178.00",
      "high": "179.00",
      "low": "174.00",
      "close": "177.00",
      "average": "176.3989",
      "volume": "259098",
      "turnover": "45707127",
      "trades": "920"
    },
    {
      "date": "2021-08-20",
      "bid": "178.00",
      "ask": "179.00",
      "open": "176.00",
      "high": "179.00",
      "low": "175.00",
      "close": "178.00",
      "average": "177.7815",
      "volume": "251623",
      "turnover": "44734193.5",
      "trades": "639"
    },
    {
      "date": "2021-08-23",
      "bid": "181.00",
      "ask": "182.00",
      "open": "178.00",
      "high": "183.00",
      "low": "178.00",
      "close": "182.00",
      "average": "180.7901",
      "volume": "210808",
      "turnover": "38111933",
      "trades": "774"
    },
    {
      "date": "2021-08-24",
      "bid": "178.00",
      "ask": "179.00",
      "open": "184.00",
      "high": "184.00",
      "low": "176.00",
      "close": "178.00",
      "average": "179.3144",
      "volume": "606952",
      "turnover": "108835624",
      "trades": "659"
    },
    {
      "date": "2021-08-25",
      "bid": "176.00",
      "ask": "177.00",
      "open": "178.00",
      "high": "180.00",
      "low": "175.00",
      "close": "177.00",
      "average": "176.8038",
      "volume": "327199",
      "turnover": "57850606",
      "trades": "647"
    },
    {
      "date": "2021-08-26",
      "bid": "178.00",
      "ask": "179.00",
      "open": "177.00",
      "high": "180.00",
      "low": "176.00",
      "close": "179.00",
      "average": "178.1178",
      "volume": "261802",
      "turnover": "46630399",
      "trades": "779"
    },
    {
      "date": "2021-08-27",
      "bid": "178.00",
      "ask": "179.00",
      "open": "178.00",
      "high": "180.00",
      "low": "177.00",
      "close": "179.00",
      "average": "178.6442",
      "volume": "226399",
      "turnover": "40463694.89",
      "trades": "552"
    },
    {
      "date": "2021-08-30",
      "bid": "180.00",
      "ask": "181.00",
      "open": "179.00",
      "high": "182.00",
      "low": "178.00",
      "close": "181.00",
      "average": "180.2882",
      "volume": "109134",
      "turnover": "19676875.5",
      "trades": "412"
    },
    {
      "date": "2021-08-31",
      "bid": "180.00",
      "ask": "181.00",
      "open": "182.00",
      "high": "186.00",
      "low": "180.00",
      "close": "181.00",
      "average": "182.5601",
      "volume": "310699",
      "turnover": "56707081",
      "trades": "913"
    },
    {
      "date": "2021-09-01",
      "bid": "178.00",
      "ask": "179.00",
      "open": "181.00",
      "high": "183.00",
      "low": "177.00",
      "close": "179.00",
      "average": "179.0435",
      "volume": "217441",
      "turnover": "38930691",
      "trades": "789"
    },
    {
      "date": "2021-09-02",
      "bid": "183.00",
      "ask": "184.00",
      "open": "180.00",
      "high": "185.00",
      "low": "179.00",
      "close": "184.00",
      "average": "182.163",
      "volume": "311025",
      "turnover": "56652636.5",
      "trades": "820"
    },
    {
      "date": "2021-09-03",
      "bid": "180.00",
      "ask": "181.00",
      "open": "184.00",
      "high": "184.00",
      "low": "179.00",
      "close": "181.00",
      "average": "181.1126",
      "volume": "171361",
      "turnover": "31034781",
      "trades": "637"
    },
    {
      "date": "2021-09-06",
      "bid": "181.00",
      "ask": "182.00",
      "open": "181.00",
      "high": "183.00",
      "low": "180.00",
      "close": "181.00",
      "average": "181.0745",
      "volume": "131264",
      "turnover": "23768505",
      "trades": "506"
    },
    {
      "date": "2021-09-07",
      "bid": "179.00",
      "ask": "180.00",
      "open": "181.00",
      "high": "181.00",
      "low": "177.00",
      "close": "180.00",
      "average": "178.959",
      "volume": "190607",
      "turnover": "34110824.5",
      "trades": "564"
    },
    {
      "date": "2021-09-08",
      "bid": "176.00",
      "ask": "177.00",
      "open": "178.00",
      "high": "179.00",
      "low": "170.00",
      "close": "176.00",
      "average": "174.3002",
      "volume": "587707",
      "turnover": "102414571",
      "trades": "1453"
    },
    {
      "date": "2021-09-09",
      "bid": "179.00",
      "ask": "180.00",
      "open": "174.00",
      "high": "180.00",
      "low": "173.00",
      "close": "179.00",
      "average": "177.0942",
      "volume": "475377",
      "turnover": "84188387",
      "trades": "732"
    },
    {
      "date": "2021-09-10",
      "bid": "176.00",
      "ask": "177.00",
      "open": "179.00",
      "high": "180.00",
      "low": "175.00",
      "close": "177.00",
      "average": "176.9112",
      "volume": "249207",
      "turnover": "44087013.5",
      "trades": "678"
    },
    {
      "date": "2021-09-13",
      "bid": "171.00",
      "ask": "172.00",
      "open": "177.00",
      "high": "178.00",
      "low": "170.00",
      "close": "172.00",
      "average": "173.1262",
      "volume": "277460",
      "turnover": "48035888",
      "trades": "636"
    },
    {
      "date": "2021-09-14",
      "bid": "175.00",
      "ask": "176.00",
      "open": "172.00",
      "high": "177.00",
      "low": "170.00",
      "close": "176.00",
      "average": "174.8315",
      "volume": "231976",
      "turnover": "40556591",
      "trades": "627"
    },
    {
      "date": "2021-09-15",
      "bid": "173.00",
      "ask": "174.00",
      "open": "176.00",
      "high": "176.00",
      "low": "173.00",
      "close": "173.00",
      "average": "173.6098",
      "volume": "315800",
      "turnover": "54825790",
      "trades": "458"
    },
    {
      "date": "2021-09-16",
      "bid": "177.00",
      "ask": "178.00",
      "open": "172.00",
      "high": "179.00",
      "low": "172.00",
      "close": "177.00",
      "average": "176.2583",
      "volume": "256347",
      "turnover": "45183929",
      "trades": "573"
    },
    {
      "date": "2021-09-17",
      "bid": "181.00",
      "ask": "182.00",
      "open": "178.00",
      "high": "182.00",
      "low": "177.00",
      "close": "181.00",
      "average": "180.4007",
      "volume": "1306797",
      "turnover": "235747090",
      "trades": "1443"
    },
    {
      "date": "2021-09-20",
      "bid": "165.00",
      "ask": "166.00",
      "open": "178.00",
      "high": "178.00",
      "low": "164.00",
      "close": "165.00",
      "average": "170.52",
      "volume": "761679",
      "turnover": "129937905.5",
      "trades": "1597"
    },
    {
      "date": "2021-09-21",
      "bid": "158.00",
      "ask": "159.00",
      "open": "165.00",
      "high": "167.00",
      "low": "156.00",
      "close": "158.00",
      "average": "159.3383",
      "volume": "929215",
      "turnover": "148076037",
      "trades": "1585"
    },
    {
      "date": "2021-09-22",
      "bid": "164.00",
      "ask": "165.00",
      "open": "159.00",
      "high": "166.00",
      "low": "158.00",
      "close": "164.00",
      "average": "161.3012",
      "volume": "626522",
      "turnover": "101051679",
      "trades": "1085"
    },
    {
      "date": "2021-09-23",
      "bid": "167.00",
      "ask": "168.00",
      "open": "165.00",
      "high": "169.00",
      "low": "164.00",
      "close": "166.00",
      "average": "166.8578",
      "volume": "273077",
      "turnover": "45577454",
      "trades": "834"
    },
    {
      "date": "2021-09-24",
      "bid": "162.00",
      "ask": "163.00",
      "open": "166.00",
      "high": "166.00",
      "low": "161.00",
      "close": "162.00",
      "average": "162.409",
      "volume": "219688",
      "turnover": "35680060",
      "trades": "703"
    },
    {
      "date": "2021-09-27",
      "bid": "160.00",
      "ask": "162.00",
      "open": "163.00",
      "high": "164.00",
      "low": "157.00",
      "close": "161.00",
      "average": "159.9859",
      "volume": "315610",
      "turnover": "50491809.5",
      "trades": "927"
    },
    {
      "date": "2021-09-28",
      "bid": "154.00",
      "ask": "155.00",
      "open": "161.00",
      "high": "161.00",
      "low": "152.00",
      "close": "155.00",
      "average": "154.7428",
      "volume": "536862",
      "turnover": "83017099.5",
      "trades": "957"
    },
    {
      "date": "2021-09-29",
      "bid": "153.00",
      "ask": "154.00",
      "open": "155.00",
      "high": "158.00",
      "low": "153.00",
      "close": "154.00",
      "average": "154.6134",
      "volume": "471609",
      "turnover": "72930404",
      "trades": "652"
    },
    {
      "date": "2021-09-30",
      "bid": "155.00",
      "ask": "156.00",
      "open": "157.00",
      "high": "158.00",
      "low": "154.00",
      "close": "156.00",
      "average": "155.7177",
      "volume": "465088",
      "turnover": "72422380.5",
      "trades": "726"
    },
    {
      "date": "2021-10-01",
      "bid": "152.00",
      "ask": "153.00",
      "open": "154.00",
      "high": "157.00",
      "low": "150.00",
      "close": "153.00",
      "average": "153.7387",
      "volume": "353539",
      "turnover": "54352624",
      "trades": "1056"
    },
    {
      "date": "2021-10-04",
      "bid": "149.00",
      "ask": "150.00",
      "open": "153.00",
      "high": "154.00",
      "low": "148.00",
      "close": "150.00",
      "average": "150.5595",
      "volume": "509105",
      "turnover": "76641200",
      "trades": "940"
    },
    {
      "date": "2021-10-05",
      "bid": "155.00",
      "ask": "156.00",
      "open": "150.00",
      "high": "156.00",
      "low": "149.00",
      "close": "156.00",
      "average": "152.7002",
      "volume": "1139619",
      "turnover": "173980885",
      "trades": "918"
    },
    {
      "date": "2021-10-06",
      "bid": "155.00",
      "ask": "156.00",
      "open": "155.00",
      "high": "156.00",
      "low": "151.00",
      "close": "155.00",
      "average": "153.8042",
      "volume": "444409",
      "turnover": "68342274.5",
      "trades": "945"
    },
    {
      "date": "2021-10-07",
      "bid": "157.00",
      "ask": "158.00",
      "open": "156.00",
      "high": "158.00",
      "low": "154.00",
      "close": "158.00",
      "average": "156.0058",
      "volume": "343436",
      "turnover": "53577443.5",
      "trades": "865"
    },
    {
      "date": "2021-10-08",
      "bid": "155.00",
      "ask": "156.00",
      "open": "158.00",
      "high": "159.00",
      "low": "155.00",
      "close": "156.00",
      "average": "156.6729",
      "volume": "344581",
      "turnover": "53979715.5",
      "trades": "572"
    },
    {
      "date": "2021-10-11",
      "bid": "156.00",
      "ask": "157.00",
      "open": "156.00",
      "high": "158.00",
      "low": "154.50",
      "close": "156.00",
      "average": "155.6847",
      "volume": "345640",
      "turnover": "53807602",
      "trades": "742"
    },
    {
      "date": "2021-10-12",
      "bid": "156.00",
      "ask": "157.00",
      "open": "154.00",
      "high": "159.00",
      "low": "154.00",
      "close": "157.00",
      "average": "156.3892",
      "volume": "423246",
      "turnover": "66191121",
      "trades": "829"
    },
    {
      "date": "2021-10-13",
      "bid": "165.00",
      "ask": "166.00",
      "open": "158.00",
      "high": "166.00",
      "low": "156.00",
      "close": "165.00",
      "average": "162.868",
      "volume": "438963",
      "turnover": "71492987",
      "trades": "990"
    },
    {
      "date": "2021-10-14",
      "bid": "164.00",
      "ask": "165.00",
      "open": "167.00",
      "high": "169.00",
      "low": "165.00",
      "close": "166.00",
      "average": "166.3673",
      "volume": "304775",
      "turnover": "50706110",
      "trades": "878"
    },
    {
      "date": "2021-10-15",
      "bid": "170.00",
      "ask": "171.00",
      "open": "168.00",
      "high": "172.00",
      "low": "165.00",
      "close": "170.00",
      "average": "169.4779",
      "volume": "318588",
      "turnover": "53993637",
      "trades": "731"
    },
    {
      "date": "2021-10-18",
      "bid": "173.00",
      "ask": "174.00",
      "open": "170.00",
      "high": "175.00",
      "low": "169.00",
      "close": "172.00",
      "average": "171.9719",
      "volume": "381941",
      "turnover": "65683907.5",
      "trades": "1043"
    },
    {
      "date": "2021-10-19",
      "bid": "174.00",
      "ask": "175.00",
      "open": "173.00",
      "high": "176.00",
      "low": "172.00",
      "close": "174.00",
      "average": "174.1254",
      "volume": "196054",
      "turnover": "34137978",
      "trades": "580"
    },
    {
      "date": "2021-10-20",
      "bid": "178.00",
      "ask": "179.00",
      "open": "174.00",
      "high": "180.00",
      "low": "173.00",
      "close": "178.00",
      "average": "176.9986",
      "volume": "551473",
      "turnover": "97606432",
      "trades": "1063"
    },
    {
      "date": "2021-10-21",
      "bid": "176.00",
      "ask": "177.00",
      "open": "178.00",
      "high": "180.00",
      "low": "175.00",
      "close": "177.00",
      "average": "177.2767",
      "volume": "218639",
      "turnover": "38764791.5",
      "trades": "591"
    },
    {
      "date": "2021-10-22",
      "bid": "178.00",
      "ask": "179.00",
      "open": "177.00",
      "high": "180.00",
      "low": "175.00",
      "close": "180.00",
      "average": "178.8127",
      "volume": "176347",
      "turnover": "31532438",
      "trades": "463"
    },
    {
      "date": "2021-10-25",
      "bid": "179.00",
      "ask": "180.00",
      "open": "180.00",
      "high": "180.00",
      "low": "177.00",
      "close": "179.00",
      "average": "178.814",
      "volume": "195102",
      "turnover": "34886995.5",
      "trades": "636"
    },
    {
      "date": "2021-10-26",
      "bid": "179.00",
      "ask": "180.00",
      "open": "180.00",
      "high": "182.00",
      "low": "179.00",
      "close": "181.00",
      "average": "180.9813",
      "volume": "256967",
      "turnover": "46506171.5",
      "trades": "640"
    },
    {
      "date": "2021-10-27",
      "bid": "181.00",
      "ask": "182.00",
      "open": "180.00",
      "high": "185.00",
      "low": "180.00",
      "close": "183.00",
      "average": "182.6495",
      "volume": "352624",
      "turnover": "64406534",
      "trades": "936"
    },
    {
      "date": "2021-10-28",
      "bid": "202.00",
      "ask": "204.00",
      "open": "184.00",
      "high": "208.00",
      "low": "184.00",
      "close": "204.00",
      "average": "197.3005",
      "volume": "585668",
      "turnover": "115536824",
      "trades": "1737"
    },
    {
      "date": "2021-10-29",
      "bid": "192.00",
      "ask": "193.00",
      "open": "200.00",
      "high": "202.00",
      "low": "192.00",
      "close": "192.00",
      "average": "194.3242",
      "volume": "638465",
      "turnover": "124066993",
      "trades": "1904"
    },
    {
      "date": "2021-11-01",
      "bid": "193.00",
      "ask": "194.00",
      "open": "192.00",
      "high": "199.00",
      "low": "192.00",
      "close": "193.00",
      "average": "194.4179",
      "volume": "327876",
      "turnover": "63747192",
      "trades": "1155"
    },
    {
      "date": "2021-11-02",
      "bid": "199.00",
      "ask": "200.00",
      "open": "194.00",
      "high": "200.00",
      "low": "193.00",
      "close": "199.00",
      "average": "196.6802",
      "volume": "239808",
      "turnover": "47165941",
      "trades": "808"
    },
    {
      "date": "2021-11-03",
      "bid": "204.00",
      "ask": "206.00",
      "open": "199.00",
      "high": "206.00",
      "low": "198.00",
      "close": "206.00",
      "average": "203.5687",
      "volume": "334928",
      "turnover": "68180744",
      "trades": "1090"
    },
    {
      "date": "2021-11-04",
      "bid": "210.00",
      "ask": "212.00",
      "open": "208.00",
      "high": "212.00",
      "low": "204.00",
      "close": "212.00",
      "average": "210.0916",
      "volume": "294554",
      "turnover": "61882585",
      "trades": "839"
    },
    {
      "date": "2021-11-05",
      "bid": "208.00",
      "ask": "210.00",
      "open": "212.00",
      "high": "214.00",
      "low": "206.00",
      "close": "210.00",
      "average": "210.4206",
      "volume": "106040",
      "turnover": "22313377",
      "trades": "455"
    },
    {
      "date": "2021-11-08",
      "bid": "208.00",
      "ask": "210.00",
      "open": "208.00",
      "high": "214.00",
      "low": "202.00",
      "close": "210.00",
      "average": "207.8011",
      "volume": "386435",
      "turnover": "80305253",
      "trades": "1289"
    },
    {
      "date": "2021-11-09",
      "bid": "210.00",
      "ask": "212.00",
      "open": "210.00",
      "high": "212.00",
      "low": "208.00",
      "close": "212.00",
      "average": "211.1382",
      "volume": "157884",
      "turnover": "33333258",
      "trades": "653"
    },
    {
      "date": "2021-11-10",
      "bid": "206.00",
      "ask": "208.00",
      "open": "210.00",
      "high": "210.00",
      "low": "202.00",
      "close": "208.00",
      "average": "205.7223",
      "volume": "255863",
      "turnover": "52639455",
      "trades": "944"
    },
    {
      "date": "2021-11-11",
      "bid": "206.00",
      "ask": "208.00",
      "open": "206.00",
      "high": "208.00",
      "low": "204.00",
      "close": "208.00",
      "average": "206.965",
      "volume": "78034",
      "turnover": "16149194",
      "trades": "441"
    },
    {
      "date": "2021-11-12",
      "bid": "210.00",
      "ask": "212.00",
      "open": "208.00",
      "high": "212.00",
      "low": "204.00",
      "close": "212.00",
      "average": "209.137",
      "volume": "188363",
      "turnover": "39397031",
      "trades": "801"
    },
    {
      "date": "2021-11-15",
      "bid": "206.00",
      "ask": "210.00",
      "open": "210.00",
      "high": "212.00",
      "low": "208.00",
      "close": "210.00",
      "average": "209.637",
      "volume": "252099",
      "turnover": "52849229",
      "trades": "819"
    },
    {
      "date": "2021-11-16",
      "bid": "206.00",
      "ask": "210.00",
      "open": "212.00",
      "high": "212.00",
      "low": "206.00",
      "close": "208.00",
      "average": "208.9422",
      "volume": "182286",
      "turnover": "38093903",
      "trades": "517"
    },
    {
      "date": "2021-11-17",
      "bid": "210.00",
      "ask": "212.00",
      "open": "208.00",
      "high": "214.00",
      "low": "206.00",
      "close": "212.00",
      "average": "210.2504",
      "volume": "379403",
      "turnover": "79779714",
      "trades": "746"
    },
    {
      "date": "2021-11-18",
      "bid": "212.00",
      "ask": "214.00",
      "open": "212.00",
      "high": "214.00",
      "low": "208.00",
      "close": "212.00",
      "average": "211.1229",
      "volume": "178784",
      "turnover": "37740981",
      "trades": "568"
    },
    {
      "date": "2021-11-19",
      "bid": "214.00",
      "ask": "216.00",
      "open": "212.00",
      "high": "216.00",
      "low": "208.00",
      "close": "216.00",
      "average": "213.8983",
      "volume": "228755",
      "turnover": "48929773",
      "trades": "649"
    },
    {
      "date": "2021-11-22",
      "bid": "210.00",
      "ask": "212.00",
      "open": "216.00",
      "high": "218.00",
      "low": "210.00",
      "close": "212.00",
      "average": "212.9921",
      "volume": "135306",
      "turnover": "28821852",
      "trades": "541"
    },
    {
      "date": "2021-11-23",
      "bid": "202.00",
      "ask": "204.00",
      "open": "210.00",
      "high": "210.00",
      "low": "198.00",
      "close": "204.00",
      "average": "204.5587",
      "volume": "346414",
      "turnover": "70859328",
      "trades": "1186"
    },
    {
      "date": "2021-11-24",
      "bid": "208.00",
      "ask": "210.00",
      "open": "208.00",
      "high": "214.00",
      "low": "204.00",
      "close": "208.00",
      "average": "209.2714",
      "volume": "532891",
      "turnover": "111499915",
      "trades": "1218"
    },
    {
      "date": "2021-11-25",
      "bid": "214.00",
      "ask": "216.00",
      "open": "210.00",
      "high": "216.00",
      "low": "208.00",
      "close": "214.00",
      "average": "210.7532",
      "volume": "765853",
      "turnover": "161418062",
      "trades": "798"
    },
    {
      "date": "2021-11-26",
      "bid": "210.00",
      "ask": "212.00",
      "open": "206.00",
      "high": "214.00",
      "low": "204.00",
      "close": "212.00",
      "average": "211.1352",
      "volume": "364521",
      "turnover": "76961768",
      "trades": "961"
    },
    {
      "date": "2021-11-29",
      "bid": "216.00",
      "ask": "218.00",
      "open": "214.00",
      "high": "224.00",
      "low": "214.00",
      "close": "216.00",
      "average": "217.4715",
      "volume": "327845",
      "turnover": "71295480",
      "trades": "846"
    },
    {
      "date": "2021-11-30",
      "bid": "208.00",
      "ask": "210.00",
      "open": "216.00",
      "high": "216.00",
      "low": "204.00",
      "close": "206.00",
      "average": "207.0971",
      "volume": "2643486",
      "turnover": "547500787",
      "trades": "1759"
    },
    {
      "date": "2021-12-01",
      "bid": "208.00",
      "ask": "210.00",
      "open": "208.00",
      "high": "212.00",
      "low": "204.00",
      "close": "210.00",
      "average": "209.1075",
      "volume": "209976",
      "turnover": "43906290",
      "trades": "706"
    },
    {
      "date": "2021-12-02",
      "bid": "202.00",
      "ask": "204.00",
      "open": "208.00",
      "high": "208.00",
      "low": "200.00",
      "close": "204.00",
      "average": "204.4276",
      "volume": "543123",
      "turnover": "111027322",
      "trades": "941"
    },
    {
      "date": "2021-12-03",
      "bid": "200.00",
      "ask": "204.00",
      "open": "206.00",
      "high": "208.00",
      "low": "200.00",
      "close": "202.00",
      "average": "203.165",
      "volume": "248855",
      "turnover": "50558977",
      "trades": "715"
    },
    {
      "date": "2021-12-06",
      "bid": "195.00",
      "ask": "196.00",
      "open": "204.00",
      "high": "206.00",
      "low": "194.00",
      "close": "196.00",
      "average": "198.4079",
      "volume": "498168",
      "turnover": "98841346",
      "trades": "1463"
    },
    {
      "date": "2021-12-07",
      "bid": "206.00",
      "ask": "210.00",
      "open": "197.00",
      "high": "210.00",
      "low": "197.00",
      "close": "208.00",
      "average": "206.3848",
      "volume": "299884",
      "turnover": "61883565",
      "trades": "741"
    },
    {
      "date": "2021-12-08",
      "bid": "210.00",
      "ask": "212.00",
      "open": "208.00",
      "high": "214.00",
      "low": "208.00",
      "close": "212.00",
      "average": "211.8905",
      "volume": "248134",
      "turnover": "52573740",
      "trades": "805"
    },
    {
      "date": "2021-12-09",
      "bid": "212.00",
      "ask": "214.00",
      "open": "212.00",
      "high": "214.00",
      "low": "208.00",
      "close": "214.00",
      "average": "212.1705",
      "volume": "212357",
      "turnover": "45051218",
      "trades": "518"
    },
    {
      "date": "2021-12-10",
      "bid": "208.00",
      "ask": "210.00",
      "open": "212.00",
      "high": "214.00",
      "low": "208.00",
      "close": "208.00",
      "average": "210.1648",
      "volume": "115494",
      "turnover": "24274408",
      "trades": "421"
    },
    {
      "date": "2021-12-13",
      "bid": "202.00",
      "ask": "204.00",
      "open": "208.00",
      "high": "210.00",
      "low": "204.00",
      "close": "206.00",
      "average": "206.6525",
      "volume": "243720",
      "turnover": "50371287",
      "trades": "559"
    },
    {
      "date": "2021-12-14",
      "bid": "193.00",
      "ask": "194.00",
      "open": "206.00",
      "high": "208.00",
      "low": "193.00",
      "close": "194.00",
      "average": "197.5841",
      "volume": "400387",
      "turnover": "79116966.5",
      "trades": "1146"
    },
    {
      "date": "2021-12-15",
      "bid": "200.00",
      "ask": "202.00",
      "open": "194.00",
      "high": "202.00",
      "low": "193.00",
      "close": "200.00",
      "average": "198.2568",
      "volume": "304651",
      "turnover": "60390511.5",
      "trades": "936"
    },
    {
      "date": "2021-12-16",
      "bid": "200.00",
      "ask": "202.00",
      "open": "206.00",
      "high": "206.00",
      "low": "200.00",
      "close": "200.00",
      "average": "201.4684",
      "volume": "205525",
      "turnover": "41412390",
      "trades": "613"
    },
    {
      "date": "2021-12-17",
      "bid": "200.00",
      "ask": "202.00",
      "open": "199.00",
      "high": "204.00",
      "low": "196.00",
      "close": "202.00",
      "average": "199.5237",
      "volume": "469360",
      "turnover": "93642790.5",
      "trades": "1612"
    },
    {
      "date": "2021-12-20",
      "bid": "200.00",
      "ask": "202.00",
      "open": "197.00",
      "high": "204.00",
      "low": "195.00",
      "close": "202.00",
      "average": "201.1573",
      "volume": "246389",
      "turnover": "49560942.5",
      "trades": "739"
    },
    {
      "date": "2021-12-21",
      "bid": "200.00",
      "ask": "202.00",
      "open": "204.00",
      "high": "206.00",
      "low": "200.00",
      "close": "202.00",
      "average": "201.9775",
      "volume": "189022",
      "turnover": "38176993",
      "trades": "539"
    },
    {
      "date": "2021-12-22",
      "bid": "204.00",
      "ask": "206.00",
      "open": "204.00",
      "high": "206.00",
      "low": "202.00",
      "close": "206.00",
      "average": "204.9644",
      "volume": "110220",
      "turnover": "22588792",
      "trades": "384"
    },
    {
      "date": "2021-12-23",
      "bid": "210.00",
      "ask": "212.00",
      "open": "208.00",
      "high": "212.00",
      "low": "206.00",
      "close": "212.00",
      "average": "208.4614",
      "volume": "122552",
      "turnover": "25553570",
      "trades": "443"
    },
    {
      "date": "2021-12-27",
      "bid": "214.00",
      "ask": "216.00",
      "open": "212.00",
      "high": "216.00",
      "low": "212.00",
      "close": "216.00",
      "average": "214.7883",
      "volume": "69230",
      "turnover": "14869646",
      "trades": "418"
    },
    {
      "date": "2021-12-28",
      "bid": "216.00",
      "ask": "218.00",
      "open": "216.00",
      "high": "220.00",
      "low": "216.00",
      "close": "218.00",
      "average": "217.4485",
      "volume": "76353",
      "turnover": "16600295",
      "trades": "454"
    },
    {
      "date": "2021-12-29",
      "bid": "218.00",
      "ask": "220.00",
      "open": "218.00",
      "high": "224.00",
      "low": "216.00",
      "close": "220.00",
      "average": "219.9796",
      "volume": "171052",
      "turnover": "37626979",
      "trades": "647"
    },
    {
      "date": "2021-12-30",
      "bid": "216.00",
      "ask": "218.00",
      "open": "222.00",
      "high": "222.00",
      "low": "216.00",
      "close": "216.00",
      "average": "216.4816",
      "volume": "112639",
      "turnover": "24385165",
      "trades": "403"
    },
    {
      "date": "2022-01-03",
      "bid": "214.00",
      "ask": "216.00",
      "open": "216.00",
      "high": "222.00",
      "low": "212.00",
      "close": "216.00",
      "average": "216.1558",
      "volume": "161409",
      "turnover": "34889294",
      "trades": "652"
    },
    {
      "date": "2022-01-04",
      "bid": "210.00",
      "ask": "212.00",
      "open": "218.00",
      "high": "218.00",
      "low": "210.00",
      "close": "210.00",
      "average": "212.3634",
      "volume": "246467",
      "turnover": "52343036",
      "trades": "869"
    },
    {
      "date": "2022-01-05",
      "bid": "208.00",
      "ask": "210.00",
      "open": "212.00",
      "high": "216.00",
      "low": "208.00",
      "close": "210.00",
      "average": "210.3558",
      "volume": "131603",
      "turnover": "27684663.5",
      "trades": "344"
    },
    {
      "date": "2022-01-07",
      "bid": "194.00",
      "ask": "195.00",
      "open": "208.00",
      "high": "210.00",
      "low": "194.00",
      "close": "194.00",
      "average": "197.4189",
      "volume": "405320",
      "turnover": "80017847.5",
      "trades": "1604"
    },
    {
      "date": "2022-01-10",
      "bid": "176.00",
      "ask": "177.00",
      "open": "196.00",
      "high": "198.00",
      "low": "176.00",
      "close": "178.00",
      "average": "183.3309",
      "volume": "434818",
      "turnover": "79725956.5",
      "trades": "2097"
    },
    {
      "date": "2022-01-11",
      "bid": "176.00",
      "ask": "177.00",
      "open": "178.00",
      "high": "182.00",
      "low": "176.00",
      "close": "176.00",
      "average": "177.274",
      "volume": "313206",
      "turnover": "55529643.5",
      "trades": "1266"
    },
    {
      "date": "2022-01-12",
      "bid": "184.00",
      "ask": "185.00",
      "open": "179.00",
      "high": "187.00",
      "low": "175.00",
      "close": "185.00",
      "average": "182.7114",
      "volume": "324054",
      "turnover": "59202571.5",
      "trades": "1243"
    },
    {
      "date": "2022-01-13",
      "bid": "184.00",
      "ask": "185.00",
      "open": "185.00",
      "high": "187.00",
      "low": "181.00",
      "close": "184.00",
      "average": "183.8084",
      "volume": "190861",
      "turnover": "35077805",
      "trades": "796"
    },
    {
      "date": "2022-01-14",
      "bid": "175.00",
      "ask": "177.00",
      "open": "180.00",
      "high": "183.00",
      "low": "173.00",
      "close": "176.00",
      "average": "179.5895",
      "volume": "554688",
      "turnover": "99632476",
      "trades": "1092"
    },
    {
      "date": "2022-01-17",
      "bid": "180.00",
      "ask": "181.00",
      "open": "176.00",
      "high": "181.00",
      "low": "172.00",
      "close": "180.00",
      "average": "179.1391",
      "volume": "355030",
      "turnover": "63586935.5",
      "trades": "823"
    },
    {
      "date": "2022-01-18",
      "bid": "177.00",
      "ask": "178.00",
      "open": "179.00",
      "high": "179.00",
      "low": "174.00",
      "close": "177.00",
      "average": "176.8342",
      "volume": "225025",
      "turnover": "39792430",
      "trades": "1019"
    },
    {
      "date": "2022-01-19",
      "bid": "179.00",
      "ask": "180.00",
      "open": "176.00",
      "high": "185.00",
      "low": "173.00",
      "close": "180.00",
      "average": "180.1681",
      "volume": "325421",
      "turnover": "58633893",
      "trades": "841"
    },
    {
      "date": "2022-01-20",
      "bid": "180.00",
      "ask": "181.00",
      "open": "181.00",
      "high": "183.00",
      "low": "176.00",
      "close": "180.00",
      "average": "180.2218",
      "volume": "382526",
      "turnover": "68940932",
      "trades": "942"
    },
    {
      "date": "2022-01-21",
      "bid": "175.00",
      "ask": "176.00",
      "open": "177.00",
      "high": "179.00",
      "low": "171.00",
      "close": "176.00",
      "average": "175.4621",
      "volume": "428937",
      "turnover": "75036699.76",
      "trades": "851"
    },
    {
      "date": "2022-01-24",
      "bid": "159.00",
      "ask": "160.00",
      "open": "175.00",
      "high": "175.00",
      "low": "157.00",
      "close": "160.00",
      "average": "163.8588",
      "volume": "583016",
      "turnover": "95543811.5",
      "trades": "2222"
    },
    {
      "date": "2022-01-25",
      "bid": "156.00",
      "ask": "158.00",
      "open": "161.00",
      "high": "163.00",
      "low": "156.00",
      "close": "158.00",
      "average": "159.383",
      "volume": "431600",
      "turnover": "68785294.5",
      "trades": "1523"
    },
    {
      "date": "2022-01-26",
      "bid": "166.00",
      "ask": "167.00",
      "open": "162.00",
      "high": "169.00",
      "low": "160.00",
      "close": "166.00",
      "average": "164.3925",
      "volume": "959806",
      "turnover": "157598302.5",
      "trades": "1409"
    },
    {
      "date": "2022-01-27",
      "bid": "162.00",
      "ask": "163.00",
      "open": "162.00",
      "high": "165.00",
      "low": "160.00",
      "close": "162.00",
      "average": "162.3309",
      "volume": "263893",
      "turnover": "42837109.45",
      "trades": "1038"
    },
    {
      "date": "2022-01-28",
      "bid": "166.00",
      "ask": "167.00",
      "open": "163.00",
      "high": "167.00",
      "low": "160.00",
      "close": "166.00",
      "average": "164.003",
      "volume": "555922",
      "turnover": "91172290",
      "trades": "861"
    },
    {
      "date": "2022-01-31",
      "bid": "169.00",
      "ask": "170.00",
      "open": "169.00",
      "high": "173.00",
      "low": "167.00",
      "close": "170.00",
      "average": "169.465",
      "volume": "471803",
      "turnover": "79955505.5",
      "trades": "949"
    },
    {
      "date": "2022-02-01",
      "bid": "179.00",
      "ask": "180.00",
      "open": "172.00",
      "high": "181.00",
      "low": "171.00",
      "close": "179.00",
      "average": "177.5945",
      "volume": "405984",
      "turnover": "72110429.5",
      "trades": "1127"
    },
    {
      "date": "2022-02-02",
      "bid": "181.00",
      "ask": "182.00",
      "open": "181.00",
      "high": "183.00",
      "low": "180.00",
      "close": "182.00",
      "average": "182.0071",
      "volume": "260428",
      "turnover": "47402616",
      "trades": "928"
    },
    {
      "date": "2022-02-03",
      "bid": "173.00",
      "ask": "174.00",
      "open": "182.00",
      "high": "182.00",
      "low": "172.00",
      "close": "174.00",
      "average": "174.911",
      "volume": "170276",
      "turnover": "29788277.5",
      "trades": "741"
    },
    {
      "date": "2022-02-04",
      "bid": "165.00",
      "ask": "166.00",
      "open": "174.00",
      "high": "176.00",
      "low": "164.00",
      "close": "165.00",
      "average": "167.369",
      "volume": "352513",
      "turnover": "58999269",
      "trades": "1052"
    },
    {
      "date": "2022-02-07",
      "bid": "163.00",
      "ask": "164.00",
      "open": "165.00",
      "high": "167.00",
      "low": "162.00",
      "close": "165.00",
      "average": "164.4415",
      "volume": "171704",
      "turnover": "28235717.5",
      "trades": "702"
    },
    {
      "date": "2022-02-08",
      "bid": "166.00",
      "ask": "167.00",
      "open": "171.00",
      "high": "175.00",
      "low": "161.00",
      "close": "166.00",
      "average": "167.1455",
      "volume": "336412",
      "turnover": "56218689",
      "trades": "1356"
    },
    {
      "date": "2022-02-09",
      "bid": "170.00",
      "ask": "172.00",
      "open": "169.00",
      "high": "175.00",
      "low": "169.00",
      "close": "171.00",
      "average": "171.5716",
      "volume": "407583",
      "turnover": "69918518.42",
      "trades": "1154"
    },
    {
      "date": "2022-02-10",
      "bid": "166.00",
      "ask": "167.00",
      "open": "173.00",
      "high": "174.00",
      "low": "162.00",
      "close": "168.00",
      "average": "167.4379",
      "volume": "306383",
      "turnover": "51298838.5",
      "trades": "1071"
    },
    {
      "date": "2022-02-11",
      "bid": "165.00",
      "ask": "166.00",
      "open": "164.00",
      "high": "168.00",
      "low": "162.00",
      "close": "165.00",
      "average": "165.195",
      "volume": "336021",
      "turnover": "55510504.5",
      "trades": "799"
    },
    {
      "date": "2022-02-14",
      "bid": "158.00",
      "ask": "159.00",
      "open": "161.00",
      "high": "161.00",
      "low": "153.00",
      "close": "157.00",
      "average": "157.1903",
      "volume": "457210",
      "turnover": "71868993",
      "trades": "1221"
    },
    {
      "date": "2022-02-15",
      "bid": "162.00",
      "ask": "163.00",
      "open": "156.00",
      "high": "163.00",
      "low": "156.00",
      "close": "162.00",
      "average": "161.3447",
      "volume": "407749",
      "turnover": "65787861",
      "trades": "877"
    },
    {
      "date": "2022-02-16",
      "bid": "159.00",
      "ask": "160.00",
      "open": "162.00",
      "high": "164.00",
      "low": "157.00",
      "close": "159.00",
      "average": "160.0946",
      "volume": "211327",
      "turnover": "33831815.5",
      "trades": "652"
    },
    {
      "date": "2022-02-17",
      "bid": "155.00",
      "ask": "156.00",
      "open": "159.00",
      "high": "162.00",
      "low": "155.00",
      "close": "156.00",
      "average": "157.6121",
      "volume": "335047",
      "turnover": "52809711",
      "trades": "799"
    },
    {
      "date": "2022-02-18",
      "bid": "151.00",
      "ask": "152.00",
      "open": "155.00",
      "high": "157.00",
      "low": "150.00",
      "close": "151.00",
      "average": "152.8874",
      "volume": "418530",
      "turnover": "64009899",
      "trades": "1297"
    },
    {
      "date": "2022-02-21",
      "bid": "147.00",
      "ask": "149.00",
      "open": "152.00",
      "high": "152.00",
      "low": "144.00",
      "close": "147.00",
      "average": "146.9078",
      "volume": "420109",
      "turnover": "61716924",
      "trades": "1100"
    },
    {
      "date": "2022-02-22",
      "bid": "153.00",
      "ask": "154.00",
      "open": "142.00",
      "high": "155.00",
      "low": "140.00",
      "close": "153.00",
      "average": "151.6759",
      "volume": "421856",
      "turnover": "63989192",
      "trades": "1103"
    },
    {
      "date": "2022-02-23",
      "bid": "149.00",
      "ask": "150.00",
      "open": "153.00",
      "high": "155.00",
      "low": "149.00",
      "close": "149.00",
      "average": "150.6934",
      "volume": "263289",
      "turnover": "39676362",
      "trades": "773"
    },
    {
      "date": "2022-02-24",
      "bid": "150.00",
      "ask": "151.00",
      "open": "139.00",
      "high": "152.00",
      "low": "136.00",
      "close": "149.00",
      "average": "145.5485",
      "volume": "587825",
      "turnover": "85545759",
      "trades": "1606"
    },
    {
      "date": "2022-02-25",
      "bid": "153.00",
      "ask": "154.00",
      "open": "150.00",
      "high": "155.00",
      "low": "148.00",
      "close": "153.00",
      "average": "152.5438",
      "volume": "732757",
      "turnover": "111779184",
      "trades": "1117"
    },
    {
      "date": "2022-02-28",
      "bid": "157.00",
      "ask": "158.00",
      "open": "150.00",
      "high": "157.00",
      "low": "148.00",
      "close": "157.00",
      "average": "153.6913",
      "volume": "699535",
      "turnover": "107396495.5",
      "trades": "1255"
    },
    {
      "date": "2022-03-01",
      "bid": "154.00",
      "ask": "155.00",
      "open": "159.00",
      "high": "159.00",
      "low": "153.00",
      "close": "154.00",
      "average": "155.1402",
      "volume": "386426",
      "turnover": "59914506.5",
      "trades": "834"
    },
    {
      "date": "2022-03-02",
      "bid": "158.00",
      "ask": "159.00",
      "open": "153.00",
      "high": "160.00",
      "low": "149.00",
      "close": "157.00",
      "average": "155.6879",
      "volume": "470390",
      "turnover": "73207634",
      "trades": "957"
    },
    {
      "date": "2022-03-03",
      "bid": "158.00",
      "ask": "159.00",
      "open": "157.00",
      "high": "161.00",
      "low": "156.00",
      "close": "158.00",
      "average": "158.5124",
      "volume": "534978",
      "turnover": "84789672.5",
      "trades": "849"
    },
    {
      "date": "2022-03-04",
      "bid": "153.00",
      "ask": "155.00",
      "open": "155.00",
      "high": "159.00",
      "low": "153.00",
      "close": "153.00",
      "average": "155.111",
      "volume": "367405",
      "turnover": "56988625.5",
      "trades": "832"
    },
    {
      "date": "2022-03-07",
      "bid": "152.00",
      "ask": "154.00",
      "open": "147.00",
      "high": "157.00",
      "low": "144.00",
      "close": "152.00",
      "average": "151.8796",
      "volume": "506831",
      "turnover": "76939787",
      "trades": "1159"
    },
    {
      "date": "2022-03-08",
      "bid": "151.00",
      "ask": "152.00",
      "open": "148.00",
      "high": "158.00",
      "low": "148.00",
      "close": "151.00",
      "average": "153.8251",
      "volume": "519969",
      "turnover": "80006422",
      "trades": "1087"
    },
    {
      "date": "2022-03-09",
      "bid": "163.00",
      "ask": "164.00",
      "open": "154.00",
      "high": "164.00",
      "low": "153.00",
      "close": "164.00",
      "average": "160.0021",
      "volume": "384073",
      "turnover": "61452433",
      "trades": "973"
    },
    {
      "date": "2022-03-10",
      "bid": "158.00",
      "ask": "159.00",
      "open": "164.00",
      "high": "166.00",
      "low": "157.00",
      "close": "159.00",
      "average": "161.8556",
      "volume": "343115",
      "turnover": "55535094",
      "trades": "985"
    },
    {
      "date": "2022-03-11",
      "bid": "159.00",
      "ask": "160.00",
      "open": "159.00",
      "high": "165.00",
      "low": "157.00",
      "close": "159.00",
      "average": "160.7037",
      "volume": "342366",
      "turnover": "55019237",
      "trades": "825"
    },
    {
      "date": "2022-03-14",
      "bid": "165.00",
      "ask": "167.00",
      "open": "162.00",
      "high": "171.00",
      "low": "159.00",
      "close": "167.00",
      "average": "164.6268",
      "volume": "348220",
      "turnover": "57326406",
      "trades": "855"
    },
    {
      "date": "2022-03-15",
      "bid": "159.00",
      "ask": "160.00",
      "open": "166.00",
      "high": "166.00",
      "low": "157.00",
      "close": "160.00",
      "average": "160.5415",
      "volume": "476167",
      "turnover": "76444555",
      "trades": "1295"
    },
    {
      "date": "2022-03-16",
      "bid": "171.00",
      "ask": "172.00",
      "open": "166.00",
      "high": "172.00",
      "low": "164.00",
      "close": "171.00",
      "average": "169.5633",
      "volume": "446424",
      "turnover": "75683971",
      "trades": "942"
    },
    {
      "date": "2022-03-17",
      "bid": "174.00",
      "ask": "175.00",
      "open": "175.00",
      "high": "178.00",
      "low": "173.00",
      "close": "175.00",
      "average": "174.9364",
      "volume": "397518",
      "turnover": "69540108.5",
      "trades": "1068"
    },
    {
      "date": "2022-03-18",
      "bid": "181.00",
      "ask": "182.00",
      "open": "176.00",
      "high": "181.00",
      "low": "174.00",
      "close": "181.00",
      "average": "178.4725",
      "volume": "301013",
      "turnover": "53718429",
      "trades": "1211"
    },
    {
      "date": "2022-03-21",
      "bid": "181.00",
      "ask": "182.00",
      "open": "181.00",
      "high": "183.00",
      "low": "176.00",
      "close": "182.00",
      "average": "179.6556",
      "volume": "270088",
      "turnover": "48502510",
      "trades": "661"
    },
    {
      "date": "2022-03-22",
      "bid": "180.00",
      "ask": "181.00",
      "open": "182.00",
      "high": "185.00",
      "low": "178.00",
      "close": "181.00",
      "average": "181.1779",
      "volume": "386664",
      "turnover": "70051652.5",
      "trades": "875"
    },
    {
      "date": "2022-03-23",
      "bid": "179.00",
      "ask": "181.00",
      "open": "182.00",
      "high": "182.00",
      "low": "176.00",
      "close": "181.00",
      "average": "179.3541",
      "volume": "342437",
      "turnover": "61408456.5",
      "trades": "713"
    },
    {
      "date": "2022-03-24",
      "bid": "177.00",
      "ask": "178.00",
      "open": "181.00",
      "high": "181.00",
      "low": "175.00",
      "close": "177.00",
      "average": "176.9897",
      "volume": "179203",
      "turnover": "31719190",
      "trades": "547"
    },
    {
      "date": "2022-03-25",
      "bid": "173.00",
      "ask": "174.00",
      "open": "177.00",
      "high": "180.00",
      "low": "172.00",
      "close": "173.00",
      "average": "175.4383",
      "volume": "419640",
      "turnover": "73661306",
      "trades": "808"
    },
    {
      "date": "2022-03-28",
      "bid": "178.00",
      "ask": "179.00",
      "open": "175.00",
      "high": "180.00",
      "low": "173.00",
      "close": "178.00",
      "average": "177.3106",
      "volume": "275187",
      "turnover": "48790287",
      "trades": "621"
    },
    {
      "date": "2022-03-29",
      "bid": "183.00",
      "ask": "184.00",
      "open": "179.00",
      "high": "186.00",
      "low": "178.00",
      "close": "184.00",
      "average": "182.2214",
      "volume": "429376",
      "turnover": "78237732.5",
      "trades": "909"
    },
    {
      "date": "2022-03-30",
      "bid": "181.00",
      "ask": "182.00",
      "open": "185.00",
      "high": "185.00",
      "low": "180.00",
      "close": "183.00",
      "average": "182.3013",
      "volume": "284756",
      "turnover": "51905174.5",
      "trades": "692"
    },
    {
      "date": "2022-03-31",
      "bid": "181.00",
      "ask": "182.00",
      "open": "183.00",
      "high": "184.00",
      "low": "180.00",
      "close": "182.00",
      "average": "181.7247",
      "volume": "469755",
      "turnover": "85363961.51",
      "trades": "636"
    },
    {
      "date": "2022-04-01",
      "bid": "185.10",
      "ask": "185.90",
      "open": "181.00",
      "high": "185.90",
      "low": "179.30",
      "close": "185.30",
      "average": "183.7936",
      "volume": "147317",
      "turnover": "27075692.55",
      "trades": "760"
    },
    {
      "date": "2022-04-04",
      "bid": "187.70",
      "ask": "188.40",
      "open": "186.00",
      "high": "188.50",
      "low": "182.30",
      "close": "187.30",
      "average": "186.628",
      "volume": "130619",
      "turnover": "24377143.6",
      "trades": "718"
    },
    {
      "date": "2022-04-05",
      "bid": "184.50",
      "ask": "185.40",
      "open": "188.10",
      "high": "192.30",
      "low": "183.80",
      "close": "184.50",
      "average": "188.554",
      "volume": "308229",
      "turnover": "58118692.75",
      "trades": "902"
    },
    {
      "date": "2022-04-06",
      "bid": "175.30",
      "ask": "176.20",
      "open": "187.20",
      "high": "187.20",
      "low": "174.30",
      "close": "175.90",
      "average": "177.697",
      "volume": "238674",
      "turnover": "42411646.5",
      "trades": "1013"
    },
    {
      "date": "2022-04-07",
      "bid": "179.20",
      "ask": "179.90",
      "open": "178.00",
      "high": "180.00",
      "low": "174.30",
      "close": "179.40",
      "average": "178.2264",
      "volume": "295972",
      "turnover": "52750020.1",
      "trades": "804"
    },
    {
      "date": "2022-04-08",
      "bid": "175.80",
      "ask": "176.40",
      "open": "179.70",
      "high": "181.30",
      "low": "175.20",
      "close": "176.50",
      "average": "177.1674",
      "volume": "183745",
      "turnover": "32559129.5",
      "trades": "714"
    },
    {
      "date": "2022-04-11",
      "bid": "173.20",
      "ask": "174.00",
      "open": "176.50",
      "high": "177.00",
      "low": "172.50",
      "close": "173.10",
      "average": "173.7005",
      "volume": "136149",
      "turnover": "23649148.9",
      "trades": "666"
    },
    {
      "date": "2022-04-12",
      "bid": "179.80",
      "ask": "180.30",
      "open": "170.60",
      "high": "180.90",
      "low": "169.40",
      "close": "180.90",
      "average": "176.2615",
      "volume": "727716",
      "turnover": "128271071.1",
      "trades": "844"
    },
    {
      "date": "2022-04-13",
      "bid": "178.00",
      "ask": "178.60",
      "open": "180.90",
      "high": "181.40",
      "low": "174.80",
      "close": "178.00",
      "average": "178.4564",
      "volume": "355464",
      "turnover": "63434724.35",
      "trades": "736"
    },
    {
      "date": "2022-04-14",
      "bid": "179.20",
      "ask": "179.60",
      "open": "176.10",
      "high": "180.80",
      "low": "176.10",
      "close": "179.30",
      "average": "179.0277",
      "volume": "113076",
      "turnover": "20245666.8",
      "trades": "373"
    },
    {
      "date": "2022-04-19",
      "bid": "176.60",
      "ask": "177.00",
      "open": "180.70",
      "high": "181.00",
      "low": "175.70",
      "close": "177.00",
      "average": "177.3581",
      "volume": "220768",
      "turnover": "39154460.9",
      "trades": "1100"
    },
    {
      "date": "2022-04-20",
      "bid": "177.20",
      "ask": "177.60",
      "open": "177.30",
      "high": "178.90",
      "low": "175.80",
      "close": "177.00",
      "average": "177.4268",
      "volume": "248053",
      "turnover": "44013397.75",
      "trades": "1043"
    },
    {
      "date": "2022-04-21",
      "bid": "186.00",
      "ask": "186.50",
      "open": "178.10",
      "high": "187.70",
      "low": "177.00",
      "close": "186.70",
      "average": "182.8605",
      "volume": "909487",
      "turnover": "166318479.9",
      "trades": "2868"
    },
    {
      "date": "2022-04-22",
      "bid": "181.40",
      "ask": "181.90",
      "open": "184.40",
      "high": "184.40",
      "low": "179.00",
      "close": "181.30",
      "average": "181.173",
      "volume": "186648",
      "turnover": "33815601.95",
      "trades": "1010"
    },
    {
      "date": "2022-04-25",
      "bid": "172.30",
      "ask": "172.80",
      "open": "176.70",
      "high": "179.30",
      "low": "172.10",
      "close": "172.10",
      "average": "173.9331",
      "volume": "217802",
      "turnover": "37883945.35",
      "trades": "1130"
    },
    {
      "date": "2022-04-26",
      "bid": "166.30",
      "ask": "166.60",
      "open": "173.20",
      "high": "174.40",
      "low": "166.20",
      "close": "166.70",
      "average": "169.5739",
      "volume": "215498",
      "turnover": "36542300.1",
      "trades": "1061"
    },
    {
      "date": "2022-04-27",
      "bid": "166.70",
      "ask": "167.10",
      "open": "166.60",
      "high": "169.70",
      "low": "164.30",
      "close": "167.40",
      "average": "167.2328",
      "volume": "169126",
      "turnover": "28282236.15",
      "trades": "996"
    },
    {
      "date": "2022-04-28",
      "bid": "169.60",
      "ask": "170.00",
      "open": "170.70",
      "high": "175.10",
      "low": "168.30",
      "close": "169.80",
      "average": "171.6729",
      "volume": "387571",
      "turnover": "66537337.45",
      "trades": "1838"
    },
    {
      "date": "2022-04-29",
      "bid": "175.60",
      "ask": "176.00",
      "open": "173.80",
      "high": "177.80",
      "low": "171.50",
      "close": "175.50",
      "average": "174.9959",
      "volume": "308180",
      "turnover": "53942383.35",
      "trades": "1203"
    },
    {
      "date": "2022-05-02",
      "bid": "165.70",
      "ask": "166.30",
      "open": "180.00",
      "high": "180.00",
      "low": "159.10",
      "close": "165.80",
      "average": "168.8186",
      "volume": "267999",
      "turnover": "45228646.55",
      "trades": "1173"
    },
    {
      "date": "2022-05-03",
      "bid": "163.00",
      "ask": "163.50",
      "open": "166.50",
      "high": "169.70",
      "low": "161.90",
      "close": "163.60",
      "average": "164.3345",
      "volume": "183979",
      "turnover": "30244066.35",
      "trades": "989"
    },
    {
      "date": "2022-05-04",
      "bid": "158.50",
      "ask": "158.80",
      "open": "161.40",
      "high": "162.80",
      "low": "158.30",
      "close": "158.90",
      "average": "159.9407",
      "volume": "288984",
      "turnover": "46225595.2",
      "trades": "1119"
    },
    {
      "date": "2022-05-05",
      "bid": "159.00",
      "ask": "159.30",
      "open": "162.40",
      "high": "164.20",
      "low": "158.70",
      "close": "158.90",
      "average": "162.2693",
      "volume": "430849",
      "turnover": "69915250.55",
      "trades": "1450"
    },
    {
      "date": "2022-05-06",
      "bid": "154.00",
      "ask": "154.40",
      "open": "158.90",
      "high": "158.90",
      "low": "152.10",
      "close": "153.90",
      "average": "154.3833",
      "volume": "379736",
      "turnover": "58629852.35",
      "trades": "1511"
    },
    {
      "date": "2022-05-09",
      "bid": "145.90",
      "ask": "146.30",
      "open": "153.00",
      "high": "153.40",
      "low": "145.60",
      "close": "145.60",
      "average": "147.8194",
      "volume": "283460",
      "turnover": "41918569",
      "trades": "1502"
    },
    {
      "date": "2022-05-10",
      "bid": "145.10",
      "ask": "145.40",
      "open": "145.50",
      "high": "149.00",
      "low": "145.10",
      "close": "145.70",
      "average": "146.6633",
      "volume": "294536",
      "turnover": "43201604.8",
      "trades": "1813"
    },
    {
      "date": "2022-05-11",
      "bid": "152.40",
      "ask": "152.90",
      "open": "148.00",
      "high": "153.80",
      "low": "145.10",
      "close": "153.10",
      "average": "148.9129",
      "volume": "1069057",
      "turnover": "159303537",
      "trades": "2539"
    },
    {
      "date": "2022-05-12",
      "bid": "154.70",
      "ask": "155.00",
      "open": "148.20",
      "high": "155.40",
      "low": "148.20",
      "close": "154.50",
      "average": "151.8401",
      "volume": "706615",
      "turnover": "107292742.95",
      "trades": "2237"
    },
    {
      "date": "2022-05-13",
      "bid": "159.80",
      "ask": "160.20",
      "open": "155.30",
      "high": "161.20",
      "low": "155.20",
      "close": "160.00",
      "average": "159.0675",
      "volume": "181652",
      "turnover": "28891518.45",
      "trades": "862"
    },
    {
      "date": "2022-05-16",
      "bid": "159.10",
      "ask": "159.50",
      "open": "160.00",
      "high": "162.50",
      "low": "156.00",
      "close": "160.00",
      "average": "159.7328",
      "volume": "308349",
      "turnover": "49013681.6",
      "trades": "1309"
    },
    {
      "date": "2022-05-17",
      "bid": "167.20",
      "ask": "167.40",
      "open": "172.00",
      "high": "173.60",
      "low": "164.90",
      "close": "167.70",
      "average": "167.9144",
      "volume": "396136",
      "turnover": "66479549.2",
      "trades": "1503"
    },
    {
      "date": "2022-05-18",
      "bid": "156.20",
      "ask": "156.70",
      "open": "165.50",
      "high": "167.40",
      "low": "152.50",
      "close": "156.50",
      "average": "157.5699",
      "volume": "886714",
      "turnover": "139696731.9",
      "trades": "5113"
    },
    {
      "date": "2022-05-19",
      "bid": "158.80",
      "ask": "159.30",
      "open": "156.00",
      "high": "159.80",
      "low": "150.60",
      "close": "158.10",
      "average": "155.9633",
      "volume": "540311",
      "turnover": "84249655.55",
      "trades": "2350"
    },
    {
      "date": "2022-05-20",
      "bid": "155.10",
      "ask": "155.40",
      "open": "158.40",
      "high": "163.10",
      "low": "155.00",
      "close": "156.40",
      "average": "158.4804",
      "volume": "305524",
      "turnover": "48461748.3",
      "trades": "1304"
    },
    {
      "date": "2022-05-23",
      "bid": "160.30",
      "ask": "160.60",
      "open": "157.20",
      "high": "161.40",
      "low": "157.20",
      "close": "160.60",
      "average": "159.0877",
      "volume": "203878",
      "turnover": "32439689.15",
      "trades": "1122"
    },
    {
      "date": "2022-05-24",
      "bid": "155.00",
      "ask": "155.40",
      "open": "160.60",
      "high": "162.40",
      "low": "154.80",
      "close": "155.20",
      "average": "157.2678",
      "volume": "199069",
      "turnover": "31315435.15",
      "trades": "992"
    },
    {
      "date": "2022-05-25",
      "bid": "155.20",
      "ask": "155.40",
      "open": "158.00",
      "high": "159.90",
      "low": "152.00",
      "close": "153.40",
      "average": "154.8102",
      "volume": "266962",
      "turnover": "41329961.79",
      "trades": "1010"
    },
    {
      "date": "2022-05-27",
      "bid": "162.10",
      "ask": "162.70",
      "open": "155.00",
      "high": "164.40",
      "low": "155.00",
      "close": "162.60",
      "average": "161.2757",
      "volume": "455541",
      "turnover": "73457128.09",
      "trades": "2039"
    },
    {
      "date": "2022-05-30",
      "bid": "167.00",
      "ask": "167.20",
      "open": "165.00",
      "high": "168.70",
      "low": "164.30",
      "close": "167.30",
      "average": "165.8871",
      "volume": "621303",
      "turnover": "103066536.3",
      "trades": "1587"
    },
    {
      "date": "2022-05-31",
      "bid": "164.20",
      "ask": "164.60",
      "open": "168.00",
      "high": "168.80",
      "low": "164.10",
      "close": "164.90",
      "average": "165.2793",
      "volume": "415031",
      "turnover": "68605789.25",
      "trades": "979"
    },
    {
      "date": "2022-06-01",
      "bid": "158.40",
      "ask": "159.30",
      "open": "163.50",
      "high": "164.90",
      "low": "158.50",
      "close": "159.80",
      "average": "161.659",
      "volume": "267965",
      "turnover": "43342202.1",
      "trades": "1110"
    },
    {
      "date": "2022-06-02",
      "bid": "165.70",
      "ask": "166.00",
      "open": "159.80",
      "high": "166.00",
      "low": "158.70",
      "close": "165.70",
      "average": "163.0524",
      "volume": "160771",
      "turnover": "26209001.65",
      "trades": "877"
    },
    {
      "date": "2022-06-03",
      "bid": "165.70",
      "ask": "166.00",
      "open": "165.70",
      "high": "169.00",
      "low": "165.00",
      "close": "166.20",
      "average": "166.6383",
      "volume": "155413",
      "turnover": "25898029.9",
      "trades": "812"
    },
    {
      "date": "2022-06-07",
      "bid": "164.40",
      "ask": "164.70",
      "open": "168.40",
      "high": "169.50",
      "low": "161.50",
      "close": "164.90",
      "average": "164.9176",
      "volume": "335318",
      "turnover": "55657316.9",
      "trades": "1173"
    },
    {
      "date": "2022-06-08",
      "bid": "162.80",
      "ask": "163.10",
      "open": "164.90",
      "high": "167.00",
      "low": "161.40",
      "close": "162.50",
      "average": "163.2155",
      "volume": "188424",
      "turnover": "30758320.05",
      "trades": "825"
    },
    {
      "date": "2022-06-09",
      "bid": "165.20",
      "ask": "165.60",
      "open": "161.40",
      "high": "166.80",
      "low": "159.70",
      "close": "164.50",
      "average": "164.2138",
      "volume": "526111",
      "turnover": "86394136.1",
      "trades": "2448"
    },
    {
      "date": "2022-06-10",
      "bid": "154.80",
      "ask": "155.20",
      "open": "163.00",
      "high": "163.40",
      "low": "154.90",
      "close": "155.30",
      "average": "159.4738",
      "volume": "237260",
      "turnover": "37837193.25",
      "trades": "1008"
    },
    {
      "date": "2022-06-13",
      "bid": "150.30",
      "ask": "150.80",
      "open": "153.00",
      "high": "154.00",
      "low": "147.80",
      "close": "150.70",
      "average": "150.1813",
      "volume": "277027",
      "turnover": "41606105.75",
      "trades": "1123"
    },
    {
      "date": "2022-06-14",
      "bid": "148.10",
      "ask": "148.40",
      "open": "151.40",
      "high": "153.00",
      "low": "145.80",
      "close": "147.30",
      "average": "147.9383",
      "volume": "378039",
      "turnover": "55933206",
      "trades": "1515"
    },
    {
      "date": "2022-06-15",
      "bid": "148.00",
      "ask": "148.30",
      "open": "147.60",
      "high": "149.50",
      "low": "144.20",
      "close": "148.30",
      "average": "147.2372",
      "volume": "599880",
      "turnover": "88322399.05",
      "trades": "1549"
    },
    {
      "date": "2022-06-16",
      "bid": "138.30",
      "ask": "138.60",
      "open": "147.70",
      "high": "147.70",
      "low": "137.00",
      "close": "138.30",
      "average": "139.3971",
      "volume": "364481",
      "turnover": "50818750.05",
      "trades": "1475"
    },
    {
      "date": "2022-06-17",
      "bid": "141.20",
      "ask": "141.60",
      "open": "140.30",
      "high": "145.60",
      "low": "137.70",
      "close": "140.90",
      "average": "142.0613",
      "volume": "478814",
      "turnover": "68025407.34",
      "trades": "2430"
    },
    {
      "date": "2022-06-20",
      "bid": "138.10",
      "ask": "138.50",
      "open": "139.30",
      "high": "143.50",
      "low": "136.30",
      "close": "137.80",
      "average": "138.6335",
      "volume": "165716",
      "turnover": "22974372",
      "trades": "729"
    },
    {
      "date": "2022-06-21",
      "bid": "136.80",
      "ask": "137.00",
      "open": "138.00",
      "high": "141.40",
      "low": "136.30",
      "close": "136.60",
      "average": "138.7996",
      "volume": "342148",
      "turnover": "47516426.15",
      "trades": "1449"
    },
    {
      "date": "2022-06-22",
      "bid": "136.90",
      "ask": "137.40",
      "open": "137.00",
      "high": "138.00",
      "low": "131.70",
      "close": "136.80",
      "average": "135.0892",
      "volume": "322778",
      "turnover": "43604997.05",
      "trades": "1551"
    },
    {
      "date": "2022-06-23",
      "bid": "132.10",
      "ask": "132.40",
      "open": "136.80",
      "high": "136.80",
      "low": "129.70",
      "close": "132.50",
      "average": "132.0668",
      "volume": "293952",
      "turnover": "38825149.35",
      "trades": "1396"
    },
    {
      "date": "2022-06-27",
      "bid": "136.90",
      "ask": "137.30",
      "open": "135.50",
      "high": "139.60",
      "low": "135.00",
      "close": "137.90",
      "average": "137.6029",
      "volume": "417876",
      "turnover": "57500529.25",
      "trades": "1722"
    },
    {
      "date": "2022-06-28",
      "bid": "136.00",
      "ask": "136.40",
      "open": "137.90",
      "high": "138.90",
      "low": "135.90",
      "close": "136.40",
      "average": "136.9934",
      "volume": "307165",
      "turnover": "42080319.6",
      "trades": "1154"
    },
    {
      "date": "2022-06-29",
      "bid": "135.20",
      "ask": "135.50",
      "open": "136.00",
      "high": "136.70",
      "low": "132.30",
      "close": "135.40",
      "average": "134.8294",
      "volume": "326240",
      "turnover": "43986708.55",
      "trades": "1344"
    },
    {
      "date": "2022-06-30",
      "bid": "133.50",
      "ask": "133.70",
      "open": "132.90",
      "high": "134.00",
      "low": "130.50",
      "close": "133.40",
      "average": "132.7922",
      "volume": "416305",
      "turnover": "55280852.4",
      "trades": "1359"
    },
    {
      "date": "2022-07-01",
      "bid": "139.90",
      "ask": "140.20",
      "open": "134.40",
      "high": "140.60",
      "low": "132.00",
      "close": "139.90",
      "average": "138.3195",
      "volume": "453062",
      "turnover": "62663055.7",
      "trades": "1794"
    },
    {
      "date": "2022-07-04",
      "bid": "136.70",
      "ask": "137.00",
      "open": "139.90",
      "high": "141.90",
      "low": "136.30",
      "close": "136.40",
      "average": "137.6525",
      "volume": "169197",
      "turnover": "23290397.4",
      "trades": "687"
    },
    {
      "date": "2022-07-05",
      "bid": "136.00",
      "ask": "136.30",
      "open": "136.30",
      "high": "140.30",
      "low": "133.90",
      "close": "135.80",
      "average": "136.4667",
      "volume": "183079",
      "turnover": "24984255",
      "trades": "788"
    },
    {
      "date": "2022-07-06",
      "bid": "139.80",
      "ask": "140.20",
      "open": "140.50",
      "high": "140.70",
      "low": "136.40",
      "close": "139.90",
      "average": "139.1525",
      "volume": "185157",
      "turnover": "25763724.55",
      "trades": "763"
    },
    {
      "date": "2022-07-07",
      "bid": "146.80",
      "ask": "147.10",
      "open": "139.90",
      "high": "147.70",
      "low": "139.90",
      "close": "147.60",
      "average": "145.5608",
      "volume": "282737",
      "turnover": "41156188.5",
      "trades": "1263"
    },
    {
      "date": "2022-07-08",
      "bid": "149.20",
      "ask": "149.50",
      "open": "147.60",
      "high": "149.70",
      "low": "146.50",
      "close": "149.30",
      "average": "148.4431",
      "volume": "383223",
      "turnover": "56886349.2",
      "trades": "1426"
    },
    {
      "date": "2022-07-11",
      "bid": "148.10",
      "ask": "148.40",
      "open": "147.00",
      "high": "149.00",
      "low": "144.70",
      "close": "148.30",
      "average": "147.6557",
      "volume": "157381",
      "turnover": "23238291.45",
      "trades": "623"
    },
    {
      "date": "2022-07-12",
      "bid": "148.40",
      "ask": "148.60",
      "open": "146.80",
      "high": "148.80",
      "low": "144.50",
      "close": "148.50",
      "average": "147.4948",
      "volume": "233485",
      "turnover": "34436429.7",
      "trades": "951"
    },
    {
      "date": "2022-07-13",
      "bid": "145.40",
      "ask": "145.80",
      "open": "148.50",
      "high": "149.70",
      "low": "142.70",
      "close": "146.40",
      "average": "146.1717",
      "volume": "300711",
      "turnover": "43955443.6",
      "trades": "747"
    },
    {
      "date": "2022-07-14",
      "bid": "143.70",
      "ask": "144.10",
      "open": "144.40",
      "high": "146.50",
      "low": "143.10",
      "close": "144.40",
      "average": "144.6942",
      "volume": "243596",
      "turnover": "35246805.6",
      "trades": "974"
    },
    {
      "date": "2022-07-15",
      "bid": "148.90",
      "ask": "149.20",
      "open": "150.00",
      "high": "151.30",
      "low": "142.80",
      "close": "149.00",
      "average": "147.4648",
      "volume": "249691",
      "turnover": "36813458.4",
      "trades": "1181"
    },
    {
      "date": "2022-07-18",
      "bid": "150.90",
      "ask": "151.20",
      "open": "149.60",
      "high": "151.50",
      "low": "148.60",
      "close": "151.30",
      "average": "150.4897",
      "volume": "227698",
      "turnover": "34265095.95",
      "trades": "962"
    },
    {
      "date": "2022-07-19",
      "bid": "151.00",
      "ask": "151.50",
      "open": "151.30",
      "high": "152.10",
      "low": "145.90",
      "close": "151.10",
      "average": "148.9698",
      "volume": "542507",
      "turnover": "80929308.25",
      "trades": "1369"
    },
    {
      "date": "2022-07-20",
      "bid": "152.60",
      "ask": "152.90",
      "open": "153.00",
      "high": "154.30",
      "low": "151.80",
      "close": "152.70",
      "average": "152.8558",
      "volume": "379480",
      "turnover": "58009048.45",
      "trades": "1336"
    },
    {
      "date": "2022-07-21",
      "bid": "156.70",
      "ask": "157.00",
      "open": "150.80",
      "high": "157.40",
      "low": "150.80",
      "close": "157.40",
      "average": "155.60",
      "volume": "412848",
      "turnover": "64160822.65",
      "trades": "1428"
    },
    {
      "date": "2022-07-22",
      "bid": "158.50",
      "ask": "158.70",
      "open": "158.90",
      "high": "160.10",
      "low": "155.40",
      "close": "158.50",
      "average": "158.6072",
      "volume": "220684",
      "turnover": "35003125.85",
      "trades": "1207"
    },
    {
      "date": "2022-07-25",
      "bid": "158.40",
      "ask": "158.70",
      "open": "158.50",
      "high": "159.60",
      "low": "156.10",
      "close": "158.30",
      "average": "158.4306",
      "volume": "199375",
      "turnover": "31586488.4",
      "trades": "873"
    },
    {
      "date": "2022-07-26",
      "bid": "157.50",
      "ask": "158.00",
      "open": "158.30",
      "high": "160.50",
      "low": "156.60",
      "close": "157.20",
      "average": "157.8832",
      "volume": "211528",
      "turnover": "33401312.25",
      "trades": "654"
    },
    {
      "date": "2022-07-27",
      "bid": "159.60",
      "ask": "159.90",
      "open": "158.00",
      "high": "161.10",
      "low": "157.30",
      "close": "159.20",
      "average": "159.479",
      "volume": "203049",
      "turnover": "32385634.65",
      "trades": "982"
    },
    {
      "date": "2022-07-28",
      "bid": "166.10",
      "ask": "166.50",
      "open": "161.90",
      "high": "167.20",
      "low": "161.50",
      "close": "166.50",
      "average": "165.4824",
      "volume": "224330",
      "turnover": "37122484.79",
      "trades": "858"
    },
    {
      "date": "2022-07-29",
      "bid": "173.40",
      "ask": "173.70",
      "open": "166.50",
      "high": "173.80",
      "low": "166.50",
      "close": "173.00",
      "average": "172.2844",
      "volume": "165723",
      "turnover": "28551493",
      "trades": "902"
    },
    {
      "date": "2022-08-01",
      "bid": "170.30",
      "ask": "170.50",
      "open": "173.10",
      "high": "174.10",
      "low": "168.60",
      "close": "170.50",
      "average": "170.8959",
      "volume": "143760",
      "turnover": "24567871.4",
      "trades": "893"
    },
    {
      "date": "2022-08-02",
      "bid": "168.20",
      "ask": "168.40",
      "open": "171.00",
      "high": "171.00",
      "low": "166.50",
      "close": "167.70",
      "average": "167.9975",
      "volume": "142664",
      "turnover": "23967220.2",
      "trades": "757"
    },
    {
      "date": "2022-08-03",
      "bid": "171.00",
      "ask": "171.40",
      "open": "167.10",
      "high": "171.40",
      "low": "167.10",
      "close": "170.20",
      "average": "170.0052",
      "volume": "132515",
      "turnover": "22528261.3",
      "trades": "584"
    },
    {
      "date": "2022-08-04",
      "bid": "171.00",
      "ask": "171.20",
      "open": "171.40",
      "high": "173.80",
      "low": "169.90",
      "close": "170.90",
      "average": "171.0943",
      "volume": "161173",
      "turnover": "27575753.5",
      "trades": "744"
    },
    {
      "date": "2022-08-05",
      "bid": "164.90",
      "ask": "165.10",
      "open": "171.90",
      "high": "173.20",
      "low": "165.00",
      "close": "165.30",
      "average": "168.1185",
      "volume": "178341",
      "turnover": "29981999.2",
      "trades": "690"
    },
    {
      "date": "2022-08-08",
      "bid": "165.70",
      "ask": "165.90",
      "open": "166.90",
      "high": "168.30",
      "low": "165.80",
      "close": "166.50",
      "average": "166.8322",
      "volume": "203583",
      "turnover": "33964750.6",
      "trades": "1089"
    },
    {
      "date": "2022-08-09",
      "bid": "159.20",
      "ask": "159.40",
      "open": "165.70",
      "high": "166.60",
      "low": "158.30",
      "close": "159.40",
      "average": "163.6124",
      "volume": "704932",
      "turnover": "115318593.95",
      "trades": "903"
    },
    {
      "date": "2022-08-10",
      "bid": "169.90",
      "ask": "170.20",
      "open": "157.10",
      "high": "170.10",
      "low": "156.10",
      "close": "169.80",
      "average": "166.1294",
      "volume": "309661",
      "turnover": "51443565.9",
      "trades": "1371"
    },
    {
      "date": "2022-08-11",
      "bid": "169.40",
      "ask": "169.60",
      "open": "168.60",
      "high": "171.40",
      "low": "167.60",
      "close": "169.80",
      "average": "169.6178",
      "volume": "164914",
      "turnover": "27972302.75",
      "trades": "946"
    },
    {
      "date": "2022-08-12",
      "bid": "167.90",
      "ask": "168.30",
      "open": "169.00",
      "high": "169.20",
      "low": "165.50",
      "close": "168.40",
      "average": "166.7618",
      "volume": "626852",
      "turnover": "104534989.1",
      "trades": "1270"
    },
    {
      "date": "2022-08-15",
      "bid": "170.10",
      "ask": "170.40",
      "open": "168.60",
      "high": "173.10",
      "low": "168.40",
      "close": "170.60",
      "average": "171.7246",
      "volume": "318095",
      "turnover": "54624238.5",
      "trades": "668"
    },
    {
      "date": "2022-08-16",
      "bid": "168.20",
      "ask": "168.60",
      "open": "173.10",
      "high": "173.10",
      "low": "167.20",
      "close": "168.90",
      "average": "168.6534",
      "volume": "199422",
      "turnover": "33633447",
      "trades": "992"
    },
    {
      "date": "2022-08-17",
      "bid": "166.20",
      "ask": "166.50",
      "open": "166.00",
      "high": "170.00",
      "low": "165.90",
      "close": "166.70",
      "average": "167.0474",
      "volume": "370645",
      "turnover": "61915446.25",
      "trades": "602"
    },
    {
      "date": "2022-08-18",
      "bid": "167.90",
      "ask": "168.20",
      "open": "165.00",
      "high": "169.20",
      "low": "165.00",
      "close": "167.80",
      "average": "167.7976",
      "volume": "157688",
      "turnover": "26459748.4",
      "trades": "747"
    },
    {
      "date": "2022-08-19",
      "bid": "163.00",
      "ask": "163.30",
      "open": "168.90",
      "high": "168.90",
      "low": "162.90",
      "close": "163.00",
      "average": "164.7303",
      "volume": "166878",
      "turnover": "27490193.3",
      "trades": "998"
    },
    {
      "date": "2022-08-22",
      "bid": "158.00",
      "ask": "158.30",
      "open": "161.40",
      "high": "163.40",
      "low": "158.10",
      "close": "158.30",
      "average": "159.0081",
      "volume": "310914",
      "turnover": "49437831.7",
      "trades": "679"
    },
    {
      "date": "2022-08-23",
      "bid": "156.90",
      "ask": "157.30",
      "open": "158.30",
      "high": "160.60",
      "low": "156.40",
      "close": "157.30",
      "average": "157.9612",
      "volume": "317442",
      "turnover": "50143512.7",
      "trades": "589"
    },
    {
      "date": "2022-08-24",
      "bid": "159.20",
      "ask": "159.60",
      "open": "158.40",
      "high": "160.30",
      "low": "154.20",
      "close": "159.20",
      "average": "158.3723",
      "volume": "77162",
      "turnover": "12217940",
      "trades": "530"
    },
    {
      "date": "2022-08-25",
      "bid": "159.80",
      "ask": "160.10",
      "open": "162.00",
      "high": "162.00",
      "low": "157.20",
      "close": "160.60",
      "average": "159.9392",
      "volume": "94624",
      "turnover": "15134092.2",
      "trades": "620"
    },
    {
      "date": "2022-08-26",
      "bid": "150.70",
      "ask": "150.90",
      "open": "155.10",
      "high": "160.90",
      "low": "150.80",
      "close": "151.30",
      "average": "154.1533",
      "volume": "390519",
      "turnover": "60414367.75",
      "trades": "1221"
    },
    {
      "date": "2022-08-29",
      "bid": "149.80",
      "ask": "150.00",
      "open": "149.00",
      "high": "151.40",
      "low": "147.40",
      "close": "150.00",
      "average": "149.7482",
      "volume": "151647",
      "turnover": "22708211.15",
      "trades": "833"
    },
    {
      "date": "2022-08-30",
      "bid": "150.30",
      "ask": "150.70",
      "open": "151.00",
      "high": "153.10",
      "low": "149.90",
      "close": "150.20",
      "average": "151.4255",
      "volume": "552118",
      "turnover": "83601592.09",
      "trades": "1665"
    },
    {
      "date": "2022-08-31",
      "bid": "149.70",
      "ask": "149.90",
      "open": "150.00",
      "high": "153.00",
      "low": "149.50",
      "close": "150.10",
      "average": "150.7343",
      "volume": "195355",
      "turnover": "29446699.35",
      "trades": "1047"
    },
    {
      "date": "2022-09-01",
      "bid": "145.50",
      "ask": "145.80",
      "open": "148.70",
      "high": "149.40",
      "low": "145.40",
      "close": "145.40",
      "average": "146.9153",
      "volume": "284724",
      "turnover": "41830324.4",
      "trades": "835"
    },
    {
      "date": "2022-09-02",
      "bid": "150.70",
      "ask": "151.00",
      "open": "147.10",
      "high": "151.10",
      "low": "145.70",
      "close": "150.90",
      "average": "147.9432",
      "volume": "423541",
      "turnover": "62660743.4",
      "trades": "805"
    },
    {
      "date": "2022-09-05",
      "bid": "148.20",
      "ask": "148.50",
      "open": "147.00",
      "high": "148.70",
      "low": "145.10",
      "close": "148.50",
      "average": "147.6347",
      "volume": "82185",
      "turnover": "12133355.9",
      "trades": "571"
    },
    {
      "date": "2022-09-06",
      "bid": "149.60",
      "ask": "149.90",
      "open": "150.20",
      "high": "151.60",
      "low": "146.80",
      "close": "149.70",
      "average": "148.9129",
      "volume": "307878",
      "turnover": "45846621.1",
      "trades": "865"
    },
    {
      "date": "2022-09-07",
      "bid": "150.40",
      "ask": "150.80",
      "open": "149.70",
      "high": "150.70",
      "low": "147.70",
      "close": "150.10",
      "average": "149.4406",
      "volume": "729028",
      "turnover": "108821207.4",
      "trades": "913"
    },
    {
      "date": "2022-09-08",
      "bid": "153.80",
      "ask": "154.00",
      "open": "153.00",
      "high": "154.40",
      "low": "149.60",
      "close": "154.10",
      "average": "152.3123",
      "volume": "166232",
      "turnover": "25317896.7",
      "trades": "964"
    },
    {
      "date": "2022-09-09",
      "bid": "158.00",
      "ask": "158.30",
      "open": "154.10",
      "high": "159.90",
      "low": "154.10",
      "close": "158.50",
      "average": "157.4978",
      "volume": "164378",
      "turnover": "25884650.25",
      "trades": "886"
    },
    {
      "date": "2022-09-12",
      "bid": "163.10",
      "ask": "163.50",
      "open": "161.30",
      "high": "163.40",
      "low": "158.70",
      "close": "163.10",
      "average": "162.0684",
      "volume": "421971",
      "turnover": "68383401.25",
      "trades": "1535"
    },
    {
      "date": "2022-09-13",
      "bid": "156.80",
      "ask": "157.00",
      "open": "163.10",
      "high": "164.10",
      "low": "156.10",
      "close": "156.10",
      "average": "161.5068",
      "volume": "611943",
      "turnover": "98831734.45",
      "trades": "1337"
    },
    {
      "date": "2022-09-14",
      "bid": "155.50",
      "ask": "155.80",
      "open": "150.50",
      "high": "157.90",
      "low": "150.50",
      "close": "155.20",
      "average": "155.1146",
      "volume": "708911",
      "turnover": "109963115.3",
      "trades": "1729"
    },
    {
      "date": "2022-09-15",
      "bid": "150.00",
      "ask": "150.30",
      "open": "155.20",
      "high": "157.20",
      "low": "149.60",
      "close": "150.10",
      "average": "153.3234",
      "volume": "699621",
      "turnover": "107961629.15",
      "trades": "1469"
    },
    {
      "date": "2022-09-16",
      "bid": "145.40",
      "ask": "145.70",
      "open": "150.00",
      "high": "150.00",
      "low": "145.40",
      "close": "146.20",
      "average": "146.7388",
      "volume": "260901",
      "turnover": "38286489.15",
      "trades": "1562"
    },
    {
      "date": "2022-09-19",
      "bid": "145.30",
      "ask": "145.50",
      "open": "146.20",
      "high": "147.00",
      "low": "141.80",
      "close": "145.00",
      "average": "144.03",
      "volume": "271759",
      "turnover": "39142118.7",
      "trades": "1045"
    },
    {
      "date": "2022-09-20",
      "bid": "142.00",
      "ask": "142.30",
      "open": "147.30",
      "high": "148.20",
      "low": "141.00",
      "close": "141.90",
      "average": "142.2141",
      "volume": "493361",
      "turnover": "70162946.4",
      "trades": "1585"
    },
    {
      "date": "2022-09-21",
      "bid": "148.10",
      "ask": "148.30",
      "open": "141.20",
      "high": "148.40",
      "low": "140.50",
      "close": "147.80",
      "average": "146.1587",
      "volume": "335757",
      "turnover": "49113647.45",
      "trades": "1055"
    },
    {
      "date": "2022-09-22",
      "bid": "142.80",
      "ask": "143.10",
      "open": "143.60",
      "high": "146.40",
      "low": "142.30",
      "close": "142.30",
      "average": "143.8005",
      "volume": "191014",
      "turnover": "27476521.1",
      "trades": "1131"
    },
    {
      "date": "2022-09-23",
      "bid": "143.20",
      "ask": "143.40",
      "open": "142.20",
      "high": "143.70",
      "low": "137.50",
      "close": "142.80",
      "average": "141.4378",
      "volume": "215076",
      "turnover": "30399602.9",
      "trades": "1372"
    },
    {
      "date": "2022-09-26",
      "bid": "143.00",
      "ask": "143.20",
      "open": "142.80",
      "high": "145.10",
      "low": "141.40",
      "close": "142.50",
      "average": "143.3215",
      "volume": "271411",
      "turnover": "38908935.25",
      "trades": "1223"
    },
    {
      "date": "2022-09-27",
      "bid": "142.20",
      "ask": "142.50",
      "open": "144.00",
      "high": "146.20",
      "low": "141.10",
      "close": "142.70",
      "average": "142.7376",
      "volume": "169399",
      "turnover": "24179508.15",
      "trades": "687"
    },
    {
      "date": "2022-09-28",
      "bid": "144.40",
      "ask": "144.70",
      "open": "142.40",
      "high": "145.30",
      "low": "138.50",
      "close": "145.30",
      "average": "142.6983",
      "volume": "325478",
      "turnover": "46565222.2",
      "trades": "1155"
    },
    {
      "date": "2022-09-29",
      "bid": "141.10",
      "ask": "141.20",
      "open": "145.00",
      "high": "145.00",
      "low": "139.00",
      "close": "141.00",
      "average": "141.1271",
      "volume": "224294",
      "turnover": "31654214.7",
      "trades": "1169"
    },
    {
      "date": "2022-09-30",
      "bid": "146.90",
      "ask": "147.10",
      "open": "140.90",
      "high": "147.40",
      "low": "140.90",
      "close": "147.40",
      "average": "145.4893",
      "volume": "384549",
      "turnover": "55947570.85",
      "trades": "1369"
    },
    {
      "date": "2022-10-03",
      "bid": "147.90",
      "ask": "148.00",
      "open": "146.80",
      "high": "148.40",
      "low": "139.50",
      "close": "148.20",
      "average": "145.0711",
      "volume": "260859",
      "turnover": "37844396.5",
      "trades": "1627"
    },
    {
      "date": "2022-10-04",
      "bid": "155.20",
      "ask": "155.30",
      "open": "151.60",
      "high": "156.20",
      "low": "149.20",
      "close": "156.20",
      "average": "154.8236",
      "volume": "250995",
      "turnover": "38859947.29",
      "trades": "1089"
    },
    {
      "date": "2022-10-05",
      "bid": "151.60",
      "ask": "151.80",
      "open": "154.80",
      "high": "156.90",
      "low": "150.80",
      "close": "152.10",
      "average": "152.9032",
      "volume": "547680",
      "turnover": "83834627.65",
      "trades": "1061"
    },
    {
      "date": "2022-10-06",
      "bid": "148.80",
      "ask": "149.10",
      "open": "152.50",
      "high": "154.20",
      "low": "147.70",
      "close": "148.90",
      "average": "150.2527",
      "volume": "434237",
      "turnover": "65215682.07",
      "trades": "1283"
    },
    {
      "date": "2022-10-07",
      "bid": "137.50",
      "ask": "137.80",
      "open": "148.10",
      "high": "148.10",
      "low": "136.30",
      "close": "137.30",
      "average": "141.4258",
      "volume": "472964",
      "turnover": "66886085.85",
      "trades": "2003"
    },
    {
      "date": "2022-10-10",
      "bid": "138.10",
      "ask": "138.50",
      "open": "136.40",
      "high": "141.80",
      "low": "136.00",
      "close": "137.70",
      "average": "138.5776",
      "volume": "160609",
      "turnover": "22256613.3",
      "trades": "850"
    },
    {
      "date": "2022-10-11",
      "bid": "132.20",
      "ask": "132.40",
      "open": "136.20",
      "high": "137.60",
      "low": "131.70",
      "close": "132.40",
      "average": "133.9887",
      "volume": "505938",
      "turnover": "67933848",
      "trades": "1335"
    },
    {
      "date": "2022-10-12",
      "bid": "127.10",
      "ask": "127.30",
      "open": "133.80",
      "high": "133.80",
      "low": "126.90",
      "close": "128.00",
      "average": "129.935",
      "volume": "1012156",
      "turnover": "131889047.4",
      "trades": "2385"
    },
    {
      "date": "2022-10-13",
      "bid": "129.10",
      "ask": "129.40",
      "open": "128.70",
      "high": "130.20",
      "low": "121.20",
      "close": "130.10",
      "average": "126.3728",
      "volume": "726392",
      "turnover": "91817728.1",
      "trades": "2638"
    },
    {
      "date": "2022-10-14",
      "bid": "129.90",
      "ask": "130.20",
      "open": "132.00",
      "high": "134.70",
      "low": "128.10",
      "close": "130.60",
      "average": "130.841",
      "volume": "389973",
      "turnover": "51022931.95",
      "trades": "1776"
    },
    {
      "date": "2022-10-17",
      "bid": "132.70",
      "ask": "133.00",
      "open": "130.10",
      "high": "135.10",
      "low": "127.20",
      "close": "133.30",
      "average": "132.5757",
      "volume": "255360",
      "turnover": "33895143.2",
      "trades": "1002"
    },
    {
      "date": "2022-10-18",
      "bid": "134.50",
      "ask": "134.80",
      "open": "136.60",
      "high": "137.00",
      "low": "134.10",
      "close": "135.60",
      "average": "135.606",
      "volume": "169502",
      "turnover": "22983937.85",
      "trades": "1030"
    },
    {
      "date": "2022-10-19",
      "bid": "129.80",
      "ask": "130.10",
      "open": "137.00",
      "high": "137.00",
      "low": "129.70",
      "close": "129.70",
      "average": "131.9469",
      "volume": "245678",
      "turnover": "32423464.95",
      "trades": "1476"
    },
    {
      "date": "2022-10-20",
      "bid": "131.20",
      "ask": "131.50",
      "open": "128.40",
      "high": "133.00",
      "low": "128.20",
      "close": "131.00",
      "average": "130.4904",
      "volume": "451333",
      "turnover": "58876345.85",
      "trades": "1458"
    },
    {
      "date": "2022-10-21",
      "bid": "130.40",
      "ask": "130.60",
      "open": "128.10",
      "high": "131.90",
      "low": "126.90",
      "close": "130.50",
      "average": "129.3789",
      "volume": "202499",
      "turnover": "26199100.6",
      "trades": "1149"
    },
    {
      "date": "2022-10-24",
      "bid": "135.30",
      "ask": "135.50",
      "open": "130.50",
      "high": "136.40",
      "low": "130.30",
      "close": "136.20",
      "average": "134.8655",
      "volume": "286190",
      "turnover": "38597168",
      "trades": "1439"
    },
    {
      "date": "2022-10-25",
      "bid": "141.80",
      "ask": "142.10",
      "open": "136.40",
      "high": "142.40",
      "low": "133.70",
      "close": "142.40",
      "average": "139.4615",
      "volume": "438070",
      "turnover": "61094755.65",
      "trades": "1968"
    },
    {
      "date": "2022-10-26",
      "bid": "143.80",
      "ask": "144.10",
      "open": "142.40",
      "high": "146.30",
      "low": "139.70",
      "close": "145.20",
      "average": "143.8351",
      "volume": "392152",
      "turnover": "56401824.1",
      "trades": "1751"
    },
    {
      "date": "2022-10-27",
      "bid": "140.90",
      "ask": "141.50",
      "open": "150.00",
      "high": "150.90",
      "low": "137.60",
      "close": "141.00",
      "average": "141.1766",
      "volume": "483462",
      "turnover": "68211084.25",
      "trades": "1880"
    },
    {
      "date": "2022-10-28",
      "bid": "141.50",
      "ask": "141.70",
      "open": "140.00",
      "high": "141.60",
      "low": "137.80",
      "close": "141.50",
      "average": "140.3897",
      "volume": "233818",
      "turnover": "32824869.7",
      "trades": "1303"
    },
    {
      "date": "2022-10-31",
      "bid": "133.90",
      "ask": "134.00",
      "open": "141.50",
      "high": "141.50",
      "low": "132.20",
      "close": "133.60",
      "average": "134.6405",
      "volume": "357019",
      "turnover": "48070919.55",
      "trades": "1468"
    },
    {
      "date": "2022-11-01",
      "bid": "133.00",
      "ask": "133.20",
      "open": "135.30",
      "high": "138.00",
      "low": "132.10",
      "close": "133.10",
      "average": "134.8795",
      "volume": "298473",
      "turnover": "40261279",
      "trades": "1573"
    },
    {
      "date": "2022-11-02",
      "bid": "128.90",
      "ask": "129.10",
      "open": "133.10",
      "high": "133.20",
      "low": "127.20",
      "close": "129.40",
      "average": "129.2055",
      "volume": "532987",
      "turnover": "68865503.95",
      "trades": "1940"
    },
    {
      "date": "2022-11-03",
      "bid": "128.90",
      "ask": "129.10",
      "open": "128.00",
      "high": "130.00",
      "low": "125.90",
      "close": "128.60",
      "average": "128.1946",
      "volume": "332039",
      "turnover": "42564087.5",
      "trades": "1353"
    },
    {
      "date": "2022-11-04",
      "bid": "131.80",
      "ask": "132.10",
      "open": "128.60",
      "high": "132.50",
      "low": "128.30",
      "close": "131.90",
      "average": "131.1672",
      "volume": "123549",
      "turnover": "16205088",
      "trades": "510"
    },
    {
      "date": "2022-11-07",
      "bid": "134.10",
      "ask": "134.40",
      "open": "131.50",
      "high": "134.90",
      "low": "131.20",
      "close": "134.50",
      "average": "134.0895",
      "volume": "229095",
      "turnover": "30718712.1",
      "trades": "759"
    },
    {
      "date": "2022-11-08",
      "bid": "137.40",
      "ask": "137.90",
      "open": "134.10",
      "high": "138.20",
      "low": "133.90",
      "close": "137.90",
      "average": "136.5588",
      "volume": "194940",
      "turnover": "26621065",
      "trades": "953"
    },
    {
      "date": "2022-11-09",
      "bid": "135.80",
      "ask": "136.00",
      "open": "137.00",
      "high": "137.40",
      "low": "133.90",
      "close": "135.90",
      "average": "135.219",
      "volume": "384227",
      "turnover": "51954806.05",
      "trades": "1039"
    },
    {
      "date": "2022-11-10",
      "bid": "148.50",
      "ask": "148.60",
      "open": "134.20",
      "high": "148.80",
      "low": "131.50",
      "close": "148.60",
      "average": "144.1219",
      "volume": "433011",
      "turnover": "62437361.65",
      "trades": "1606"
    },
    {
      "date": "2022-11-11",
      "bid": "153.20",
      "ask": "153.50",
      "open": "149.60",
      "high": "153.80",
      "low": "146.80",
      "close": "153.40",
      "average": "150.7388",
      "volume": "413753",
      "turnover": "62368869.95",
      "trades": "1828"
    },
    {
      "date": "2022-11-14",
      "bid": "153.40",
      "ask": "153.60",
      "open": "154.20",
      "high": "154.30",
      "low": "149.80",
      "close": "153.30",
      "average": "152.9646",
      "volume": "410526",
      "turnover": "62796098.95",
      "trades": "1536"
    },
    {
      "date": "2022-11-15",
      "bid": "149.10",
      "ask": "149.50",
      "open": "154.00",
      "high": "154.30",
      "low": "148.50",
      "close": "148.60",
      "average": "149.4381",
      "volume": "383706",
      "turnover": "57342442.9",
      "trades": "1266"
    },
    {
      "date": "2022-11-16",
      "bid": "145.00",
      "ask": "151.60",
      "open": "148.80",
      "high": "150.60",
      "low": "145.30",
      "close": "146.30",
      "average": "146.9879",
      "volume": "309376",
      "turnover": "45474540",
      "trades": "997"
    },
    {
      "date": "2022-11-17",
      "bid": "144.50",
      "ask": "144.70",
      "open": "147.00",
      "high": "149.60",
      "low": "143.90",
      "close": "144.80",
      "average": "145.9031",
      "volume": "220305",
      "turnover": "32143356.95",
      "trades": "975"
    },
    {
      "date": "2022-11-18",
      "bid": "146.50",
      "ask": "146.60",
      "open": "144.30",
      "high": "148.60",
      "low": "142.80",
      "close": "147.40",
      "average": "145.6671",
      "volume": "481603",
      "turnover": "70153760.2",
      "trades": "1660"
    },
    {
      "date": "2022-11-21",
      "bid": "149.80",
      "ask": "150.00",
      "open": "147.40",
      "high": "150.10",
      "low": "144.60",
      "close": "149.30",
      "average": "147.1354",
      "volume": "311139",
      "turnover": "45729328.7",
      "trades": "1151"
    },
    {
      "date": "2022-11-22",
      "bid": "147.80",
      "ask": "148.00",
      "open": "148.70",
      "high": "149.00",
      "low": "142.20",
      "close": "148.10",
      "average": "145.8005",
      "volume": "462308",
      "turnover": "67408379.2",
      "trades": "1976"
    },
    {
      "date": "2022-11-23",
      "bid": "150.00",
      "ask": "150.30",
      "open": "148.90",
      "high": "150.40",
      "low": "145.00",
      "close": "150.20",
      "average": "147.5984",
      "volume": "436784",
      "turnover": "64468470",
      "trades": "1745"
    },
    {
      "date": "2022-11-24",
      "bid": "151.30",
      "ask": "151.60",
      "open": "150.20",
      "high": "153.00",
      "low": "149.10",
      "close": "151.60",
      "average": "150.8261",
      "volume": "209221",
      "turnover": "31555794.4",
      "trades": "879"
    },
    {
      "date": "2022-11-25",
      "bid": "149.50",
      "ask": "149.60",
      "open": "151.20",
      "high": "151.20",
      "low": "146.20",
      "close": "149.20",
      "average": "148.5718",
      "volume": "500615",
      "turnover": "74321329.25",
      "trades": "1682"
    },
    {
      "date": "2022-11-28",
      "bid": "147.20",
      "ask": "147.50",
      "open": "148.00",
      "high": "149.40",
      "low": "145.20",
      "close": "147.40",
      "average": "147.2515",
      "volume": "246702",
      "turnover": "36326431.25",
      "trades": "1115"
    },
    {
      "date": "2022-11-29",
      "bid": "146.80",
      "ask": "146.90",
      "open": "148.20",
      "high": "148.30",
      "low": "145.50",
      "close": "146.50",
      "average": "147.1388",
      "volume": "405246",
      "turnover": "59703978.75",
      "trades": "1499"
    },
    {
      "date": "2022-11-30",
      "bid": "150.20",
      "ask": "150.50",
      "open": "147.80",
      "high": "153.90",
      "low": "147.00",
      "close": "153.90",
      "average": "153.2638",
      "volume": "4108024",
      "turnover": "629063148.79",
      "trades": "2068"
    },
    {
      "date": "2022-12-01",
      "bid": "154.90",
      "ask": "155.10",
      "open": "156.80",
      "high": "157.70",
      "low": "153.40",
      "close": "155.60",
      "average": "155.799",
      "volume": "404743",
      "turnover": "63058531.7",
      "trades": "1659"
    },
    {
      "date": "2022-12-02",
      "bid": "157.10",
      "ask": "157.20",
      "open": "155.50",
      "high": "158.90",
      "low": "153.90",
      "close": "157.50",
      "average": "156.976",
      "volume": "476619",
      "turnover": "74845954.2",
      "trades": "1737"
    },
    {
      "date": "2022-12-05",
      "bid": "157.90",
      "ask": "158.20",
      "open": "159.00",
      "high": "159.70",
      "low": "156.10",
      "close": "158.00",
      "average": "157.9453",
      "volume": "314197",
      "turnover": "49625646.5",
      "trades": "1251"
    },
    {
      "date": "2022-12-06",
      "bid": "154.40",
      "ask": "154.60",
      "open": "158.20",
      "high": "159.20",
      "low": "153.90",
      "close": "154.30",
      "average": "155.5556",
      "volume": "323707",
      "turnover": "50354515",
      "trades": "1366"
    },
    {
      "date": "2022-12-07",
      "bid": "153.80",
      "ask": "154.00",
      "open": "154.90",
      "high": "155.10",
      "low": "152.80",
      "close": "154.40",
      "average": "154.0321",
      "volume": "289104",
      "turnover": "44529485.95",
      "trades": "1288"
    },
    {
      "date": "2022-12-08",
      "bid": "154.10",
      "ask": "154.50",
      "open": "154.30",
      "high": "155.00",
      "low": "151.80",
      "close": "154.20",
      "average": "153.9877",
      "volume": "263251",
      "turnover": "40537091.11",
      "trades": "830"
    },
    {
      "date": "2022-12-09",
      "bid": "157.70",
      "ask": "158.10",
      "open": "154.20",
      "high": "158.50",
      "low": "154.10",
      "close": "157.80",
      "average": "157.1869",
      "volume": "153445",
      "turnover": "24119542.1",
      "trades": "757"
    },
    {
      "date": "2022-12-12",
      "bid": "157.00",
      "ask": "157.10",
      "open": "157.80",
      "high": "157.80",
      "low": "154.70",
      "close": "156.90",
      "average": "156.282",
      "volume": "212508",
      "turnover": "33211126.4",
      "trades": "1006"
    },
    {
      "date": "2022-12-13",
      "bid": "160.10",
      "ask": "160.30",
      "open": "158.00",
      "high": "164.00",
      "low": "155.30",
      "close": "160.50",
      "average": "160.2575",
      "volume": "269675",
      "turnover": "43217445.3",
      "trades": "1060"
    },
    {
      "date": "2022-12-14",
      "bid": "162.30",
      "ask": "162.50",
      "open": "162.10",
      "high": "163.00",
      "low": "158.70",
      "close": "162.20",
      "average": "161.4269",
      "volume": "346750",
      "turnover": "55983433.15",
      "trades": "1147"
    },
    {
      "date": "2022-12-15",
      "bid": "152.60",
      "ask": "152.80",
      "open": "162.00",
      "high": "162.00",
      "low": "151.40",
      "close": "152.70",
      "average": "154.2003",
      "volume": "440176",
      "turnover": "67875562.45",
      "trades": "1517"
    },
    {
      "date": "2022-12-16",
      "bid": "150.40",
      "ask": "150.60",
      "open": "152.80",
      "high": "153.60",
      "low": "149.20",
      "close": "150.90",
      "average": "151.0001",
      "volume": "366069",
      "turnover": "55276066.55",
      "trades": "1804"
    },
    {
      "date": "2022-12-19",
      "bid": "149.20",
      "ask": "149.40",
      "open": "150.50",
      "high": "152.10",
      "low": "148.20",
      "close": "149.60",
      "average": "149.5506",
      "volume": "130077",
      "turnover": "19453095.5",
      "trades": "803"
    },
    {
      "date": "2022-12-20",
      "bid": "147.20",
      "ask": "147.50",
      "open": "148.10",
      "high": "148.60",
      "low": "145.80",
      "close": "147.30",
      "average": "147.1872",
      "volume": "297108",
      "turnover": "43729827.25",
      "trades": "835"
    },
    {
      "date": "2022-12-21",
      "bid": "150.10",
      "ask": "150.20",
      "open": "149.40",
      "high": "150.30",
      "low": "147.40",
      "close": "149.90",
      "average": "149.1978",
      "volume": "266871",
      "turnover": "39812164.9",
      "trades": "677"
    },
    {
      "date": "2022-12-22",
      "bid": "148.20",
      "ask": "148.40",
      "open": "150.30",
      "high": "152.50",
      "low": "148.10",
      "close": "148.30",
      "average": "150.0531",
      "volume": "175334",
      "turnover": "26320144.75",
      "trades": "854"
    },
    {
      "date": "2022-12-23",
      "bid": "149.00",
      "ask": "149.20",
      "open": "148.30",
      "high": "151.60",
      "low": "147.60",
      "close": "149.40",
      "average": "149.5252",
      "volume": "301486",
      "turnover": "45083336.25",
      "trades": "1050"
    },
    {
      "date": "2022-12-27",
      "bid": "151.20",
      "ask": "151.50",
      "open": "149.40",
      "high": "152.30",
      "low": "149.40",
      "close": "151.10",
      "average": "151.2041",
      "volume": "85195",
      "turnover": "12881776.6",
      "trades": "429"
    },
    {
      "date": "2022-12-28",
      "bid": "148.90",
      "ask": "149.10",
      "open": "150.70",
      "high": "151.30",
      "low": "148.60",
      "close": "149.50",
      "average": "149.7548",
      "volume": "82673",
      "turnover": "12387372.8",
      "trades": "442"
    },
    {
      "date": "2022-12-29",
      "bid": "152.50",
      "ask": "152.70",
      "open": "149.40",
      "high": "152.90",
      "low": "148.20",
      "close": "152.60",
      "average": "151.1826",
      "volume": "154997",
      "turnover": "23432854.1",
      "trades": "445"
    },
    {
      "date": "2022-12-30",
      "bid": "149.30",
      "ask": "149.70",
      "open": "152.90",
      "high": "153.80",
      "low": "148.70",
      "close": "148.70",
      "average": "149.9484",
      "volume": "123793",
      "turnover": "18563046.55",
      "trades": "571"
    },
    {
      "date": "2023-01-02",
      "bid": "150.60",
      "ask": "150.80",
      "open": "150.20",
      "high": "151.60",
      "low": "149.70",
      "close": "151.30",
      "average": "150.7144",
      "volume": "114695",
      "turnover": "17286083.2",
      "trades": "654"
    },
    {
      "date": "2023-01-03",
      "bid": "152.60",
      "ask": "152.90",
      "open": "151.40",
      "high": "154.20",
      "low": "150.70",
      "close": "152.70",
      "average": "152.5007",
      "volume": "180719",
      "turnover": "27556874.85",
      "trades": "914"
    },
    {
      "date": "2023-01-04",
      "bid": "151.20",
      "ask": "151.50",
      "open": "152.40",
      "high": "153.50",
      "low": "150.20",
      "close": "151.60",
      "average": "151.4666",
      "volume": "182507",
      "turnover": "27643707.4",
      "trades": "1293"
    },
    {
      "date": "2023-01-05",
      "bid": "152.60",
      "ask": "152.90",
      "open": "153.00",
      "high": "153.00",
      "low": "150.00",
      "close": "152.10",
      "average": "151.891",
      "volume": "75830",
      "turnover": "11517893.3",
      "trades": "356"
    },
    {
      "date": "2023-01-09",
      "bid": "158.50",
      "ask": "158.80",
      "open": "152.10",
      "high": "158.80",
      "low": "151.60",
      "close": "158.80",
      "average": "156.4727",
      "volume": "505949",
      "turnover": "79169813.59",
      "trades": "1165"
    },
    {
      "date": "2023-01-10",
      "bid": "157.90",
      "ask": "158.10",
      "open": "157.90",
      "high": "158.40",
      "low": "155.80",
      "close": "157.80",
      "average": "157.3972",
      "volume": "112199",
      "turnover": "17660054.5",
      "trades": "657"
    },
    {
      "date": "2023-01-11",
      "bid": "163.50",
      "ask": "163.80",
      "open": "158.20",
      "high": "163.70",
      "low": "157.50",
      "close": "163.40",
      "average": "160.5741",
      "volume": "273366",
      "turnover": "43895869.2",
      "trades": "903"
    },
    {
      "date": "2023-01-12",
      "bid": "164.00",
      "ask": "164.10",
      "open": "163.40",
      "high": "165.80",
      "low": "158.50",
      "close": "164.10",
      "average": "163.2284",
      "volume": "265202",
      "turnover": "43290866.3",
      "trades": "1400"
    },
    {
      "date": "2023-01-13",
      "bid": "163.20",
      "ask": "163.50",
      "open": "164.10",
      "high": "165.90",
      "low": "162.40",
      "close": "163.80",
      "average": "164.1415",
      "volume": "146299",
      "turnover": "24014833.1",
      "trades": "918"
    },
    {
      "date": "2023-01-16",
      "bid": "164.60",
      "ask": "164.80",
      "open": "164.50",
      "high": "165.20",
      "low": "162.60",
      "close": "165.00",
      "average": "164.5575",
      "volume": "331747",
      "turnover": "54591460.45",
      "trades": "1000"
    },
    {
      "date": "2023-01-17",
      "bid": "164.30",
      "ask": "164.50",
      "open": "164.00",
      "high": "165.60",
      "low": "163.00",
      "close": "164.60",
      "average": "164.598",
      "volume": "345340",
      "turnover": "56841919.6",
      "trades": "914"
    },
    {
      "date": "2023-01-18",
      "bid": "163.20",
      "ask": "163.40",
      "open": "164.60",
      "high": "167.30",
      "low": "162.90",
      "close": "163.80",
      "average": "165.082",
      "volume": "311572",
      "turnover": "51436171.5",
      "trades": "1648"
    },
    {
      "date": "2023-01-19",
      "bid": "158.40",
      "ask": "158.70",
      "open": "162.70",
      "high": "163.90",
      "low": "158.30",
      "close": "158.30",
      "average": "160.2531",
      "volume": "182797",
      "turnover": "29293775.3",
      "trades": "1093"
    },
    {
      "date": "2023-01-20",
      "bid": "163.00",
      "ask": "163.20",
      "open": "158.30",
      "high": "163.80",
      "low": "158.30",
      "close": "163.80",
      "average": "162.9951",
      "volume": "214094",
      "turnover": "34896114.25",
      "trades": "848"
    },
    {
      "date": "2023-01-23",
      "bid": "167.50",
      "ask": "167.90",
      "open": "165.40",
      "high": "168.00",
      "low": "165.40",
      "close": "167.80",
      "average": "166.7887",
      "volume": "157348",
      "turnover": "26243851.8",
      "trades": "994"
    },
    {
      "date": "2023-01-24",
      "bid": "168.10",
      "ask": "168.30",
      "open": "167.80",
      "high": "169.30",
      "low": "167.00",
      "close": "168.40",
      "average": "168.2217",
      "volume": "124670",
      "turnover": "20973246.95",
      "trades": "840"
    },
    {
      "date": "2023-01-25",
      "bid": "164.40",
      "ask": "164.80",
      "open": "169.90",
      "high": "169.90",
      "low": "164.20",
      "close": "165.30",
      "average": "166.2465",
      "volume": "194349",
      "turnover": "32311120.2",
      "trades": "1033"
    },
    {
      "date": "2023-01-26",
      "bid": "167.50",
      "ask": "167.70",
      "open": "165.80",
      "high": "168.90",
      "low": "165.00",
      "close": "167.90",
      "average": "167.3744",
      "volume": "169398",
      "turnover": "28353100",
      "trades": "1022"
    },
    {
      "date": "2023-01-27",
      "bid": "169.90",
      "ask": "170.10",
      "open": "168.00",
      "high": "171.00",
      "low": "166.80",
      "close": "170.30",
      "average": "169.5371",
      "volume": "219447",
      "turnover": "37202110.45",
      "trades": "1235"
    },
    {
      "date": "2023-01-30",
      "bid": "167.30",
      "ask": "167.40",
      "open": "170.00",
      "high": "170.00",
      "low": "166.60",
      "close": "167.30",
      "average": "167.6594",
      "volume": "141388",
      "turnover": "23704952.1",
      "trades": "867"
    },
    {
      "date": "2023-01-31",
      "bid": "165.90",
      "ask": "166.00",
      "open": "167.60",
      "high": "167.60",
      "low": "164.30",
      "close": "166.40",
      "average": "165.9847",
      "volume": "160114",
      "turnover": "26576417.45",
      "trades": "867"
    },
    {
      "date": "2023-02-01",
      "bid": "171.00",
      "ask": "171.20",
      "open": "168.40",
      "high": "174.00",
      "low": "167.10",
      "close": "171.40",
      "average": "171.4576",
      "volume": "708812",
      "turnover": "121531530.45",
      "trades": "1361"
    },
    {
      "date": "2023-02-02",
      "bid": "187.80",
      "ask": "188.00",
      "open": "181.00",
      "high": "188.90",
      "low": "179.10",
      "close": "188.70",
      "average": "185.7341",
      "volume": "1092333",
      "turnover": "202909691.8",
      "trades": "3147"
    },
    {
      "date": "2023-02-03",
      "bid": "189.60",
      "ask": "189.90",
      "open": "187.00",
      "high": "190.60",
      "low": "182.40",
      "close": "189.90",
      "average": "186.2608",
      "volume": "523437",
      "turnover": "97497995.85",
      "trades": "2519"
    },
    {
      "date": "2023-02-06",
      "bid": "190.70",
      "ask": "191.00",
      "open": "188.00",
      "high": "191.80",
      "low": "187.10",
      "close": "190.90",
      "average": "189.8583",
      "volume": "436282",
      "turnover": "82986227.8",
      "trades": "1775"
    },
    {
      "date": "2023-02-07",
      "bid": "191.00",
      "ask": "191.30",
      "open": "191.60",
      "high": "193.20",
      "low": "189.20",
      "close": "190.90",
      "average": "191.1253",
      "volume": "256524",
      "turnover": "49035109.5",
      "trades": "1187"
    },
    {
      "date": "2023-02-08",
      "bid": "189.50",
      "ask": "189.80",
      "open": "194.00",
      "high": "195.00",
      "low": "189.00",
      "close": "189.00",
      "average": "190.5442",
      "volume": "642532",
      "turnover": "122468941.89",
      "trades": "2476"
    },
    {
      "date": "2023-02-09",
      "bid": "190.00",
      "ask": "190.30",
      "open": "190.90",
      "high": "192.30",
      "low": "188.80",
      "close": "190.00",
      "average": "190.0015",
      "volume": "427623",
      "turnover": "81248133.05",
      "trades": "1224"
    },
    {
      "date": "2023-02-10",
      "bid": "187.90",
      "ask": "188.10",
      "open": "188.10",
      "high": "189.70",
      "low": "185.20",
      "close": "187.80",
      "average": "187.3807",
      "volume": "565815",
      "turnover": "106023953.15",
      "trades": "1690"
    },
    {
      "date": "2023-02-13",
      "bid": "192.30",
      "ask": "192.60",
      "open": "187.90",
      "high": "192.60",
      "low": "186.60",
      "close": "192.00",
      "average": "190.7228",
      "volume": "267163",
      "turnover": "50952796.15",
      "trades": "1133"
    },
    {
      "date": "2023-02-14",
      "bid": "193.30",
      "ask": "193.50",
      "open": "194.00",
      "high": "196.50",
      "low": "191.70",
      "close": "193.10",
      "average": "193.8504",
      "volume": "213059",
      "turnover": "41301969.29",
      "trades": "1274"
    },
    {
      "date": "2023-02-15",
      "bid": "196.60",
      "ask": "196.90",
      "open": "193.50",
      "high": "197.40",
      "low": "192.00",
      "close": "196.40",
      "average": "195.7819",
      "volume": "221675",
      "turnover": "43395131.81",
      "trades": "1158"
    },
    {
      "date": "2023-02-16",
      "bid": "195.80",
      "ask": "196.10",
      "open": "199.60",
      "high": "199.60",
      "low": "194.50",
      "close": "196.50",
      "average": "196.6799",
      "volume": "228330",
      "turnover": "44907111.4",
      "trades": "1310"
    },
    {
      "date": "2023-02-17",
      "bid": "191.60",
      "ask": "191.80",
      "open": "194.90",
      "high": "194.90",
      "low": "190.80",
      "close": "192.00",
      "average": "192.382",
      "volume": "248876",
      "turnover": "47877196.8",
      "trades": "1320"
    },
    {
      "date": "2023-02-20",
      "bid": "190.80",
      "ask": "190.90",
      "open": "191.60",
      "high": "193.00",
      "low": "189.80",
      "close": "191.20",
      "average": "191.2415",
      "volume": "289115",
      "turnover": "55279940.4",
      "trades": "1116"
    },
    {
      "date": "2023-02-21",
      "bid": "188.20",
      "ask": "188.40",
      "open": "190.00",
      "high": "191.10",
      "low": "187.60",
      "close": "188.60",
      "average": "189.0102",
      "volume": "154634",
      "turnover": "29227479.65",
      "trades": "994"
    },
    {
      "date": "2023-02-22",
      "bid": "185.60",
      "ask": "185.80",
      "open": "187.00",
      "high": "187.70",
      "low": "182.10",
      "close": "186.40",
      "average": "184.7873",
      "volume": "382011",
      "turnover": "70590390.09",
      "trades": "1804"
    },
    {
      "date": "2023-02-23",
      "bid": "188.50",
      "ask": "188.60",
      "open": "186.40",
      "high": "191.00",
      "low": "186.30",
      "close": "188.60",
      "average": "189.2087",
      "volume": "155856",
      "turnover": "29491572.15",
      "trades": "981"
    },
    {
      "date": "2023-02-24",
      "bid": "184.30",
      "ask": "184.50",
      "open": "190.10",
      "high": "190.10",
      "low": "183.10",
      "close": "184.50",
      "average": "185.5739",
      "volume": "118710",
      "turnover": "22029475",
      "trades": "935"
    },
    {
      "date": "2023-02-27",
      "bid": "187.90",
      "ask": "188.60",
      "open": "186.00",
      "high": "188.60",
      "low": "184.90",
      "close": "188.40",
      "average": "187.3994",
      "volume": "94300",
      "turnover": "17669668.1",
      "trades": "721"
    },
    {
      "date": "2023-02-28",
      "bid": "187.40",
      "ask": "187.60",
      "open": "188.40",
      "high": "189.70",
      "low": "186.30",
      "close": "188.00",
      "average": "188.3024",
      "volume": "284285",
      "turnover": "53531547.75",
      "trades": "817"
    },
    {
      "date": "2023-03-01",
      "bid": "188.40",
      "ask": "188.60",
      "open": "188.00",
      "high": "191.40",
      "low": "188.00",
      "close": "188.70",
      "average": "189.544",
      "volume": "216598",
      "turnover": "41052659.45",
      "trades": "871"
    },
    {
      "date": "2023-03-02",
      "bid": "188.10",
      "ask": "188.20",
      "open": "187.80",
      "high": "188.90",
      "low": "185.70",
      "close": "188.20",
      "average": "187.8597",
      "volume": "110012",
      "turnover": "20667052.45",
      "trades": "658"
    },
    {
      "date": "2023-03-03",
      "bid": "191.60",
      "ask": "191.90",
      "open": "188.70",
      "high": "191.80",
      "low": "188.10",
      "close": "191.80",
      "average": "190.6467",
      "volume": "324160",
      "turnover": "61845386.87",
      "trades": "777"
    },
    {
      "date": "2023-03-06",
      "bid": "192.10",
      "ask": "192.30",
      "open": "193.40",
      "high": "194.20",
      "low": "191.00",
      "close": "192.20",
      "average": "192.2643",
      "volume": "167660",
      "turnover": "32225849.7",
      "trades": "1087"
    },
    {
      "date": "2023-03-07",
      "bid": "189.10",
      "ask": "189.40",
      "open": "192.20",
      "high": "193.90",
      "low": "189.00",
      "close": "189.30",
      "average": "190.5251",
      "volume": "148445",
      "turnover": "28286438.3",
      "trades": "803"
    },
    {
      "date": "2023-03-08",
      "bid": "186.90",
      "ask": "187.10",
      "open": "188.90",
      "high": "189.20",
      "low": "186.10",
      "close": "187.20",
      "average": "187.3589",
      "volume": "154863",
      "turnover": "29014958",
      "trades": "929"
    },
    {
      "date": "2023-03-09",
      "bid": "186.70",
      "ask": "187.10",
      "open": "187.20",
      "high": "187.60",
      "low": "183.50",
      "close": "186.90",
      "average": "186.2626",
      "volume": "164020",
      "turnover": "30551166.65",
      "trades": "944"
    },
    {
      "date": "2023-03-10",
      "bid": "181.10",
      "ask": "181.30",
      "open": "181.80",
      "high": "184.20",
      "low": "180.10",
      "close": "181.50",
      "average": "181.6163",
      "volume": "176144",
      "turnover": "31992814.1",
      "trades": "983"
    },
    {
      "date": "2023-03-13",
      "bid": "174.50",
      "ask": "174.70",
      "open": "182.90",
      "high": "183.00",
      "low": "171.90",
      "close": "174.60",
      "average": "175.3611",
      "volume": "376690",
      "turnover": "66043783.2",
      "trades": "1800"
    },
    {
      "date": "2023-03-14",
      "bid": "184.30",
      "ask": "184.60",
      "open": "174.60",
      "high": "184.80",
      "low": "174.00",
      "close": "184.00",
      "average": "181.2172",
      "volume": "242423",
      "turnover": "43933621.63",
      "trades": "1210"
    },
    {
      "date": "2023-03-15",
      "bid": "177.40",
      "ask": "177.60",
      "open": "182.80",
      "high": "184.10",
      "low": "176.60",
      "close": "176.80",
      "average": "179.1231",
      "volume": "257956",
      "turnover": "46205497.25",
      "trades": "1328"
    },
    {
      "date": "2023-03-16",
      "bid": "183.20",
      "ask": "183.50",
      "open": "182.10",
      "high": "184.00",
      "low": "176.90",
      "close": "183.10",
      "average": "180.9837",
      "volume": "263122",
      "turnover": "47617656.35",
      "trades": "1367"
    },
    {
      "date": "2023-03-17",
      "bid": "178.00",
      "ask": "178.20",
      "open": "184.00",
      "high": "186.20",
      "low": "175.40",
      "close": "178.30",
      "average": "179.2018",
      "volume": "754967",
      "turnover": "135291192.1",
      "trades": "2197"
    },
    {
      "date": "2023-03-20",
      "bid": "180.50",
      "ask": "180.60",
      "open": "177.20",
      "high": "182.20",
      "low": "173.10",
      "close": "180.50",
      "average": "179.4619",
      "volume": "232688",
      "turnover": "41758520.29",
      "trades": "1174"
    },
    {
      "date": "2023-03-21",
      "bid": "183.70",
      "ask": "184.20",
      "open": "180.50",
      "high": "186.30",
      "low": "180.50",
      "close": "183.70",
      "average": "184.2526",
      "volume": "264001",
      "turnover": "48642872.75",
      "trades": "1399"
    },
    {
      "date": "2023-03-22",
      "bid": "184.00",
      "ask": "184.40",
      "open": "186.30",
      "high": "186.30",
      "low": "180.80",
      "close": "183.80",
      "average": "183.5193",
      "volume": "167583",
      "turnover": "30754641",
      "trades": "787"
    },
    {
      "date": "2023-03-23",
      "bid": "187.10",
      "ask": "187.30",
      "open": "182.00",
      "high": "187.50",
      "low": "181.60",
      "close": "186.70",
      "average": "185.6401",
      "volume": "196873",
      "turnover": "36548597.15",
      "trades": "1100"
    },
    {
      "date": "2023-03-24",
      "bid": "179.10",
      "ask": "179.30",
      "open": "185.60",
      "high": "186.20",
      "low": "178.60",
      "close": "179.40",
      "average": "180.6337",
      "volume": "197999",
      "turnover": "35764199.95",
      "trades": "1228"
    },
    {
      "date": "2023-03-27",
      "bid": "184.10",
      "ask": "184.30",
      "open": "181.30",
      "high": "185.00",
      "low": "180.90",
      "close": "184.20",
      "average": "183.8278",
      "volume": "139253",
      "turnover": "25600777.2",
      "trades": "744"
    },
    {
      "date": "2023-03-28",
      "bid": "183.50",
      "ask": "183.80",
      "open": "185.50",
      "high": "186.10",
      "low": "182.40",
      "close": "183.90",
      "average": "184.8318",
      "volume": "663806",
      "turnover": "122425589.15",
      "trades": "972"
    },
    {
      "date": "2023-03-29",
      "bid": "185.90",
      "ask": "186.50",
      "open": "183.90",
      "high": "186.70",
      "low": "183.70",
      "close": "186.70",
      "average": "185.6135",
      "volume": "397849",
      "turnover": "73846146.8",
      "trades": "1195"
    },
    {
      "date": "2023-03-30",
      "bid": "188.10",
      "ask": "188.20",
      "open": "188.10",
      "high": "190.40",
      "low": "186.90",
      "close": "189.00",
      "average": "188.2891",
      "volume": "456624",
      "turnover": "85978061.1",
      "trades": "1794"
    },
    {
      "date": "2023-03-31",
      "bid": "192.60",
      "ask": "192.80",
      "open": "189.90",
      "high": "192.90",
      "low": "186.20",
      "close": "192.30",
      "average": "190.2428",
      "volume": "336242",
      "turnover": "63969985.2",
      "trades": "1517"
    },
    {
      "date": "2023-04-03",
      "bid": "190.30",
      "ask": "190.70",
      "open": "192.30",
      "high": "192.30",
      "low": "188.20",
      "close": "190.70",
      "average": "190.4079",
      "volume": "236811",
      "turnover": "45091105",
      "trades": "950"
    },
    {
      "date": "2023-04-04",
      "bid": "191.80",
      "ask": "192.00",
      "open": "191.30",
      "high": "195.10",
      "low": "190.40",
      "close": "192.30",
      "average": "192.8683",
      "volume": "251996",
      "turnover": "48600948.6",
      "trades": "1127"
    },
    {
      "date": "2023-04-05",
      "bid": "186.80",
      "ask": "187.10",
      "open": "190.50",
      "high": "190.50",
      "low": "185.00",
      "close": "187.10",
      "average": "186.9666",
      "volume": "245257",
      "turnover": "45856590.35",
      "trades": "1315"
    },
    {
      "date": "2023-04-06",
      "bid": "184.80",
      "ask": "185.10",
      "open": "187.10",
      "high": "188.20",
      "low": "184.20",
      "close": "184.90",
      "average": "185.9952",
      "volume": "122074",
      "turnover": "22705174.4",
      "trades": "577"
    },
    {
      "date": "2023-04-11",
      "bid": "192.70",
      "ask": "192.90",
      "open": "187.00",
      "high": "193.10",
      "low": "186.90",
      "close": "192.90",
      "average": "191.7837",
      "volume": "199005",
      "turnover": "38157567.35",
      "trades": "950"
    },
    {
      "date": "2023-04-12",
      "bid": "193.60",
      "ask": "193.90",
      "open": "193.10",
      "high": "197.30",
      "low": "191.60",
      "close": "193.90",
      "average": "194.3493",
      "volume": "228057",
      "turnover": "44323410.45",
      "trades": "1173"
    },
    {
      "date": "2023-04-13",
      "bid": "197.00",
      "ask": "197.20",
      "open": "195.00",
      "high": "198.30",
      "low": "194.80",
      "close": "197.20",
      "average": "197.1152",
      "volume": "195058",
      "turnover": "38449574.79",
      "trades": "1023"
    },
    {
      "date": "2023-04-14",
      "bid": "200.60",
      "ask": "201.00",
      "open": "197.20",
      "high": "201.20",
      "low": "197.20",
      "close": "200.60",
      "average": "200.2787",
      "volume": "204633",
      "turnover": "40983116.29",
      "trades": "1049"
    },
    {
      "date": "2023-04-17",
      "bid": "202.60",
      "ask": "203.00",
      "open": "201.60",
      "high": "203.20",
      "low": "199.60",
      "close": "202.60",
      "average": "201.9426",
      "volume": "227886",
      "turnover": "46020186.5",
      "trades": "919"
    },
    {
      "date": "2023-04-18",
      "bid": "203.00",
      "ask": "203.20",
      "open": "205.00",
      "high": "206.00",
      "low": "200.60",
      "close": "203.40",
      "average": "202.9473",
      "volume": "624767",
      "turnover": "126797053.2",
      "trades": "1182"
    },
    {
      "date": "2023-04-19",
      "bid": "199.80",
      "ask": "200.00",
      "open": "203.40",
      "high": "203.40",
      "low": "199.80",
      "close": "200.20",
      "average": "201.0754",
      "volume": "157397",
      "turnover": "31649363.7",
      "trades": "806"
    },
    {
      "date": "2023-04-20",
      "bid": "199.60",
      "ask": "199.70",
      "open": "200.20",
      "high": "200.20",
      "low": "197.60",
      "close": "199.40",
      "average": "198.8703",
      "volume": "164041",
      "turnover": "32622737.35",
      "trades": "897"
    },
    {
      "date": "2023-04-21",
      "bid": "199.90",
      "ask": "200.20",
      "open": "199.00",
      "high": "200.60",
      "low": "197.30",
      "close": "200.00",
      "average": "199.11",
      "volume": "441581",
      "turnover": "87927697.45",
      "trades": "708"
    },
    {
      "date": "2023-04-24",
      "bid": "202.20",
      "ask": "202.60",
      "open": "201.00",
      "high": "204.60",
      "low": "200.40",
      "close": "202.60",
      "average": "201.6146",
      "volume": "473232",
      "turnover": "95423361.8",
      "trades": "747"
    },
    {
      "date": "2023-04-25",
      "bid": "201.60",
      "ask": "201.80",
      "open": "203.40",
      "high": "204.20",
      "low": "200.20",
      "close": "201.60",
      "average": "202.953",
      "volume": "475729",
      "turnover": "96550633",
      "trades": "759"
    },
    {
      "date": "2023-04-26",
      "bid": "199.80",
      "ask": "200.20",
      "open": "202.00",
      "high": "202.00",
      "low": "195.30",
      "close": "200.80",
      "average": "198.4906",
      "volume": "357955",
      "turnover": "71051509.45",
      "trades": "1413"
    },
    {
      "date": "2023-04-27",
      "bid": "203.20",
      "ask": "203.60",
      "open": "200.80",
      "high": "204.80",
      "low": "199.00",
      "close": "204.00",
      "average": "203.108",
      "volume": "195263",
      "turnover": "39650117.6",
      "trades": "946"
    },
    {
      "date": "2023-04-28",
      "bid": "204.60",
      "ask": "204.80",
      "open": "206.00",
      "high": "206.00",
      "low": "201.20",
      "close": "205.00",
      "average": "203.9118",
      "volume": "226627",
      "turnover": "46203387.3",
      "trades": "877"
    },
    {
      "date": "2023-05-02",
      "bid": "206.80",
      "ask": "207.20",
      "open": "204.80",
      "high": "207.00",
      "low": "203.40",
      "close": "207.00",
      "average": "205.886",
      "volume": "361417",
      "turnover": "74385748.47",
      "trades": "1176"
    },
    {
      "date": "2023-05-03",
      "bid": "209.00",
      "ask": "209.40",
      "open": "208.20",
      "high": "210.80",
      "low": "207.80",
      "close": "209.20",
      "average": "209.2943",
      "volume": "206092",
      "turnover": "43137387.5",
      "trades": "977"
    },
    {
      "date": "2023-05-04",
      "bid": "210.60",
      "ask": "211.00",
      "open": "209.80",
      "high": "211.40",
      "low": "207.00",
      "close": "210.40",
      "average": "209.7495",
      "volume": "162892",
      "turnover": "34161620.7",
      "trades": "881"
    },
    {
      "date": "2023-05-05",
      "bid": "211.20",
      "ask": "211.60",
      "open": "211.20",
      "high": "212.00",
      "low": "209.00",
      "close": "212.00",
      "average": "211.0162",
      "volume": "203622",
      "turnover": "42955103.1",
      "trades": "858"
    },
    {
      "date": "2023-05-08",
      "bid": "210.40",
      "ask": "211.00",
      "open": "213.20",
      "high": "213.20",
      "low": "209.60",
      "close": "211.00",
      "average": "210.9701",
      "volume": "233860",
      "turnover": "49335391.5",
      "trades": "783"
    },
    {
      "date": "2023-05-09",
      "bid": "210.00",
      "ask": "210.40",
      "open": "211.00",
      "high": "211.00",
      "low": "207.00",
      "close": "210.20",
      "average": "209.432",
      "volume": "193671",
      "turnover": "40559683.2",
      "trades": "781"
    },
    {
      "date": "2023-05-10",
      "bid": "210.40",
      "ask": "210.60",
      "open": "210.20",
      "high": "212.80",
      "low": "207.80",
      "close": "210.40",
      "average": "210.594",
      "volume": "351405",
      "turnover": "74008306.59",
      "trades": "1447"
    },
    {
      "date": "2023-05-11",
      "bid": "208.80",
      "ask": "209.20",
      "open": "210.80",
      "high": "212.80",
      "low": "208.20",
      "close": "209.20",
      "average": "209.5482",
      "volume": "324926",
      "turnover": "68102308.3",
      "trades": "1147"
    },
    {
      "date": "2023-05-12",
      "bid": "208.20",
      "ask": "208.60",
      "open": "209.20",
      "high": "211.20",
      "low": "208.00",
      "close": "209.00",
      "average": "208.9815",
      "volume": "253276",
      "turnover": "52935054.3",
      "trades": "862"
    },
    {
      "date": "2023-05-15",
      "bid": "211.00",
      "ask": "211.20",
      "open": "209.00",
      "high": "213.40",
      "low": "208.60",
      "close": "211.60",
      "average": "211.5593",
      "volume": "383469",
      "turnover": "81127121.2",
      "trades": "1284"
    },
    {
      "date": "2023-05-16",
      "bid": "211.20",
      "ask": "212.00",
      "open": "212.00",
      "high": "212.80",
      "low": "209.60",
      "close": "211.80",
      "average": "211.5082",
      "volume": "195088",
      "turnover": "41257840.5",
      "trades": "803"
    },
    {
      "date": "2023-05-17",
      "bid": "216.80",
      "ask": "217.00",
      "open": "215.00",
      "high": "224.40",
      "low": "211.20",
      "close": "217.80",
      "average": "218.8736",
      "volume": "428111",
      "turnover": "93739511.7",
      "trades": "2299"
    },
    {
      "date": "2023-05-19",
      "bid": "224.00",
      "ask": "224.40",
      "open": "223.40",
      "high": "226.40",
      "low": "220.20",
      "close": "224.20",
      "average": "224.1915",
      "volume": "452800",
      "turnover": "101528855",
      "trades": "1999"
    },
    {
      "date": "2023-05-22",
      "bid": "223.40",
      "ask": "223.60",
      "open": "224.00",
      "high": "225.80",
      "low": "221.60",
      "close": "223.40",
      "average": "223.4448",
      "volume": "285370",
      "turnover": "63762913.3",
      "trades": "1677"
    },
    {
      "date": "2023-05-23",
      "bid": "220.40",
      "ask": "220.80",
      "open": "223.40",
      "high": "223.60",
      "low": "220.00",
      "close": "220.40",
      "average": "220.8727",
      "volume": "209052",
      "turnover": "46184933.5",
      "trades": "857"
    },
    {
      "date": "2023-05-24",
      "bid": "216.40",
      "ask": "216.80",
      "open": "219.40",
      "high": "219.80",
      "low": "216.00",
      "close": "216.60",
      "average": "217.3471",
      "volume": "361592",
      "turnover": "78602885",
      "trades": "1217"
    },
    {
      "date": "2023-05-25",
      "bid": "220.00",
      "ask": "220.20",
      "open": "218.00",
      "high": "222.20",
      "low": "217.20",
      "close": "219.80",
      "average": "219.8433",
      "volume": "520085",
      "turnover": "114333433.6",
      "trades": "2033"
    },
    {
      "date": "2023-05-26",
      "bid": "223.60",
      "ask": "224.00",
      "open": "221.00",
      "high": "224.20",
      "low": "220.40",
      "close": "224.00",
      "average": "222.6359",
      "volume": "395953",
      "turnover": "88131469.4",
      "trades": "1754"
    },
    {
      "date": "2023-05-29",
      "bid": "221.20",
      "ask": "221.60",
      "open": "224.40",
      "high": "226.00",
      "low": "221.00",
      "close": "222.00",
      "average": "223.0772",
      "volume": "375733",
      "turnover": "83834014.59",
      "trades": "1243"
    },
    {
      "date": "2023-05-30",
      "bid": "224.40",
      "ask": "224.80",
      "open": "222.80",
      "high": "227.00",
      "low": "222.20",
      "close": "224.40",
      "average": "224.083",
      "volume": "507253",
      "turnover": "113674229.4",
      "trades": "1899"
    },
    {
      "date": "2023-05-31",
      "bid": "222.00",
      "ask": "222.60",
      "open": "223.00",
      "high": "226.20",
      "low": "220.00",
      "close": "222.40",
      "average": "222.5335",
      "volume": "3631286",
      "turnover": "808104741.2",
      "trades": "2668"
    },
    {
      "date": "2023-06-01",
      "bid": "223.80",
      "ask": "224.00",
      "open": "223.60",
      "high": "224.80",
      "low": "221.00",
      "close": "224.00",
      "average": "223.1901",
      "volume": "492371",
      "turnover": "109880007.1",
      "trades": "1529"
    },
    {
      "date": "2023-06-02",
      "bid": "227.00",
      "ask": "227.40",
      "open": "225.20",
      "high": "228.60",
      "low": "223.40",
      "close": "227.40",
      "average": "226.0868",
      "volume": "322843",
      "turnover": "72934595.9",
      "trades": "1419"
    },
    {
      "date": "2023-06-05",
      "bid": "228.40",
      "ask": "228.60",
      "open": "227.40",
      "high": "229.60",
      "low": "226.00",
      "close": "228.40",
      "average": "228.4038",
      "volume": "222964",
      "turnover": "50924710.7",
      "trades": "1211"
    },
    {
      "date": "2023-06-07",
      "bid": "232.80",
      "ask": "233.00",
      "open": "228.40",
      "high": "234.00",
      "low": "228.40",
      "close": "232.80",
      "average": "232.3183",
      "volume": "478435",
      "turnover": "111146175.6",
      "trades": "1569"
    },
    {
      "date": "2023-06-08",
      "bid": "232.00",
      "ask": "232.40",
      "open": "230.60",
      "high": "233.40",
      "low": "229.00",
      "close": "232.40",
      "average": "232.0089",
      "volume": "278642",
      "turnover": "64648593.8",
      "trades": "1267"
    },
    {
      "date": "2023-06-09",
      "bid": "232.20",
      "ask": "232.40",
      "open": "233.00",
      "high": "233.20",
      "low": "230.60",
      "close": "232.60",
      "average": "232.3614",
      "volume": "378895",
      "turnover": "88041287.7",
      "trades": "913"
    },
    {
      "date": "2023-06-12",
      "bid": "234.20",
      "ask": "234.40",
      "open": "233.00",
      "high": "235.60",
      "low": "232.80",
      "close": "234.40",
      "average": "234.1666",
      "volume": "256345",
      "turnover": "60009176.1",
      "trades": "1056"
    },
    {
      "date": "2023-06-13",
      "bid": "237.80",
      "ask": "238.00",
      "open": "236.60",
      "high": "240.80",
      "low": "236.00",
      "close": "238.40",
      "average": "238.5126",
      "volume": "494481",
      "turnover": "117950517.9",
      "trades": "1791"
    },
    {
      "date": "2023-06-14",
      "bid": "239.20",
      "ask": "239.40",
      "open": "238.40",
      "high": "240.60",
      "low": "237.40",
      "close": "239.20",
      "average": "238.5087",
      "volume": "559589",
      "turnover": "133513261.4",
      "trades": "983"
    },
    {
      "date": "2023-06-15",
      "bid": "236.00",
      "ask": "236.40",
      "open": "238.00",
      "high": "239.40",
      "low": "233.40",
      "close": "236.40",
      "average": "236.3436",
      "volume": "341335",
      "turnover": "80657530.3",
      "trades": "1256"
    },
    {
      "date": "2023-06-16",
      "bid": "233.40",
      "ask": "233.80",
      "open": "236.80",
      "high": "237.40",
      "low": "233.40",
      "close": "234.60",
      "average": "234.9768",
      "volume": "542502",
      "turnover": "127477992.1",
      "trades": "1946"
    },
    {
      "date": "2023-06-19",
      "bid": "230.40",
      "ask": "230.60",
      "open": "233.40",
      "high": "233.40",
      "low": "229.40",
      "close": "231.20",
      "average": "231.2105",
      "volume": "211048",
      "turnover": "48792805.6",
      "trades": "897"
    },
    {
      "date": "2023-06-20",
      "bid": "227.80",
      "ask": "228.20",
      "open": "231.20",
      "high": "231.20",
      "low": "227.80",
      "close": "228.80",
      "average": "228.8608",
      "volume": "385929",
      "turnover": "88323942.9",
      "trades": "1351"
    },
    {
      "date": "2023-06-21",
      "bid": "225.80",
      "ask": "226.00",
      "open": "230.80",
      "high": "230.80",
      "low": "225.20",
      "close": "226.20",
      "average": "226.5287",
      "volume": "464119",
      "turnover": "104910265.8",
      "trades": "1131"
    },
    {
      "date": "2023-06-22",
      "bid": "224.40",
      "ask": "224.80",
      "open": "225.20",
      "high": "225.80",
      "low": "221.80",
      "close": "224.80",
      "average": "223.7057",
      "volume": "441839",
      "turnover": "98833232.7",
      "trades": "1283"
    },
    {
      "date": "2023-06-26",
      "bid": "223.00",
      "ask": "223.20",
      "open": "224.80",
      "high": "224.80",
      "low": "219.80",
      "close": "223.60",
      "average": "222.412",
      "volume": "452311",
      "turnover": "100647746.6",
      "trades": "1660"
    },
    {
      "date": "2023-06-27",
      "bid": "221.80",
      "ask": "222.20",
      "open": "224.80",
      "high": "224.80",
      "low": "220.60",
      "close": "222.40",
      "average": "222.0203",
      "volume": "471236",
      "turnover": "104594300",
      "trades": "1482"
    },
    {
      "date": "2023-06-28",
      "bid": "228.00",
      "ask": "228.20",
      "open": "222.00",
      "high": "228.80",
      "low": "221.00",
      "close": "227.80",
      "average": "226.4223",
      "volume": "333282",
      "turnover": "75448806.4",
      "trades": "1270"
    },
    {
      "date": "2023-06-29",
      "bid": "231.40",
      "ask": "231.80",
      "open": "227.00",
      "high": "232.20",
      "low": "226.20",
      "close": "231.40",
      "average": "230.8056",
      "volume": "259493",
      "turnover": "59887241.32",
      "trades": "1159"
    },
    {
      "date": "2023-06-30",
      "bid": "234.20",
      "ask": "234.60",
      "open": "231.40",
      "high": "235.20",
      "low": "230.60",
      "close": "234.80",
      "average": "233.8944",
      "volume": "352473",
      "turnover": "82441620",
      "trades": "1238"
    },
    {
      "date": "2023-07-03",
      "bid": "212.80",
      "ask": "213.20",
      "open": "234.60",
      "high": "234.60",
      "low": "212.60",
      "close": "212.80",
      "average": "216.5618",
      "volume": "833897",
      "turnover": "180583640.5",
      "trades": "3408"
    },
    {
      "date": "2023-07-04",
      "bid": "218.40",
      "ask": "218.80",
      "open": "212.80",
      "high": "218.80",
      "low": "211.40",
      "close": "218.20",
      "average": "215.8384",
      "volume": "654603",
      "turnover": "141248492.8",
      "trades": "1941"
    },
    {
      "date": "2023-07-05",
      "bid": "214.40",
      "ask": "214.60",
      "open": "218.20",
      "high": "218.40",
      "low": "214.20",
      "close": "215.20",
      "average": "215.5256",
      "volume": "342325",
      "turnover": "73779081.9",
      "trades": "1275"
    },
    {
      "date": "2023-07-06",
      "bid": "213.20",
      "ask": "213.60",
      "open": "214.40",
      "high": "215.20",
      "low": "211.80",
      "close": "213.40",
      "average": "213.5354",
      "volume": "454615",
      "turnover": "97090273.7",
      "trades": "1009"
    },
    {
      "date": "2023-07-07",
      "bid": "215.60",
      "ask": "216.00",
      "open": "215.20",
      "high": "216.40",
      "low": "212.20",
      "close": "216.20",
      "average": "215.1274",
      "volume": "312138",
      "turnover": "67131818.97",
      "trades": "1175"
    },
    {
      "date": "2023-07-10",
      "bid": "213.80",
      "ask": "214.00",
      "open": "216.20",
      "high": "216.20",
      "low": "213.00",
      "close": "214.80",
      "average": "214.3927",
      "volume": "220572",
      "turnover": "47281804",
      "trades": "831"
    },
    {
      "date": "2023-07-11",
      "bid": "214.40",
      "ask": "214.80",
      "open": "217.00",
      "high": "218.80",
      "low": "213.20",
      "close": "215.00",
      "average": "215.186",
      "volume": "281680",
      "turnover": "60609645",
      "trades": "989"
    },
    {
      "date": "2023-07-12",
      "bid": "216.80",
      "ask": "217.20",
      "open": "216.20",
      "high": "217.80",
      "low": "211.60",
      "close": "217.40",
      "average": "216.1714",
      "volume": "240091",
      "turnover": "51894996",
      "trades": "928"
    },
    {
      "date": "2023-07-13",
      "bid": "210.20",
      "ask": "210.40",
      "open": "217.40",
      "high": "217.40",
      "low": "209.80",
      "close": "210.60",
      "average": "211.7769",
      "volume": "384935",
      "turnover": "81530790.7",
      "trades": "1275"
    },
    {
      "date": "2023-07-14",
      "bid": "196.00",
      "ask": "196.10",
      "open": "185.00",
      "high": "198.10",
      "low": "174.90",
      "close": "195.40",
      "average": "185.5195",
      "volume": "1947363",
      "turnover": "361322337.95",
      "trades": "9337"
    },
    {
      "date": "2023-07-17",
      "bid": "193.30",
      "ask": "193.70",
      "open": "191.10",
      "high": "196.10",
      "low": "186.80",
      "close": "193.60",
      "average": "193.1696",
      "volume": "478136",
      "turnover": "92371011.97",
      "trades": "2266"
    },
    {
      "date": "2023-07-18",
      "bid": "192.70",
      "ask": "192.90",
      "open": "193.60",
      "high": "195.00",
      "low": "190.70",
      "close": "193.00",
      "average": "193.0023",
      "volume": "249192",
      "turnover": "48099790.75",
      "trades": "1153"
    },
    {
      "date": "2023-07-19",
      "bid": "190.70",
      "ask": "191.00",
      "open": "193.00",
      "high": "194.00",
      "low": "189.40",
      "close": "190.80",
      "average": "191.3189",
      "volume": "319606",
      "turnover": "61147185.5",
      "trades": "1517"
    },
    {
      "date": "2023-07-20",
      "bid": "191.60",
      "ask": "191.80",
      "open": "189.50",
      "high": "192.50",
      "low": "186.10",
      "close": "192.00",
      "average": "190.8149",
      "volume": "294410",
      "turnover": "56122857.5",
      "trades": "1216"
    },
    {
      "date": "2023-07-21",
      "bid": "193.50",
      "ask": "194.20",
      "open": "192.20",
      "high": "194.20",
      "low": "189.80",
      "close": "194.00",
      "average": "193.2402",
      "volume": "169348",
      "turnover": "32724845.7",
      "trades": "887"
    },
    {
      "date": "2023-07-24",
      "bid": "195.70",
      "ask": "196.00",
      "open": "193.00",
      "high": "197.20",
      "low": "192.70",
      "close": "195.50",
      "average": "195.6449",
      "volume": "154987",
      "turnover": "30324215.85",
      "trades": "850"
    },
    {
      "date": "2023-07-25",
      "bid": "199.10",
      "ask": "199.60",
      "open": "196.20",
      "high": "200.20",
      "low": "194.10",
      "close": "199.10",
      "average": "198.2278",
      "volume": "216022",
      "turnover": "42817867.15",
      "trades": "1273"
    },
    {
      "date": "2023-07-26",
      "bid": "197.30",
      "ask": "197.50",
      "open": "199.00",
      "high": "199.10",
      "low": "195.70",
      "close": "197.30",
      "average": "197.2325",
      "volume": "198731",
      "turnover": "39194275.5",
      "trades": "1051"
    },
    {
      "date": "2023-07-27",
      "bid": "199.50",
      "ask": "199.80",
      "open": "197.40",
      "high": "201.20",
      "low": "195.40",
      "close": "199.60",
      "average": "198.6472",
      "volume": "182564",
      "turnover": "36267735.95",
      "trades": "952"
    },
    {
      "date": "2023-07-28",
      "bid": "196.60",
      "ask": "196.90",
      "open": "198.00",
      "high": "198.00",
      "low": "194.50",
      "close": "196.80",
      "average": "196.4695",
      "volume": "102185",
      "turnover": "20076152.85",
      "trades": "590"
    },
    {
      "date": "2023-07-31",
      "bid": "196.10",
      "ask": "196.90",
      "open": "196.00",
      "high": "197.50",
      "low": "195.50",
      "close": "196.20",
      "average": "196.328",
      "volume": "136094",
      "turnover": "26718916.5",
      "trades": "636"
    },
    {
      "date": "2023-08-01",
      "bid": "193.80",
      "ask": "194.10",
      "open": "195.40",
      "high": "195.70",
      "low": "192.40",
      "close": "194.10",
      "average": "194.129",
      "volume": "157752",
      "turnover": "30624241.9",
      "trades": "924"
    },
    {
      "date": "2023-08-02",
      "bid": "191.80",
      "ask": "192.10",
      "open": "191.00",
      "high": "192.80",
      "low": "189.50",
      "close": "192.00",
      "average": "191.7608",
      "volume": "176817",
      "turnover": "33905103.7",
      "trades": "706"
    },
    {
      "date": "2023-08-03",
      "bid": "187.80",
      "ask": "188.00",
      "open": "190.00",
      "high": "190.90",
      "low": "187.30",
      "close": "188.20",
      "average": "188.6876",
      "volume": "116911",
      "turnover": "22065379.8",
      "trades": "778"
    },
    {
      "date": "2023-08-04",
      "bid": "189.00",
      "ask": "189.20",
      "open": "188.20",
      "high": "189.50",
      "low": "186.70",
      "close": "189.50",
      "average": "188.5903",
      "volume": "152804",
      "turnover": "28816972.4",
      "trades": "1060"
    },
    {
      "date": "2023-08-07",
      "bid": "188.60",
      "ask": "189.00",
      "open": "188.80",
      "high": "189.50",
      "low": "185.90",
      "close": "188.40",
      "average": "187.9891",
      "volume": "141240",
      "turnover": "26550194.65",
      "trades": "785"
    },
    {
      "date": "2023-08-08",
      "bid": "186.30",
      "ask": "186.60",
      "open": "187.70",
      "high": "189.10",
      "low": "186.10",
      "close": "186.50",
      "average": "187.1353",
      "volume": "148893",
      "turnover": "27856678.2",
      "trades": "805"
    },
    {
      "date": "2023-08-09",
      "bid": "187.60",
      "ask": "187.80",
      "open": "186.50",
      "high": "189.60",
      "low": "186.50",
      "close": "187.80",
      "average": "188.0656",
      "volume": "171203",
      "turnover": "32195290.75",
      "trades": "834"
    },
    {
      "date": "2023-08-10",
      "bid": "192.30",
      "ask": "192.60",
      "open": "187.80",
      "high": "192.70",
      "low": "187.80",
      "close": "192.10",
      "average": "191.5284",
      "volume": "205041",
      "turnover": "39257689.35",
      "trades": "1049"
    },
    {
      "date": "2023-08-11",
      "bid": "191.20",
      "ask": "191.40",
      "open": "191.20",
      "high": "194.00",
      "low": "190.80",
      "close": "191.30",
      "average": "192.3119",
      "volume": "162750",
      "turnover": "31306066.7",
      "trades": "1071"
    },
    {
      "date": "2023-08-14",
      "bid": "191.10",
      "ask": "191.60",
      "open": "189.40",
      "high": "192.50",
      "low": "188.50",
      "close": "191.50",
      "average": "191.0438",
      "volume": "170792",
      "turnover": "32622616.65",
      "trades": "609"
    },
    {
      "date": "2023-08-15",
      "bid": "187.60",
      "ask": "187.80",
      "open": "191.50",
      "high": "192.00",
      "low": "186.10",
      "close": "188.00",
      "average": "187.9717",
      "volume": "349387",
      "turnover": "65673558.75",
      "trades": "802"
    },
    {
      "date": "2023-08-16",
      "bid": "188.20",
      "ask": "188.50",
      "open": "187.60",
      "high": "189.80",
      "low": "186.50",
      "close": "188.60",
      "average": "188.6584",
      "volume": "125742",
      "turnover": "23723735.5",
      "trades": "585"
    },
    {
      "date": "2023-08-17",
      "bid": "183.50",
      "ask": "183.90",
      "open": "186.30",
      "high": "186.40",
      "low": "183.50",
      "close": "183.70",
      "average": "184.5774",
      "volume": "166626",
      "turnover": "30766983.9",
      "trades": "921"
    },
    {
      "date": "2023-08-18",
      "bid": "182.50",
      "ask": "182.80",
      "open": "182.60",
      "high": "182.90",
      "low": "180.10",
      "close": "182.80",
      "average": "181.3433",
      "volume": "168460",
      "turnover": "30550287.65",
      "trades": "1050"
    },
    {
      "date": "2023-08-21",
      "bid": "179.60",
      "ask": "180.00",
      "open": "182.70",
      "high": "184.80",
      "low": "179.60",
      "close": "180.40",
      "average": "181.7749",
      "volume": "201477",
      "turnover": "36627973",
      "trades": "1100"
    },
    {
      "date": "2023-08-22",
      "bid": "182.80",
      "ask": "183.00",
      "open": "187.70",
      "high": "187.70",
      "low": "182.10",
      "close": "183.10",
      "average": "183.0451",
      "volume": "158624",
      "turnover": "29035167.65",
      "trades": "798"
    },
    {
      "date": "2023-08-23",
      "bid": "183.60",
      "ask": "183.90",
      "open": "184.10",
      "high": "184.80",
      "low": "182.70",
      "close": "183.90",
      "average": "183.9291",
      "volume": "162928",
      "turnover": "29966825",
      "trades": "551"
    },
    {
      "date": "2023-08-24",
      "bid": "178.30",
      "ask": "178.80",
      "open": "183.80",
      "high": "183.90",
      "low": "177.90",
      "close": "178.80",
      "average": "179.8308",
      "volume": "294455",
      "turnover": "52963638.25",
      "trades": "1485"
    },
    {
      "date": "2023-08-25",
      "bid": "179.50",
      "ask": "179.70",
      "open": "177.60",
      "high": "181.60",
      "low": "177.20",
      "close": "179.40",
      "average": "179.731",
      "volume": "227029",
      "turnover": "40797164",
      "trades": "1093"
    },
    {
      "date": "2023-08-28",
      "bid": "183.10",
      "ask": "183.40",
      "open": "180.00",
      "high": "183.70",
      "low": "180.00",
      "close": "183.20",
      "average": "182.919",
      "volume": "113021",
      "turnover": "20673265.39",
      "trades": "802"
    },
    {
      "date": "2023-08-29",
      "bid": "185.60",
      "ask": "185.90",
      "open": "184.00",
      "high": "186.30",
      "low": "182.40",
      "close": "185.80",
      "average": "185.0952",
      "volume": "171127",
      "turnover": "31681093.65",
      "trades": "1035"
    },
    {
      "date": "2023-08-30",
      "bid": "185.20",
      "ask": "185.40",
      "open": "184.00",
      "high": "186.90",
      "low": "183.50",
      "close": "185.30",
      "average": "185.1855",
      "volume": "146136",
      "turnover": "27071077.9",
      "trades": "648"
    },
    {
      "date": "2023-08-31",
      "bid": "185.20",
      "ask": "185.50",
      "open": "185.30",
      "high": "186.80",
      "low": "183.60",
      "close": "185.40",
      "average": "185.2925",
      "volume": "236915",
      "turnover": "43900517.3",
      "trades": "954"
    },
    {
      "date": "2023-09-01",
      "bid": "184.80",
      "ask": "184.90",
      "open": "184.90",
      "high": "186.70",
      "low": "182.10",
      "close": "185.30",
      "average": "184.9235",
      "volume": "264043",
      "turnover": "48824947.6",
      "trades": "1560"
    },
    {
      "date": "2023-09-04",
      "bid": "187.70",
      "ask": "188.10",
      "open": "185.00",
      "high": "188.80",
      "low": "184.80",
      "close": "187.70",
      "average": "187.6365",
      "volume": "140665",
      "turnover": "26450215.8",
      "trades": "804"
    },
    {
      "date": "2023-09-05",
      "bid": "187.90",
      "ask": "188.20",
      "open": "187.00",
      "high": "189.60",
      "low": "185.90",
      "close": "187.80",
      "average": "188.0722",
      "volume": "145681",
      "turnover": "27401466.75",
      "trades": "727"
    },
    {
      "date": "2023-09-06",
      "bid": "188.60",
      "ask": "188.70",
      "open": "188.10",
      "high": "189.70",
      "low": "185.40",
      "close": "188.70",
      "average": "188.363",
      "volume": "120455",
      "turnover": "22691473.55",
      "trades": "608"
    },
    {
      "date": "2023-09-07",
      "bid": "185.30",
      "ask": "185.50",
      "open": "189.00",
      "high": "189.20",
      "low": "183.70",
      "close": "185.00",
      "average": "185.751",
      "volume": "179832",
      "turnover": "33410103.7",
      "trades": "993"
    },
    {
      "date": "2023-09-08",
      "bid": "185.90",
      "ask": "186.10",
      "open": "185.00",
      "high": "187.30",
      "low": "183.10",
      "close": "185.80",
      "average": "185.2226",
      "volume": "182022",
      "turnover": "33719296.29",
      "trades": "1164"
    },
    {
      "date": "2023-09-11",
      "bid": "185.60",
      "ask": "186.00",
      "open": "185.80",
      "high": "187.00",
      "low": "180.60",
      "close": "185.40",
      "average": "184.6761",
      "volume": "263767",
      "turnover": "48726176.7",
      "trades": "1208"
    },
    {
      "date": "2023-09-12",
      "bid": "179.80",
      "ask": "180.10",
      "open": "186.00",
      "high": "186.00",
      "low": "178.60",
      "close": "179.40",
      "average": "180.019",
      "volume": "426214",
      "turnover": "76667587.7",
      "trades": "1507"
    },
    {
      "date": "2023-09-13",
      "bid": "176.50",
      "ask": "176.80",
      "open": "178.20",
      "high": "178.20",
      "low": "176.10",
      "close": "176.30",
      "average": "176.6057",
      "volume": "355993",
      "turnover": "62876316.4",
      "trades": "1543"
    },
    {
      "date": "2023-09-14",
      "bid": "178.50",
      "ask": "178.80",
      "open": "176.30",
      "high": "178.90",
      "low": "175.00",
      "close": "178.70",
      "average": "177.1349",
      "volume": "381129",
      "turnover": "67528845.48",
      "trades": "1546"
    },
    {
      "date": "2023-09-15",
      "bid": "179.90",
      "ask": "180.20",
      "open": "181.00",
      "high": "183.20",
      "low": "179.70",
      "close": "180.10",
      "average": "180.2868",
      "volume": "1396793",
      "turnover": "251823879.45",
      "trades": "2281"
    },
    {
      "date": "2023-09-18",
      "bid": "179.60",
      "ask": "179.80",
      "open": "180.10",
      "high": "181.90",
      "low": "178.80",
      "close": "180.20",
      "average": "180.0851",
      "volume": "304300",
      "turnover": "54799893",
      "trades": "496"
    },
    {
      "date": "2023-09-19",
      "bid": "174.50",
      "ask": "174.70",
      "open": "179.40",
      "high": "179.50",
      "low": "173.20",
      "close": "174.90",
      "average": "175.6213",
      "volume": "367559",
      "turnover": "64548823.3",
      "trades": "1461"
    },
    {
      "date": "2023-09-20",
      "bid": "178.80",
      "ask": "179.00",
      "open": "174.00",
      "high": "179.80",
      "low": "174.00",
      "close": "179.00",
      "average": "178.4277",
      "volume": "205982",
      "turnover": "36754516.9",
      "trades": "895"
    },
    {
      "date": "2023-09-21",
      "bid": "173.80",
      "ask": "174.00",
      "open": "176.00",
      "high": "177.20",
      "low": "173.70",
      "close": "174.50",
      "average": "175.3769",
      "volume": "258698",
      "turnover": "45383915.2",
      "trades": "1135"
    },
    {
      "date": "2023-09-22",
      "bid": "172.30",
      "ask": "172.50",
      "open": "173.60",
      "high": "176.20",
      "low": "171.60",
      "close": "172.70",
      "average": "173.147",
      "volume": "420664",
      "turnover": "72836788.84",
      "trades": "1662"
    },
    {
      "date": "2023-09-25",
      "bid": "174.20",
      "ask": "174.50",
      "open": "173.00",
      "high": "175.00",
      "low": "169.70",
      "close": "174.70",
      "average": "173.4255",
      "volume": "265642",
      "turnover": "46067179.65",
      "trades": "1469"
    },
    {
      "date": "2023-09-26",
      "bid": "170.80",
      "ask": "171.00",
      "open": "174.70",
      "high": "174.70",
      "low": "170.10",
      "close": "170.70",
      "average": "171.5934",
      "volume": "229125",
      "turnover": "39316584.7",
      "trades": "1134"
    },
    {
      "date": "2023-09-27",
      "bid": "172.90",
      "ask": "173.20",
      "open": "171.00",
      "high": "175.10",
      "low": "171.00",
      "close": "173.50",
      "average": "173.8311",
      "volume": "237316",
      "turnover": "41252910.5",
      "trades": "868"
    },
    {
      "date": "2023-09-28",
      "bid": "174.40",
      "ask": "174.70",
      "open": "174.30",
      "high": "175.10",
      "low": "171.90",
      "close": "175.10",
      "average": "174.2202",
      "volume": "760233",
      "turnover": "132461239.75",
      "trades": "878"
    },
    {
      "date": "2023-09-29",
      "bid": "175.60",
      "ask": "176.10",
      "open": "176.50",
      "high": "177.90",
      "low": "175.10",
      "close": "175.20",
      "average": "175.5715",
      "volume": "290352",
      "turnover": "50977535.1",
      "trades": "1087"
    },
    {
      "date": "2023-10-02",
      "bid": "175.60",
      "ask": "175.80",
      "open": "175.40",
      "high": "176.30",
      "low": "172.60",
      "close": "176.10",
      "average": "175.1726",
      "volume": "622584",
      "turnover": "109040477.95",
      "trades": "1730"
    },
    {
      "date": "2023-10-03",
      "bid": "172.20",
      "ask": "172.40",
      "open": "174.00",
      "high": "176.60",
      "low": "172.20",
      "close": "172.40",
      "average": "173.6631",
      "volume": "271617",
      "turnover": "47170668.3",
      "trades": "1268"
    },
    {
      "date": "2023-10-04",
      "bid": "172.80",
      "ask": "173.00",
      "open": "173.90",
      "high": "173.90",
      "low": "169.60",
      "close": "173.00",
      "average": "172.3094",
      "volume": "237104",
      "turnover": "40849270.75",
      "trades": "1091"
    },
    {
      "date": "2023-10-05",
      "bid": "174.20",
      "ask": "174.40",
      "open": "172.80",
      "high": "177.30",
      "low": "172.80",
      "close": "174.40",
      "average": "175.6446",
      "volume": "357327",
      "turnover": "62786068.2",
      "trades": "862"
    },
    {
      "date": "2023-10-06",
      "bid": "172.70",
      "ask": "172.90",
      "open": "174.40",
      "high": "174.40",
      "low": "170.20",
      "close": "172.60",
      "average": "172.5968",
      "volume": "443169",
      "turnover": "76474575.58",
      "trades": "1458"
    },
    {
      "date": "2023-10-09",
      "bid": "169.60",
      "ask": "169.70",
      "open": "168.00",
      "high": "172.90",
      "low": "167.90",
      "close": "169.60",
      "average": "170.4371",
      "volume": "205351",
      "turnover": "34999778.35",
      "trades": "1024"
    },
    {
      "date": "2023-10-10",
      "bid": "175.60",
      "ask": "175.80",
      "open": "172.00",
      "high": "175.80",
      "low": "172.00",
      "close": "175.50",
      "average": "174.4186",
      "volume": "655024",
      "turnover": "114248302.05",
      "trades": "1552"
    },
    {
      "date": "2023-10-11",
      "bid": "175.00",
      "ask": "175.20",
      "open": "175.00",
      "high": "176.30",
      "low": "173.90",
      "close": "175.00",
      "average": "174.7734",
      "volume": "458198",
      "turnover": "80080767.84",
      "trades": "1058"
    },
    {
      "date": "2023-10-12",
      "bid": "176.50",
      "ask": "176.80",
      "open": "180.00",
      "high": "182.90",
      "low": "176.00",
      "close": "176.40",
      "average": "178.4167",
      "volume": "290392",
      "turnover": "51809978.65",
      "trades": "1318"
    },
    {
      "date": "2023-10-13",
      "bid": "168.90",
      "ask": "169.30",
      "open": "175.00",
      "high": "175.00",
      "low": "168.80",
      "close": "168.80",
      "average": "170.3859",
      "volume": "361889",
      "turnover": "61669247.25",
      "trades": "1381"
    },
    {
      "date": "2023-10-16",
      "bid": "165.00",
      "ask": "165.40",
      "open": "168.80",
      "high": "170.00",
      "low": "163.60",
      "close": "164.80",
      "average": "165.5008",
      "volume": "348637",
      "turnover": "57702375.6",
      "trades": "1605"
    },
    {
      "date": "2023-10-17",
      "bid": "162.00",
      "ask": "162.20",
      "open": "164.50",
      "high": "165.20",
      "low": "160.50",
      "close": "161.90",
      "average": "162.1924",
      "volume": "349249",
      "turnover": "56644714.6",
      "trades": "1499"
    },
    {
      "date": "2023-10-18",
      "bid": "159.00",
      "ask": "159.50",
      "open": "160.80",
      "high": "161.70",
      "low": "158.70",
      "close": "159.00",
      "average": "159.6692",
      "volume": "297095",
      "turnover": "47434135.15",
      "trades": "1412"
    },
    {
      "date": "2023-10-19",
      "bid": "155.50",
      "ask": "155.70",
      "open": "158.50",
      "high": "160.10",
      "low": "155.40",
      "close": "155.40",
      "average": "156.9556",
      "volume": "630019",
      "turnover": "98883592.2",
      "trades": "1778"
    },
    {
      "date": "2023-10-20",
      "bid": "154.60",
      "ask": "154.70",
      "open": "154.90",
      "high": "156.80",
      "low": "152.20",
      "close": "154.60",
      "average": "154.3924",
      "volume": "1208235",
      "turnover": "186684701.55",
      "trades": "1933"
    },
    {
      "date": "2023-10-23",
      "bid": "158.20",
      "ask": "158.30",
      "open": "154.60",
      "high": "158.50",
      "low": "154.20",
      "close": "157.90",
      "average": "156.0147",
      "volume": "541161",
      "turnover": "84437697.65",
      "trades": "1369"
    },
    {
      "date": "2023-10-24",
      "bid": "157.40",
      "ask": "157.60",
      "open": "157.90",
      "high": "161.40",
      "low": "155.50",
      "close": "156.90",
      "average": "157.3868",
      "volume": "376477",
      "turnover": "59251921",
      "trades": "1945"
    },
    {
      "date": "2023-10-25",
      "bid": "158.60",
      "ask": "159.20",
      "open": "158.00",
      "high": "160.50",
      "low": "155.10",
      "close": "159.50",
      "average": "158.7107",
      "volume": "474858",
      "turnover": "75355294.59",
      "trades": "2170"
    },
    {
      "date": "2023-10-26",
      "bid": "159.10",
      "ask": "159.20",
      "open": "156.50",
      "high": "160.20",
      "low": "154.80",
      "close": "158.80",
      "average": "158.4475",
      "volume": "458751",
      "turnover": "72662943.65",
      "trades": "1935"
    },
    {
      "date": "2023-10-27",
      "bid": "160.30",
      "ask": "160.60",
      "open": "160.00",
      "high": "161.00",
      "low": "156.90",
      "close": "161.00",
      "average": "160.1469",
      "volume": "301971",
      "turnover": "48365814.4",
      "trades": "1204"
    },
    {
      "date": "2023-10-30",
      "bid": "161.90",
      "ask": "162.10",
      "open": "161.40",
      "high": "163.90",
      "low": "161.10",
      "close": "161.70",
      "average": "162.0457",
      "volume": "304915",
      "turnover": "49410209.6",
      "trades": "1378"
    },
    {
      "date": "2023-10-31",
      "bid": "163.70",
      "ask": "163.90",
      "open": "163.00",
      "high": "163.80",
      "low": "161.70",
      "close": "163.40",
      "average": "162.9631",
      "volume": "290126",
      "turnover": "47279335.7",
      "trades": "1459"
    },
    {
      "date": "2023-11-01",
      "bid": "160.10",
      "ask": "160.40",
      "open": "163.30",
      "high": "164.50",
      "low": "157.90",
      "close": "160.60",
      "average": "160.2693",
      "volume": "416183",
      "turnover": "66773795.3",
      "trades": "2011"
    },
    {
      "date": "2023-11-02",
      "bid": "165.20",
      "ask": "165.50",
      "open": "163.00",
      "high": "166.10",
      "low": "161.30",
      "close": "165.00",
      "average": "164.4841",
      "volume": "529366",
      "turnover": "87078563.2",
      "trades": "2376"
    },
    {
      "date": "2023-11-03",
      "bid": "167.10",
      "ask": "167.50",
      "open": "165.90",
      "high": "168.50",
      "low": "165.90",
      "close": "166.70",
      "average": "167.1156",
      "volume": "117583",
      "turnover": "19650102.8",
      "trades": "543"
    },
    {
      "date": "2023-11-06",
      "bid": "168.60",
      "ask": "168.80",
      "open": "168.80",
      "high": "170.90",
      "low": "168.20",
      "close": "168.50",
      "average": "168.9532",
      "volume": "243175",
      "turnover": "41086213.79",
      "trades": "1276"
    },
    {
      "date": "2023-11-07",
      "bid": "173.10",
      "ask": "173.40",
      "open": "168.00",
      "high": "173.40",
      "low": "167.00",
      "close": "173.20",
      "average": "172.2624",
      "volume": "427860",
      "turnover": "73704163.84",
      "trades": "1334"
    },
    {
      "date": "2023-11-08",
      "bid": "172.00",
      "ask": "172.20",
      "open": "172.00",
      "high": "173.50",
      "low": "169.70",
      "close": "171.60",
      "average": "171.769",
      "volume": "353405",
      "turnover": "60710815.2",
      "trades": "1201"
    },
    {
      "date": "2023-11-09",
      "bid": "174.40",
      "ask": "174.60",
      "open": "171.00",
      "high": "174.60",
      "low": "170.10",
      "close": "174.30",
      "average": "173.1557",
      "volume": "213133",
      "turnover": "36901663.7",
      "trades": "998"
    },
    {
      "date": "2023-11-10",
      "bid": "169.20",
      "ask": "169.40",
      "open": "172.60",
      "high": "172.60",
      "low": "168.70",
      "close": "169.60",
      "average": "169.9782",
      "volume": "137341",
      "turnover": "23344661.65",
      "trades": "872"
    },
    {
      "date": "2023-11-13",
      "bid": "169.10",
      "ask": "169.20",
      "open": "169.60",
      "high": "171.00",
      "low": "168.30",
      "close": "169.40",
      "average": "169.0928",
      "volume": "142429",
      "turnover": "24080088.9",
      "trades": "835"
    },
    {
      "date": "2023-11-14",
      "bid": "182.60",
      "ask": "182.90",
      "open": "170.00",
      "high": "183.20",
      "low": "168.60",
      "close": "183.20",
      "average": "179.8805",
      "volume": "506709",
      "turnover": "90494799.35",
      "trades": "1656"
    },
    {
      "date": "2023-11-15",
      "bid": "188.10",
      "ask": "188.30",
      "open": "183.20",
      "high": "191.50",
      "low": "183.00",
      "close": "188.20",
      "average": "188.8987",
      "volume": "615128",
      "turnover": "116175640.15",
      "trades": "2599"
    },
    {
      "date": "2023-11-16",
      "bid": "188.20",
      "ask": "188.40",
      "open": "188.10",
      "high": "189.00",
      "low": "186.60",
      "close": "188.30",
      "average": "187.943",
      "volume": "483633",
      "turnover": "90891297.55",
      "trades": "1986"
    },
    {
      "date": "2023-11-17",
      "bid": "191.20",
      "ask": "191.40",
      "open": "188.30",
      "high": "193.40",
      "low": "188.30",
      "close": "191.30",
      "average": "191.3977",
      "volume": "558455",
      "turnover": "106887613.45",
      "trades": "1776"
    },
    {
      "date": "2023-11-20",
      "bid": "194.70",
      "ask": "195.10",
      "open": "191.30",
      "high": "195.20",
      "low": "189.80",
      "close": "194.60",
      "average": "194.1051",
      "volume": "400949",
      "turnover": "77826276.09",
      "trades": "1536"
    },
    {
      "date": "2023-11-21",
      "bid": "197.30",
      "ask": "197.50",
      "open": "194.50",
      "high": "198.00",
      "low": "194.40",
      "close": "196.70",
      "average": "196.7556",
      "volume": "764622",
      "turnover": "150440177.47",
      "trades": "2139"
    },
    {
      "date": "2023-11-22",
      "bid": "196.80",
      "ask": "197.00",
      "open": "195.10",
      "high": "199.30",
      "low": "195.10",
      "close": "196.90",
      "average": "197.5707",
      "volume": "649218",
      "turnover": "128224313.59",
      "trades": "1235"
    },
    {
      "date": "2023-11-23",
      "bid": "196.10",
      "ask": "196.30",
      "open": "196.70",
      "high": "197.50",
      "low": "194.60",
      "close": "196.20",
      "average": "196.2306",
      "volume": "217383",
      "turnover": "42652106.1",
      "trades": "999"
    },
    {
      "date": "2023-11-24",
      "bid": "202.00",
      "ask": "202.20",
      "open": "196.20",
      "high": "203.00",
      "low": "196.20",
      "close": "202.00",
      "average": "201.1641",
      "volume": "625165",
      "turnover": "125775604.5",
      "trades": "1735"
    },
    {
      "date": "2023-11-27",
      "bid": "199.50",
      "ask": "199.70",
      "open": "202.00",
      "high": "205.00",
      "low": "199.50",
      "close": "200.40",
      "average": "202.5273",
      "volume": "527698",
      "turnover": "106864312.5",
      "trades": "1477"
    },
    {
      "date": "2023-11-28",
      "bid": "197.90",
      "ask": "198.00",
      "open": "200.00",
      "high": "201.00",
      "low": "196.90",
      "close": "198.30",
      "average": "198.4077",
      "volume": "248868",
      "turnover": "49380065.2",
      "trades": "1404"
    },
    {
      "date": "2023-11-29",
      "bid": "195.80",
      "ask": "196.10",
      "open": "198.30",
      "high": "201.80",
      "low": "195.80",
      "close": "196.20",
      "average": "198.2146",
      "volume": "484877",
      "turnover": "96119810.55",
      "trades": "1459"
    },
    {
      "date": "2023-11-30",
      "bid": "194.30",
      "ask": "195.00",
      "open": "196.20",
      "high": "198.30",
      "low": "194.20",
      "close": "195.10",
      "average": "195.3554",
      "volume": "701305",
      "turnover": "137043743.44",
      "trades": "1623"
    },
    {
      "date": "2023-12-01",
      "bid": "195.40",
      "ask": "195.60",
      "open": "195.10",
      "high": "196.70",
      "low": "193.50",
      "close": "196.20",
      "average": "195.4958",
      "volume": "317212",
      "turnover": "62023341.65",
      "trades": "1444"
    },
    {
      "date": "2023-12-04",
      "bid": "193.80",
      "ask": "194.10",
      "open": "196.20",
      "high": "196.50",
      "low": "193.80",
      "close": "194.50",
      "average": "194.8331",
      "volume": "203487",
      "turnover": "39645904.29",
      "trades": "1114"
    },
    {
      "date": "2023-12-05",
      "bid": "201.20",
      "ask": "201.60",
      "open": "193.10",
      "high": "202.20",
      "low": "191.20",
      "close": "201.60",
      "average": "198.2121",
      "volume": "647859",
      "turnover": "128412322.35",
      "trades": "1123"
    },
    {
      "date": "2023-12-06",
      "bid": "207.80",
      "ask": "208.20",
      "open": "201.80",
      "high": "208.40",
      "low": "201.60",
      "close": "208.20",
      "average": "206.6816",
      "volume": "512171",
      "turnover": "105861566.1",
      "trades": "1532"
    },
    {
      "date": "2023-12-07",
      "bid": "207.80",
      "ask": "208.20",
      "open": "207.00",
      "high": "208.80",
      "low": "205.00",
      "close": "207.80",
      "average": "207.7108",
      "volume": "329833",
      "turnover": "68498759.3",
      "trades": "1113"
    },
    {
      "date": "2023-12-08",
      "bid": "209.80",
      "ask": "210.20",
      "open": "208.00",
      "high": "211.60",
      "low": "207.80",
      "close": "210.40",
      "average": "210.1664",
      "volume": "628746",
      "turnover": "132140609.1",
      "trades": "964"
    },
    {
      "date": "2023-12-11",
      "bid": "212.40",
      "ask": "212.80",
      "open": "209.60",
      "high": "213.60",
      "low": "209.20",
      "close": "213.00",
      "average": "212.4064",
      "volume": "244692",
      "turnover": "51974085.4",
      "trades": "695"
    },
    {
      "date": "2023-12-12",
      "bid": "211.40",
      "ask": "211.80",
      "open": "213.00",
      "high": "213.60",
      "low": "209.40",
      "close": "212.20",
      "average": "211.8133",
      "volume": "430963",
      "turnover": "91282164",
      "trades": "1062"
    },
    {
      "date": "2023-12-13",
      "bid": "212.00",
      "ask": "212.60",
      "open": "212.20",
      "high": "214.40",
      "low": "211.40",
      "close": "212.20",
      "average": "212.7238",
      "volume": "213585",
      "turnover": "45434759.6",
      "trades": "835"
    },
    {
      "date": "2023-12-14",
      "bid": "223.80",
      "ask": "224.00",
      "open": "214.80",
      "high": "224.80",
      "low": "214.80",
      "close": "224.80",
      "average": "223.188",
      "volume": "770677",
      "turnover": "172000054.6",
      "trades": "2454"
    },
    {
      "date": "2023-12-15",
      "bid": "227.60",
      "ask": "228.00",
      "open": "225.00",
      "high": "229.80",
      "low": "224.80",
      "close": "227.80",
      "average": "227.966",
      "volume": "558233",
      "turnover": "127257929.2",
      "trades": "1996"
    },
    {
      "date": "2023-12-18",
      "bid": "224.20",
      "ask": "224.60",
      "open": "225.60",
      "high": "227.60",
      "low": "223.40",
      "close": "224.80",
      "average": "225.9909",
      "volume": "344966",
      "turnover": "77959079",
      "trades": "888"
    },
    {
      "date": "2023-12-19",
      "bid": "225.80",
      "ask": "226.20",
      "open": "225.00",
      "high": "228.60",
      "low": "224.80",
      "close": "226.40",
      "average": "227.0658",
      "volume": "251882",
      "turnover": "57195502.6",
      "trades": "1344"
    },
    {
      "date": "2023-12-20",
      "bid": "224.00",
      "ask": "224.60",
      "open": "227.00",
      "high": "227.20",
      "low": "222.40",
      "close": "224.60",
      "average": "224.9999",
      "volume": "673195",
      "turnover": "151466982.69",
      "trades": "1204"
    },
    {
      "date": "2023-12-21",
      "bid": "220.60",
      "ask": "221.00",
      "open": "222.60",
      "high": "223.80",
      "low": "217.60",
      "close": "221.00",
      "average": "220.0837",
      "volume": "341385",
      "turnover": "75133276.4",
      "trades": "1422"
    },
    {
      "date": "2023-12-22",
      "bid": "220.60",
      "ask": "221.00",
      "open": "221.00",
      "high": "221.60",
      "low": "217.00",
      "close": "221.00",
      "average": "220.169",
      "volume": "295992",
      "turnover": "65168458.8",
      "trades": "930"
    },
    {
      "date": "2023-12-27",
      "bid": "222.20",
      "ask": "222.60",
      "open": "221.80",
      "high": "224.40",
      "low": "221.40",
      "close": "222.80",
      "average": "222.7125",
      "volume": "131661",
      "turnover": "29321246.4",
      "trades": "758"
    },
    {
      "date": "2023-12-28",
      "bid": "222.60",
      "ask": "222.80",
      "open": "222.20",
      "high": "223.40",
      "low": "220.20",
      "close": "222.60",
      "average": "221.3063",
      "volume": "916299",
      "turnover": "202783721.2",
      "trades": "1581"
    },
    {
      "date": "2023-12-29",
      "bid": "220.40",
      "ask": "221.00",
      "open": "222.60",
      "high": "224.60",
      "low": "220.40",
      "close": "221.40",
      "average": "222.0038",
      "volume": "177433",
      "turnover": "39392100.7",
      "trades": "756"
    },
    {
      "date": "2024-01-02",
      "bid": "215.80",
      "ask": "216.20",
      "open": "221.20",
      "high": "223.40",
      "low": "215.80",
      "close": "216.00",
      "average": "217.726",
      "volume": "218111",
      "turnover": "47521122.1",
      "trades": "1092"
    },
    {
      "date": "2024-01-03",
      "bid": "211.40",
      "ask": "212.00",
      "open": "216.00",
      "high": "216.60",
      "low": "210.00",
      "close": "211.60",
      "average": "212.181",
      "volume": "597782",
      "turnover": "126809347.36",
      "trades": "1129"
    },
    {
      "date": "2024-01-04",
      "bid": "212.20",
      "ask": "212.60",
      "open": "211.60",
      "high": "213.80",
      "low": "210.20",
      "close": "212.80",
      "average": "211.937",
      "volume": "436021",
      "turnover": "92429090.9",
      "trades": "865"
    },
    {
      "date": "2024-01-05",
      "bid": "209.80",
      "ask": "210.20",
      "open": "212.80",
      "high": "212.80",
      "low": "208.60",
      "close": "210.60",
      "average": "210.5635",
      "volume": "116904",
      "turnover": "24613818.3",
      "trades": "635"
    },
    {
      "date": "2024-01-08",
      "bid": "213.20",
      "ask": "213.60",
      "open": "211.80",
      "high": "213.60",
      "low": "208.00",
      "close": "213.40",
      "average": "212.5028",
      "volume": "461492",
      "turnover": "97400308.4",
      "trades": "877"
    },
    {
      "date": "2024-01-09",
      "bid": "213.40",
      "ask": "213.80",
      "open": "215.00",
      "high": "215.20",
      "low": "211.00",
      "close": "213.60",
      "average": "213.1749",
      "volume": "220604",
      "turnover": "47004446",
      "trades": "989"
    },
    {
      "date": "2024-01-10",
      "bid": "212.80",
      "ask": "213.00",
      "open": "213.60",
      "high": "215.00",
      "low": "211.40",
      "close": "213.00",
      "average": "212.5431",
      "volume": "209447",
      "turnover": "44516516.3",
      "trades": "695"
    },
    {
      "date": "2024-01-11",
      "bid": "211.20",
      "ask": "211.60",
      "open": "213.00",
      "high": "215.20",
      "low": "211.20",
      "close": "211.60",
      "average": "212.9057",
      "volume": "175930",
      "turnover": "37454680.79",
      "trades": "982"
    },
    {
      "date": "2024-01-12",
      "bid": "214.80",
      "ask": "215.20",
      "open": "214.80",
      "high": "218.00",
      "low": "214.20",
      "close": "215.60",
      "average": "215.7246",
      "volume": "508462",
      "turnover": "109723561.9",
      "trades": "1018"
    },
    {
      "date": "2024-01-15",
      "bid": "210.60",
      "ask": "211.00",
      "open": "215.80",
      "high": "216.00",
      "low": "210.20",
      "close": "210.60",
      "average": "211.6323",
      "volume": "190083",
      "turnover": "40229944",
      "trades": "1014"
    },
    {
      "date": "2024-01-16",
      "bid": "210.60",
      "ask": "211.00",
      "open": "210.00",
      "high": "211.80",
      "low": "207.40",
      "close": "211.00",
      "average": "210.68",
      "volume": "190462",
      "turnover": "40124691.29",
      "trades": "706"
    },
    {
      "date": "2024-01-17",
      "bid": "202.20",
      "ask": "202.40",
      "open": "201.80",
      "high": "206.00",
      "low": "199.90",
      "close": "203.00",
      "average": "202.891",
      "volume": "640119",
      "turnover": "129893012.7",
      "trades": "2689"
    },
    {
      "date": "2024-01-18",
      "bid": "207.20",
      "ask": "207.40",
      "open": "204.40",
      "high": "209.40",
      "low": "204.40",
      "close": "207.20",
      "average": "205.7098",
      "volume": "2347636",
      "turnover": "483802864.2",
      "trades": "1335"
    },
    {
      "date": "2024-01-19",
      "bid": "206.80",
      "ask": "207.20",
      "open": "208.40",
      "high": "210.80",
      "low": "205.60",
      "close": "206.80",
      "average": "206.2376",
      "volume": "1278182",
      "turnover": "263552802.3",
      "trades": "890"
    },
    {
      "date": "2024-01-22",
      "bid": "206.80",
      "ask": "207.20",
      "open": "206.00",
      "high": "210.00",
      "low": "203.20",
      "close": "206.80",
      "average": "206.2965",
      "volume": "237407",
      "turnover": "48976221.4",
      "trades": "912"
    },
    {
      "date": "2024-01-23",
      "bid": "205.40",
      "ask": "205.80",
      "open": "207.00",
      "high": "208.60",
      "low": "205.40",
      "close": "205.60",
      "average": "206.3902",
      "volume": "246787",
      "turnover": "50934964.6",
      "trades": "842"
    },
    {
      "date": "2024-01-24",
      "bid": "207.40",
      "ask": "207.80",
      "open": "208.00",
      "high": "209.00",
      "low": "205.80",
      "close": "207.20",
      "average": "206.8367",
      "volume": "497092",
      "turnover": "102829233.5",
      "trades": "918"
    },
    {
      "date": "2024-01-25",
      "bid": "211.20",
      "ask": "211.60",
      "open": "206.00",
      "high": "211.60",
      "low": "206.00",
      "close": "211.20",
      "average": "209.6774",
      "volume": "263081",
      "turnover": "55162703.8",
      "trades": "1089"
    },
    {
      "date": "2024-01-26",
      "bid": "211.40",
      "ask": "211.80",
      "open": "209.60",
      "high": "211.80",
      "low": "207.80",
      "close": "211.40",
      "average": "210.7562",
      "volume": "146916",
      "turnover": "30946026.3",
      "trades": "792"
    },
    {
      "date": "2024-01-29",
      "bid": "211.00",
      "ask": "211.40",
      "open": "211.40",
      "high": "212.40",
      "low": "208.20",
      "close": "212.00",
      "average": "210.8628",
      "volume": "222071",
      "turnover": "46826517.1",
      "trades": "974"
    },
    {
      "date": "2024-01-30",
      "bid": "213.00",
      "ask": "213.40",
      "open": "212.80",
      "high": "215.00",
      "low": "212.60",
      "close": "213.00",
      "average": "213.5589",
      "volume": "187470",
      "turnover": "40036912.79",
      "trades": "860"
    },
    {
      "date": "2024-01-31",
      "bid": "216.00",
      "ask": "216.40",
      "open": "212.00",
      "high": "216.40",
      "low": "211.60",
      "close": "216.40",
      "average": "215.9646",
      "volume": "458412",
      "turnover": "98979976.6",
      "trades": "1094"
    },
    {
      "date": "2024-02-01",
      "bid": "228.20",
      "ask": "228.60",
      "open": "216.20",
      "high": "228.60",
      "low": "214.60",
      "close": "228.00",
      "average": "224.797",
      "volume": "543655",
      "turnover": "122217074.4",
      "trades": "2254"
    },
    {
      "date": "2024-02-02",
      "bid": "226.60",
      "ask": "227.20",
      "open": "229.60",
      "high": "231.80",
      "low": "226.00",
      "close": "226.60",
      "average": "228.2448",
      "volume": "374336",
      "turnover": "85444615.7",
      "trades": "1510"
    },
    {
      "date": "2024-02-05",
      "bid": "222.40",
      "ask": "222.80",
      "open": "226.40",
      "high": "227.40",
      "low": "220.60",
      "close": "222.60",
      "average": "223.5605",
      "volume": "548160",
      "turnover": "122548365.1",
      "trades": "1720"
    },
    {
      "date": "2024-02-06",
      "bid": "224.60",
      "ask": "225.00",
      "open": "223.60",
      "high": "225.60",
      "low": "220.40",
      "close": "225.60",
      "average": "223.5014",
      "volume": "316767",
      "turnover": "70782925.09",
      "trades": "1167"
    },
    {
      "date": "2024-02-07",
      "bid": "242.60",
      "ask": "243.00",
      "open": "229.00",
      "high": "251.00",
      "low": "227.20",
      "close": "244.20",
      "average": "242.9381",
      "volume": "925944",
      "turnover": "225027006.2",
      "trades": "3801"
    },
    {
      "date": "2024-02-08",
      "bid": "243.00",
      "ask": "243.40",
      "open": "243.60",
      "high": "244.20",
      "low": "234.20",
      "close": "242.80",
      "average": "241.0031",
      "volume": "539198",
      "turnover": "129957668",
      "trades": "2317"
    },
    {
      "date": "2024-02-09",
      "bid": "243.40",
      "ask": "244.00",
      "open": "242.60",
      "high": "244.80",
      "low": "241.80",
      "close": "243.00",
      "average": "243.1528",
      "volume": "323585",
      "turnover": "78681483",
      "trades": "1358"
    },
    {
      "date": "2024-02-12",
      "bid": "240.40",
      "ask": "240.60",
      "open": "243.60",
      "high": "247.00",
      "low": "239.80",
      "close": "240.40",
      "average": "241.2063",
      "volume": "789370",
      "turnover": "190403280",
      "trades": "1107"
    },
    {
      "date": "2024-02-13",
      "bid": "235.80",
      "ask": "236.20",
      "open": "239.20",
      "high": "240.20",
      "low": "229.80",
      "close": "236.00",
      "average": "235.5592",
      "volume": "321403",
      "turnover": "75725119.7",
      "trades": "1432"
    },
    {
      "date": "2024-02-14",
      "bid": "234.40",
      "ask": "235.00",
      "open": "239.40",
      "high": "239.40",
      "low": "234.20",
      "close": "234.80",
      "average": "235.9902",
      "volume": "405545",
      "turnover": "95707985.4",
      "trades": "1070"
    },
    {
      "date": "2024-02-15",
      "bid": "234.40",
      "ask": "234.80",
      "open": "237.00",
      "high": "237.40",
      "low": "233.00",
      "close": "235.40",
      "average": "235.0711",
      "volume": "226881",
      "turnover": "53331892.2",
      "trades": "944"
    },
    {
      "date": "2024-02-16",
      "bid": "236.60",
      "ask": "237.00",
      "open": "236.00",
      "high": "237.40",
      "low": "234.80",
      "close": "237.00",
      "average": "236.7514",
      "volume": "311075",
      "turnover": "73647346.4",
      "trades": "1317"
    },
    {
      "date": "2024-02-19",
      "bid": "236.60",
      "ask": "237.00",
      "open": "236.20",
      "high": "237.00",
      "low": "234.40",
      "close": "236.80",
      "average": "235.9523",
      "volume": "126397",
      "turnover": "29824206",
      "trades": "677"
    },
    {
      "date": "2024-02-20",
      "bid": "233.20",
      "ask": "233.60",
      "open": "235.80",
      "high": "237.00",
      "low": "231.60",
      "close": "233.40",
      "average": "234.0237",
      "volume": "224057",
      "turnover": "52436011",
      "trades": "838"
    },
    {
      "date": "2024-02-21",
      "bid": "234.20",
      "ask": "234.60",
      "open": "233.40",
      "high": "235.00",
      "low": "231.00",
      "close": "234.00",
      "average": "233.5354",
      "volume": "179938",
      "turnover": "42022155.2",
      "trades": "736"
    },
    {
      "date": "2024-02-22",
      "bid": "236.40",
      "ask": "236.60",
      "open": "237.40",
      "high": "239.60",
      "low": "233.00",
      "close": "235.80",
      "average": "235.6168",
      "volume": "238075",
      "turnover": "56096150.4",
      "trades": "936"
    },
    {
      "date": "2024-02-23",
      "bid": "234.40",
      "ask": "234.80",
      "open": "235.80",
      "high": "237.20",
      "low": "233.60",
      "close": "234.80",
      "average": "235.2777",
      "volume": "192826",
      "turnover": "45367256.6",
      "trades": "917"
    },
    {
      "date": "2024-02-26",
      "bid": "231.80",
      "ask": "232.00",
      "open": "234.80",
      "high": "236.60",
      "low": "231.20",
      "close": "231.80",
      "average": "232.6103",
      "volume": "195767",
      "turnover": "45537145.2",
      "trades": "938"
    },
    {
      "date": "2024-02-27",
      "bid": "230.60",
      "ask": "231.00",
      "open": "232.00",
      "high": "232.60",
      "low": "228.80",
      "close": "231.00",
      "average": "230.4188",
      "volume": "372112",
      "turnover": "85741948.5",
      "trades": "938"
    },
    {
      "date": "2024-02-28",
      "bid": "229.80",
      "ask": "230.00",
      "open": "231.00",
      "high": "231.00",
      "low": "228.40",
      "close": "230.00",
      "average": "229.9487",
      "volume": "241198",
      "turnover": "55463139.8",
      "trades": "1048"
    },
    {
      "date": "2024-02-29",
      "bid": "228.80",
      "ask": "229.00",
      "open": "230.20",
      "high": "232.60",
      "low": "228.20",
      "close": "229.00",
      "average": "229.2818",
      "volume": "357520",
      "turnover": "81972569.9",
      "trades": "1399"
    },
    {
      "date": "2024-03-01",
      "bid": "231.40",
      "ask": "231.80",
      "open": "230.60",
      "high": "232.60",
      "low": "228.80",
      "close": "231.80",
      "average": "231.2891",
      "volume": "199405",
      "turnover": "46120308.4",
      "trades": "1008"
    },
    {
      "date": "2024-03-04",
      "bid": "230.40",
      "ask": "230.60",
      "open": "231.80",
      "high": "233.20",
      "low": "229.60",
      "close": "231.20",
      "average": "231.0582",
      "volume": "139437",
      "turnover": "32218048.8",
      "trades": "593"
    },
    {
      "date": "2024-03-05",
      "bid": "224.60",
      "ask": "225.00",
      "open": "230.60",
      "high": "230.80",
      "low": "223.80",
      "close": "224.80",
      "average": "226.4339",
      "volume": "191787",
      "turnover": "43428324",
      "trades": "908"
    },
    {
      "date": "2024-03-06",
      "bid": "225.80",
      "ask": "226.20",
      "open": "224.80",
      "high": "226.80",
      "low": "223.20",
      "close": "226.20",
      "average": "225.8877",
      "volume": "953608",
      "turnover": "215123713.5",
      "trades": "922"
    },
    {
      "date": "2024-03-07",
      "bid": "228.40",
      "ask": "228.80",
      "open": "225.00",
      "high": "228.80",
      "low": "221.00",
      "close": "228.60",
      "average": "226.3558",
      "volume": "522148",
      "turnover": "118187576.3",
      "trades": "1046"
    },
    {
      "date": "2024-03-08",
      "bid": "233.40",
      "ask": "233.80",
      "open": "228.60",
      "high": "234.00",
      "low": "228.40",
      "close": "234.00",
      "average": "232.3285",
      "volume": "337258",
      "turnover": "78354686.59",
      "trades": "1169"
    },
    {
      "date": "2024-03-11",
      "bid": "229.40",
      "ask": "229.80",
      "open": "231.20",
      "high": "231.20",
      "low": "227.00",
      "close": "229.60",
      "average": "229.2081",
      "volume": "297540",
      "turnover": "68198455.9",
      "trades": "1382"
    },
    {
      "date": "2024-03-12",
      "bid": "233.40",
      "ask": "233.80",
      "open": "228.80",
      "high": "234.20",
      "low": "225.20",
      "close": "234.00",
      "average": "229.9283",
      "volume": "506285",
      "turnover": "116421987.1",
      "trades": "1148"
    },
    {
      "date": "2024-03-13",
      "bid": "234.00",
      "ask": "234.40",
      "open": "233.40",
      "high": "236.40",
      "low": "231.20",
      "close": "234.20",
      "average": "234.0555",
      "volume": "238149",
      "turnover": "55745038.4",
      "trades": "1214"
    },
    {
      "date": "2024-03-14",
      "bid": "234.40",
      "ask": "234.80",
      "open": "234.20",
      "high": "236.00",
      "low": "232.60",
      "close": "234.60",
      "average": "234.7007",
      "volume": "199527",
      "turnover": "46829086.8",
      "trades": "900"
    },
    {
      "date": "2024-03-15",
      "bid": "236.60",
      "ask": "237.00",
      "open": "230.00",
      "high": "237.40",
      "low": "230.00",
      "close": "236.80",
      "average": "236.2444",
      "volume": "939711",
      "turnover": "221994444.5",
      "trades": "1835"
    },
    {
      "date": "2024-03-18",
      "bid": "236.60",
      "ask": "237.00",
      "open": "236.80",
      "high": "239.00",
      "low": "235.20",
      "close": "236.20",
      "average": "237.0113",
      "volume": "173796",
      "turnover": "41213895.2",
      "trades": "866"
    },
    {
      "date": "2024-03-19",
      "bid": "238.60",
      "ask": "238.80",
      "open": "236.20",
      "high": "239.80",
      "low": "231.60",
      "close": "239.40",
      "average": "236.5129",
      "volume": "281377",
      "turnover": "66551980",
      "trades": "880"
    },
    {
      "date": "2024-03-20",
      "bid": "240.40",
      "ask": "240.80",
      "open": "231.00",
      "high": "245.20",
      "low": "231.00",
      "close": "241.20",
      "average": "238.7579",
      "volume": "919476",
      "turnover": "219531586.1",
      "trades": "957"
    },
    {
      "date": "2024-03-21",
      "bid": "245.60",
      "ask": "246.00",
      "open": "245.00",
      "high": "248.00",
      "low": "243.20",
      "close": "246.80",
      "average": "246.134",
      "volume": "208655",
      "turnover": "51353989",
      "trades": "1009"
    },
    {
      "date": "2024-03-22",
      "bid": "247.60",
      "ask": "248.00",
      "open": "246.00",
      "high": "248.80",
      "low": "244.00",
      "close": "248.00",
      "average": "246.4424",
      "volume": "394471",
      "turnover": "97214516.1",
      "trades": "791"
    },
    {
      "date": "2024-03-25",
      "bid": "250.80",
      "ask": "251.80",
      "open": "247.20",
      "high": "252.20",
      "low": "246.40",
      "close": "250.80",
      "average": "249.553",
      "volume": "435610",
      "turnover": "108699688.5",
      "trades": "1136"
    },
    {
      "date": "2024-03-26",
      "bid": "245.80",
      "ask": "246.20",
      "open": "250.80",
      "high": "252.00",
      "low": "245.60",
      "close": "246.20",
      "average": "247.3561",
      "volume": "373962",
      "turnover": "92489066.7",
      "trades": "1451"
    },
    {
      "date": "2024-03-27",
      "bid": "244.20",
      "ask": "244.60",
      "open": "246.20",
      "high": "248.00",
      "low": "243.00",
      "close": "244.20",
      "average": "244.6708",
      "volume": "167167",
      "turnover": "40913207.79",
      "trades": "1255"
    },
    {
      "date": "2024-03-28",
      "bid": "244.40",
      "ask": "244.60",
      "open": "244.60",
      "high": "247.40",
      "low": "243.40",
      "close": "243.80",
      "average": "244.5854",
      "volume": "118079",
      "turnover": "28881719.8",
      "trades": "558"
    },
    {
      "date": "2024-04-02",
      "bid": "241.40",
      "ask": "241.80",
      "open": "243.00",
      "high": "244.80",
      "low": "239.20",
      "close": "241.40",
      "average": "242.7239",
      "volume": "424046",
      "turnover": "102910220.5",
      "trades": "1589"
    },
    {
      "date": "2024-04-03",
      "bid": "241.20",
      "ask": "241.60",
      "open": "241.40",
      "high": "242.60",
      "low": "237.60",
      "close": "241.40",
      "average": "240.7027",
      "volume": "402158",
      "turnover": "96798834.2",
      "trades": "896"
    },
    {
      "date": "2024-04-04",
      "bid": "240.40",
      "ask": "240.80",
      "open": "241.40",
      "high": "243.20",
      "low": "238.80",
      "close": "240.40",
      "average": "240.4252",
      "volume": "138333",
      "turnover": "33258837.1",
      "trades": "747"
    },
    {
      "date": "2024-04-05",
      "bid": "238.00",
      "ask": "238.80",
      "open": "237.00",
      "high": "239.20",
      "low": "233.60",
      "close": "238.40",
      "average": "237.3188",
      "volume": "170878",
      "turnover": "40556837.2",
      "trades": "889"
    },
    {
      "date": "2024-04-08",
      "bid": "241.00",
      "ask": "241.40",
      "open": "238.40",
      "high": "242.80",
      "low": "238.00",
      "close": "241.00",
      "average": "240.8934",
      "volume": "170135",
      "turnover": "40984633.61",
      "trades": "681"
    },
    {
      "date": "2024-04-09",
      "bid": "240.40",
      "ask": "240.80",
      "open": "240.00",
      "high": "244.40",
      "low": "237.00",
      "close": "240.40",
      "average": "240.587",
      "volume": "438322",
      "turnover": "105454583.6",
      "trades": "775"
    },
    {
      "date": "2024-04-10",
      "bid": "241.60",
      "ask": "242.00",
      "open": "240.60",
      "high": "245.40",
      "low": "236.60",
      "close": "241.60",
      "average": "241.0896",
      "volume": "623802",
      "turnover": "150392577.1",
      "trades": "936"
    },
    {
      "date": "2024-04-11",
      "bid": "236.40",
      "ask": "236.80",
      "open": "241.40",
      "high": "242.00",
      "low": "233.40",
      "close": "236.20",
      "average": "236.4047",
      "volume": "229154",
      "turnover": "54171167.1",
      "trades": "1037"
    },
    {
      "date": "2024-04-12",
      "bid": "227.40",
      "ask": "228.00",
      "open": "238.40",
      "high": "242.20",
      "low": "227.40",
      "close": "229.00",
      "average": "231.4796",
      "volume": "277482",
      "turnover": "64235817.4",
      "trades": "1300"
    },
    {
      "date": "2024-04-15",
      "bid": "230.00",
      "ask": "230.40",
      "open": "229.00",
      "high": "234.40",
      "low": "226.00",
      "close": "230.20",
      "average": "230.9747",
      "volume": "190373",
      "turnover": "43971594.9",
      "trades": "875"
    },
    {
      "date": "2024-04-16",
      "bid": "228.20",
      "ask": "228.40",
      "open": "226.80",
      "high": "229.00",
      "low": "225.60",
      "close": "227.60",
      "average": "227.70",
      "volume": "233799",
      "turnover": "53236907.4",
      "trades": "867"
    },
    {
      "date": "2024-04-17",
      "bid": "227.80",
      "ask": "228.00",
      "open": "227.60",
      "high": "230.20",
      "low": "227.20",
      "close": "227.60",
      "average": "227.9382",
      "volume": "147276",
      "turnover": "33571918.79",
      "trades": "690"
    },
    {
      "date": "2024-04-18",
      "bid": "228.80",
      "ask": "229.00",
      "open": "227.80",
      "high": "229.40",
      "low": "226.40",
      "close": "229.40",
      "average": "228.6487",
      "volume": "192737",
      "turnover": "44069112.8",
      "trades": "909"
    },
    {
      "date": "2024-04-19",
      "bid": "228.40",
      "ask": "228.80",
      "open": "226.00",
      "high": "230.00",
      "low": "224.20",
      "close": "228.20",
      "average": "227.2676",
      "volume": "210375",
      "turnover": "47794985.1",
      "trades": "956"
    },
    {
      "date": "2024-04-22",
      "bid": "225.80",
      "ask": "226.20",
      "open": "229.40",
      "high": "230.20",
      "low": "224.80",
      "close": "226.20",
      "average": "226.3579",
      "volume": "141981",
      "turnover": "32142138",
      "trades": "778"
    },
    {
      "date": "2024-04-23",
      "bid": "233.60",
      "ask": "234.00",
      "open": "226.20",
      "high": "238.00",
      "low": "226.20",
      "close": "234.20",
      "average": "234.0493",
      "volume": "335473",
      "turnover": "78516515.5",
      "trades": "1510"
    },
    {
      "date": "2024-04-24",
      "bid": "239.20",
      "ask": "239.60",
      "open": "237.20",
      "high": "241.20",
      "low": "234.80",
      "close": "240.00",
      "average": "239.1664",
      "volume": "186451",
      "turnover": "44588182",
      "trades": "865"
    },
    {
      "date": "2024-04-25",
      "bid": "224.80",
      "ask": "225.20",
      "open": "239.00",
      "high": "239.00",
      "low": "223.60",
      "close": "225.40",
      "average": "228.2033",
      "volume": "466759",
      "turnover": "106645859.8",
      "trades": "1811"
    },
    {
      "date": "2024-04-26",
      "bid": "232.60",
      "ask": "232.80",
      "open": "228.60",
      "high": "232.80",
      "low": "226.40",
      "close": "232.60",
      "average": "229.9923",
      "volume": "675207",
      "turnover": "155218345",
      "trades": "1496"
    },
    {
      "date": "2024-04-29",
      "bid": "228.20",
      "ask": "228.60",
      "open": "232.60",
      "high": "232.80",
      "low": "226.20",
      "close": "228.40",
      "average": "227.7757",
      "volume": "363476",
      "turnover": "82781396.3",
      "trades": "855"
    },
    {
      "date": "2024-04-30",
      "bid": "233.60",
      "ask": "234.40",
      "open": "228.40",
      "high": "234.80",
      "low": "226.80",
      "close": "232.80",
      "average": "232.2988",
      "volume": "216420",
      "turnover": "50238630.9",
      "trades": "815"
    },
    {
      "date": "2024-05-02",
      "bid": "228.40",
      "ask": "228.80",
      "open": "230.80",
      "high": "233.40",
      "low": "226.60",
      "close": "228.60",
      "average": "228.6801",
      "volume": "497573",
      "turnover": "113709147.3",
      "trades": "1072"
    },
    {
      "date": "2024-05-03",
      "bid": "232.00",
      "ask": "232.20",
      "open": "228.00",
      "high": "235.60",
      "low": "228.00",
      "close": "232.80",
      "average": "232.2917",
      "volume": "146759",
      "turnover": "34088975.2",
      "trades": "925"
    },
    {
      "date": "2024-05-06",
      "bid": "232.20",
      "ask": "232.80",
      "open": "232.80",
      "high": "234.80",
      "low": "231.20",
      "close": "233.40",
      "average": "232.9544",
      "volume": "81322",
      "turnover": "18944317.8",
      "trades": "501"
    },
    {
      "date": "2024-05-07",
      "bid": "233.40",
      "ask": "234.00",
      "open": "235.20",
      "high": "235.20",
      "low": "231.00",
      "close": "234.40",
      "average": "233.6643",
      "volume": "389504",
      "turnover": "91008337.6",
      "trades": "891"
    },
    {
      "date": "2024-05-08",
      "bid": "238.80",
      "ask": "239.20",
      "open": "234.20",
      "high": "240.40",
      "low": "233.60",
      "close": "238.20",
      "average": "237.9147",
      "volume": "174768",
      "turnover": "41580552.4",
      "trades": "710"
    },
    {
      "date": "2024-05-10",
      "bid": "242.60",
      "ask": "243.00",
      "open": "239.00",
      "high": "244.20",
      "low": "237.20",
      "close": "242.80",
      "average": "241.5708",
      "volume": "167667",
      "turnover": "40511495.9",
      "trades": "1025"
    },
    {
      "date": "2024-05-13",
      "bid": "240.40",
      "ask": "241.20",
      "open": "242.80",
      "high": "242.80",
      "low": "237.80",
      "close": "241.20",
      "average": "240.6608",
      "volume": "122199",
      "turnover": "29407477.8",
      "trades": "592"
    },
    {
      "date": "2024-05-14",
      "bid": "237.60",
      "ask": "238.00",
      "open": "240.20",
      "high": "242.20",
      "low": "237.60",
      "close": "238.60",
      "average": "238.729",
      "volume": "332145",
      "turnover": "79305050.59",
      "trades": "957"
    },
    {
      "date": "2024-05-15",
      "bid": "241.20",
      "ask": "241.60",
      "open": "238.60",
      "high": "243.20",
      "low": "236.60",
      "close": "242.00",
      "average": "240.8858",
      "volume": "262250",
      "turnover": "63145521",
      "trades": "961"
    },
    {
      "date": "2024-05-16",
      "bid": "241.20",
      "ask": "241.60",
      "open": "237.00",
      "high": "248.20",
      "low": "237.00",
      "close": "241.60",
      "average": "242.3201",
      "volume": "342380",
      "turnover": "83333443.09",
      "trades": "1330"
    },
    {
      "date": "2024-05-17",
      "bid": "248.40",
      "ask": "248.80",
      "open": "242.00",
      "high": "249.40",
      "low": "240.20",
      "close": "249.20",
      "average": "245.3774",
      "volume": "344452",
      "turnover": "84546872.09",
      "trades": "1137"
    },
    {
      "date": "2024-05-20",
      "bid": "253.80",
      "ask": "254.20",
      "open": "249.60",
      "high": "254.40",
      "low": "247.80",
      "close": "254.40",
      "average": "252.924",
      "volume": "185481",
      "turnover": "46910372",
      "trades": "1125"
    },
    {
      "date": "2024-05-21",
      "bid": "254.60",
      "ask": "254.80",
      "open": "253.60",
      "high": "256.40",
      "low": "252.00",
      "close": "255.00",
      "average": "254.7496",
      "volume": "200894",
      "turnover": "51178231",
      "trades": "925"
    },
    {
      "date": "2024-05-22",
      "bid": "261.00",
      "ask": "261.40",
      "open": "257.00",
      "high": "261.40",
      "low": "256.80",
      "close": "260.40",
      "average": "259.6738",
      "volume": "167042",
      "turnover": "43361449",
      "trades": "952"
    },
    {
      "date": "2024-05-23",
      "bid": "259.60",
      "ask": "260.00",
      "open": "261.40",
      "high": "262.80",
      "low": "258.60",
      "close": "259.80",
      "average": "260.2845",
      "volume": "124846",
      "turnover": "32495357",
      "trades": "671"
    },
    {
      "date": "2024-05-24",
      "bid": "259.60",
      "ask": "260.00",
      "open": "258.20",
      "high": "260.40",
      "low": "255.80",
      "close": "258.60",
      "average": "258.8776",
      "volume": "138861",
      "turnover": "35963772.1",
      "trades": "835"
    },
    {
      "date": "2024-05-27",
      "bid": "258.40",
      "ask": "258.80",
      "open": "258.60",
      "high": "259.20",
      "low": "255.60",
      "close": "258.20",
      "average": "257.7951",
      "volume": "105253",
      "turnover": "27116269.1",
      "trades": "567"
    },
    {
      "date": "2024-05-28",
      "bid": "250.40",
      "ask": "250.80",
      "open": "259.80",
      "high": "260.60",
      "low": "250.00",
      "close": "250.20",
      "average": "252.2691",
      "volume": "251864",
      "turnover": "63552469",
      "trades": "1160"
    },
    {
      "date": "2024-05-29",
      "bid": "244.60",
      "ask": "245.20",
      "open": "249.80",
      "high": "249.80",
      "low": "244.60",
      "close": "244.80",
      "average": "245.7586",
      "volume": "221770",
      "turnover": "54501918.7",
      "trades": "1264"
    },
    {
      "date": "2024-05-30",
      "bid": "245.60",
      "ask": "246.00",
      "open": "242.60",
      "high": "247.40",
      "low": "242.00",
      "close": "245.40",
      "average": "244.8325",
      "volume": "170713",
      "turnover": "41795319.29",
      "trades": "875"
    },
    {
      "date": "2024-05-31",
      "bid": "246.00",
      "ask": "246.40",
      "open": "245.40",
      "high": "248.20",
      "low": "244.20",
      "close": "248.00",
      "average": "247.89",
      "volume": "831890",
      "turnover": "206203169.1",
      "trades": "967"
    },
    {
      "date": "2024-06-03",
      "bid": "242.00",
      "ask": "243.00",
      "open": "249.80",
      "high": "250.80",
      "low": "241.60",
      "close": "243.20",
      "average": "244.1955",
      "volume": "236577",
      "turnover": "57771970.4",
      "trades": "1254"
    },
    {
      "date": "2024-06-04",
      "bid": "244.40",
      "ask": "244.80",
      "open": "243.20",
      "high": "245.00",
      "low": "240.40",
      "close": "244.00",
      "average": "243.6376",
      "volume": "129729",
      "turnover": "31608373.2",
      "trades": "792"
    },
    {
      "date": "2024-06-05",
      "bid": "248.40",
      "ask": "248.80",
      "open": "244.00",
      "high": "249.20",
      "low": "243.00",
      "close": "249.20",
      "average": "248.2925",
      "volume": "118657",
      "turnover": "29461695.2",
      "trades": "672"
    },
    {
      "date": "2024-06-07",
      "bid": "250.40",
      "ask": "250.80",
      "open": "252.20",
      "high": "252.20",
      "low": "247.80",
      "close": "250.80",
      "average": "250.337",
      "volume": "208576",
      "turnover": "52214232",
      "trades": "1032"
    },
    {
      "date": "2024-06-10",
      "bid": "247.20",
      "ask": "247.60",
      "open": "250.60",
      "high": "250.60",
      "low": "244.80",
      "close": "248.20",
      "average": "247.8338",
      "volume": "155930",
      "turnover": "38643881.7",
      "trades": "757"
    },
    {
      "date": "2024-06-11",
      "bid": "256.60",
      "ask": "257.00",
      "open": "250.00",
      "high": "259.00",
      "low": "250.00",
      "close": "256.80",
      "average": "256.2275",
      "volume": "277363",
      "turnover": "71045054.9",
      "trades": "1343"
    },
    {
      "date": "2024-06-12",
      "bid": "269.80",
      "ask": "270.20",
      "open": "257.40",
      "high": "270.80",
      "low": "257.20",
      "close": "269.80",
      "average": "266.8425",
      "volume": "351749",
      "turnover": "93757376.4",
      "trades": "1573"
    },
    {
      "date": "2024-06-13",
      "bid": "262.20",
      "ask": "262.60",
      "open": "269.60",
      "high": "269.80",
      "low": "262.40",
      "close": "263.00",
      "average": "264.3244",
      "volume": "243475",
      "turnover": "64340657.4",
      "trades": "1330"
    },
    {
      "date": "2024-06-14",
      "bid": "258.20",
      "ask": "259.20",
      "open": "263.60",
      "high": "266.00",
      "low": "256.20",
      "close": "259.20",
      "average": "259.8026",
      "volume": "200998",
      "turnover": "52219238",
      "trades": "1052"
    },
    {
      "date": "2024-06-17",
      "bid": "265.20",
      "ask": "265.60",
      "open": "261.80",
      "high": "266.00",
      "low": "259.00",
      "close": "266.00",
      "average": "262.9684",
      "volume": "338378",
      "turnover": "88972915.4",
      "trades": "1083"
    },
    {
      "date": "2024-06-18",
      "bid": "262.60",
      "ask": "263.20",
      "open": "269.60",
      "high": "270.00",
      "low": "261.40",
      "close": "264.00",
      "average": "263.9549",
      "volume": "238462",
      "turnover": "62924844.5",
      "trades": "1001"
    },
    {
      "date": "2024-06-19",
      "bid": "265.80",
      "ask": "266.20",
      "open": "265.40",
      "high": "266.80",
      "low": "262.60",
      "close": "266.40",
      "average": "265.3698",
      "volume": "221549",
      "turnover": "58792528.6",
      "trades": "995"
    },
    {
      "date": "2024-06-20",
      "bid": "272.20",
      "ask": "272.60",
      "open": "266.40",
      "high": "273.80",
      "low": "266.20",
      "close": "273.80",
      "average": "273.3255",
      "volume": "535388",
      "turnover": "146335020.4",
      "trades": "1318"
    },
    {
      "date": "2024-06-24",
      "bid": "269.00",
      "ask": "269.40",
      "open": "273.00",
      "high": "274.00",
      "low": "266.60",
      "close": "269.20",
      "average": "269.002",
      "volume": "369139",
      "turnover": "99292079.4",
      "trades": "1907"
    },
    {
      "date": "2024-06-25",
      "bid": "263.60",
      "ask": "264.00",
      "open": "267.40",
      "high": "267.80",
      "low": "263.60",
      "close": "264.00",
      "average": "264.7785",
      "volume": "304432",
      "turnover": "80610015.59",
      "trades": "1398"
    },
    {
      "date": "2024-06-26",
      "bid": "266.00",
      "ask": "266.20",
      "open": "264.00",
      "high": "267.60",
      "low": "263.00",
      "close": "265.40",
      "average": "265.445",
      "volume": "315432",
      "turnover": "83734858.2",
      "trades": "1391"
    },
    {
      "date": "2024-06-27",
      "bid": "264.00",
      "ask": "265.00",
      "open": "265.40",
      "high": "266.60",
      "low": "262.20",
      "close": "264.40",
      "average": "264.2006",
      "volume": "223928",
      "turnover": "59163687",
      "trades": "1287"
    },
    {
      "date": "2024-06-28",
      "bid": "261.20",
      "ask": "261.80",
      "open": "266.80",
      "high": "266.80",
      "low": "259.40",
      "close": "263.40",
      "average": "263.0021",
      "volume": "289573",
      "turnover": "76156974.8",
      "trades": "1370"
    },
    {
      "date": "2024-07-01",
      "bid": "265.20",
      "ask": "265.60",
      "open": "266.40",
      "high": "267.40",
      "low": "261.40",
      "close": "265.80",
      "average": "265.2631",
      "volume": "184288",
      "turnover": "48879207.5",
      "trades": "1123"
    },
    {
      "date": "2024-07-02",
      "bid": "264.20",
      "ask": "264.60",
      "open": "264.40",
      "high": "265.60",
      "low": "259.40",
      "close": "263.60",
      "average": "263.0959",
      "volume": "386448",
      "turnover": "101600755.1",
      "trades": "1247"
    },
    {
      "date": "2024-07-03",
      "bid": "263.80",
      "ask": "264.00",
      "open": "265.80",
      "high": "268.20",
      "low": "263.80",
      "close": "264.40",
      "average": "265.0383",
      "volume": "594975",
      "turnover": "157668086.9",
      "trades": "1683"
    },
    {
      "date": "2024-07-04",
      "bid": "270.20",
      "ask": "270.60",
      "open": "266.60",
      "high": "271.40",
      "low": "265.40",
      "close": "269.60",
      "average": "269.4915",
      "volume": "133939",
      "turnover": "36093700.2",
      "trades": "1359"
    },
    {
      "date": "2024-07-05",
      "bid": "269.00",
      "ask": "269.40",
      "open": "271.00",
      "high": "274.40",
      "low": "268.00",
      "close": "270.20",
      "average": "270.9309",
      "volume": "103127",
      "turnover": "27939844.3",
      "trades": "907"
    },
    {
      "date": "2024-07-08",
      "bid": "272.00",
      "ask": "272.20",
      "open": "270.20",
      "high": "274.00",
      "low": "269.40",
      "close": "272.00",
      "average": "271.8874",
      "volume": "165195",
      "turnover": "44921477.9",
      "trades": "1220"
    },
    {
      "date": "2024-07-09",
      "bid": "281.40",
      "ask": "282.20",
      "open": "281.80",
      "high": "283.80",
      "low": "278.00",
      "close": "282.20",
      "average": "281.4914",
      "volume": "544435",
      "turnover": "153291907.4",
      "trades": "1752"
    },
    {
      "date": "2024-07-10",
      "bid": "279.80",
      "ask": "280.20",
      "open": "283.00",
      "high": "285.60",
      "low": "279.80",
      "close": "280.80",
      "average": "281.5848",
      "volume": "228644",
      "turnover": "64391964",
      "trades": "1227"
    },
    {
      "date": "2024-07-11",
      "bid": "283.80",
      "ask": "284.40",
      "open": "279.80",
      "high": "285.00",
      "low": "277.40",
      "close": "284.40",
      "average": "282.9681",
      "volume": "216727",
      "turnover": "61322842.7",
      "trades": "1409"
    },
    {
      "date": "2024-07-12",
      "bid": "326.80",
      "ask": "327.60",
      "open": "300.20",
      "high": "331.40",
      "low": "294.80",
      "close": "330.00",
      "average": "322.4137",
      "volume": "783213",
      "turnover": "252467290.2",
      "trades": "6299"
    },
    {
      "date": "2024-07-15",
      "bid": "324.80",
      "ask": "325.20",
      "open": "328.60",
      "high": "332.00",
      "low": "320.20",
      "close": "326.60",
      "average": "327.0387",
      "volume": "441983",
      "turnover": "144632797.4",
      "trades": "3740"
    },
    {
      "date": "2024-07-16",
      "bid": "325.40",
      "ask": "326.00",
      "open": "326.20",
      "high": "327.20",
      "low": "321.40",
      "close": "327.20",
      "average": "325.2268",
      "volume": "488993",
      "turnover": "159008630.4",
      "trades": "3341"
    },
    {
      "date": "2024-07-17",
      "bid": "332.20",
      "ask": "332.80",
      "open": "326.40",
      "high": "333.60",
      "low": "323.40",
      "close": "332.80",
      "average": "330.5253",
      "volume": "503076",
      "turnover": "166206000.8",
      "trades": "2953"
    },
    {
      "date": "2024-07-18",
      "bid": "339.40",
      "ask": "339.80",
      "open": "332.80",
      "high": "347.80",
      "low": "328.60",
      "close": "338.00",
      "average": "341.3767",
      "volume": "1144011",
      "turnover": "390523891.6",
      "trades": "3578"
    },
    {
      "date": "2024-07-19",
      "bid": "338.00",
      "ask": "338.40",
      "open": "337.80",
      "high": "339.40",
      "low": "333.40",
      "close": "338.80",
      "average": "337.7311",
      "volume": "508692",
      "turnover": "171720908.6",
      "trades": "2746"
    },
    {
      "date": "2024-07-22",
      "bid": "341.00",
      "ask": "341.40",
      "open": "339.40",
      "high": "344.60",
      "low": "336.60",
      "close": "340.00",
      "average": "340.185",
      "volume": "462850",
      "turnover": "157459995.6",
      "trades": "2682"
    },
    {
      "date": "2024-07-23",
      "bid": "341.00",
      "ask": "341.40",
      "open": "342.60",
      "high": "343.00",
      "low": "340.80",
      "close": "341.20",
      "average": "341.4316",
      "volume": "398093",
      "turnover": "135929309.1",
      "trades": "1600"
    },
    {
      "date": "2024-07-24",
      "bid": "338.20",
      "ask": "338.60",
      "open": "340.00",
      "high": "340.40",
      "low": "337.00",
      "close": "340.00",
      "average": "339.6849",
      "volume": "260834",
      "turnover": "88584993.8",
      "trades": "1632"
    },
    {
      "date": "2024-07-25",
      "bid": "329.60",
      "ask": "330.00",
      "open": "337.00",
      "high": "337.60",
      "low": "321.60",
      "close": "330.60",
      "average": "328.8408",
      "volume": "312477",
      "turnover": "102739209.2",
      "trades": "2788"
    },
    {
      "date": "2024-07-26",
      "bid": "339.00",
      "ask": "339.60",
      "open": "330.40",
      "high": "341.40",
      "low": "330.40",
      "close": "339.80",
      "average": "338.9622",
      "volume": "187209",
      "turnover": "63453347.2",
      "trades": "1568"
    },
    {
      "date": "2024-07-29",
      "bid": "337.20",
      "ask": "337.60",
      "open": "340.60",
      "high": "341.20",
      "low": "337.20",
      "close": "337.20",
      "average": "337.7473",
      "volume": "200564",
      "turnover": "67765901.09",
      "trades": "1229"
    },
    {
      "date": "2024-07-30",
      "bid": "340.20",
      "ask": "340.80",
      "open": "338.20",
      "high": "342.00",
      "low": "337.20",
      "close": "341.80",
      "average": "341.6539",
      "volume": "469001",
      "turnover": "160228804.4",
      "trades": "1296"
    },
    {
      "date": "2024-07-31",
      "bid": "345.40",
      "ask": "345.80",
      "open": "345.20",
      "high": "346.80",
      "low": "340.80",
      "close": "345.00",
      "average": "344.8438",
      "volume": "316015",
      "turnover": "108969972.6",
      "trades": "1424"
    },
    {
      "date": "2024-08-01",
      "bid": "335.00",
      "ask": "335.40",
      "open": "344.40",
      "high": "346.80",
      "low": "334.80",
      "close": "334.80",
      "average": "337.3564",
      "volume": "229249",
      "turnover": "77349310.2",
      "trades": "1412"
    },
    {
      "date": "2024-08-02",
      "bid": "316.00",
      "ask": "316.20",
      "open": "330.00",
      "high": "331.40",
      "low": "314.40",
      "close": "317.60",
      "average": "319.7177",
      "volume": "497475",
      "turnover": "159118359.5",
      "trades": "3447"
    },
    {
      "date": "2024-08-05",
      "bid": "310.00",
      "ask": "310.60",
      "open": "305.00",
      "high": "313.80",
      "low": "298.00",
      "close": "310.20",
      "average": "308.5793",
      "volume": "627419",
      "turnover": "193565061.3",
      "trades": "4677"
    },
    {
      "date": "2024-08-06",
      "bid": "310.80",
      "ask": "311.60",
      "open": "313.20",
      "high": "315.80",
      "low": "304.80",
      "close": "310.80",
      "average": "310.6761",
      "volume": "256739",
      "turnover": "79793128.5",
      "trades": "2007"
    },
    {
      "date": "2024-08-07",
      "bid": "317.20",
      "ask": "317.80",
      "open": "314.40",
      "high": "319.80",
      "low": "312.40",
      "close": "317.20",
      "average": "317.0206",
      "volume": "245053",
      "turnover": "77678863.4",
      "trades": "1409"
    },
    {
      "date": "2024-08-08",
      "bid": "316.80",
      "ask": "317.00",
      "open": "315.00",
      "high": "319.00",
      "low": "311.40",
      "close": "318.60",
      "average": "316.8043",
      "volume": "189424",
      "turnover": "59990458.83",
      "trades": "1527"
    },
    {
      "date": "2024-08-09",
      "bid": "320.60",
      "ask": "321.00",
      "open": "320.20",
      "high": "323.00",
      "low": "318.80",
      "close": "321.60",
      "average": "321.3814",
      "volume": "185829",
      "turnover": "59717077.7",
      "trades": "1280"
    },
    {
      "date": "2024-08-12",
      "bid": "324.00",
      "ask": "324.60",
      "open": "322.60",
      "high": "325.20",
      "low": "321.00",
      "close": "324.60",
      "average": "324.1022",
      "volume": "213060",
      "turnover": "69047826",
      "trades": "1305"
    },
    {
      "date": "2024-08-13",
      "bid": "326.20",
      "ask": "326.60",
      "open": "327.60",
      "high": "329.20",
      "low": "324.00",
      "close": "325.40",
      "average": "326.494",
      "volume": "438943",
      "turnover": "143315358.3",
      "trades": "3266"
    },
    {
      "date": "2024-08-14",
      "bid": "324.60",
      "ask": "325.00",
      "open": "327.60",
      "high": "327.60",
      "low": "322.20",
      "close": "324.60",
      "average": "324.7268",
      "volume": "293325",
      "turnover": "95247622.5",
      "trades": "1728"
    },
    {
      "date": "2024-08-15",
      "bid": "323.40",
      "ask": "324.00",
      "open": "326.00",
      "high": "326.80",
      "low": "323.00",
      "close": "323.00",
      "average": "324.0929",
      "volume": "491901",
      "turnover": "159462925.8",
      "trades": "3110"
    },
    {
      "date": "2024-08-16",
      "bid": "320.20",
      "ask": "321.00",
      "open": "323.40",
      "high": "325.20",
      "low": "319.20",
      "close": "319.40",
      "average": "320.4642",
      "volume": "576482",
      "turnover": "184805164.8",
      "trades": "3418"
    },
    {
      "date": "2024-08-19",
      "bid": "319.80",
      "ask": "320.00",
      "open": "320.20",
      "high": "322.40",
      "low": "316.80",
      "close": "321.80",
      "average": "321.3234",
      "volume": "371601",
      "turnover": "119395800.4",
      "trades": "1677"
    },
    {
      "date": "2024-08-20",
      "bid": "321.00",
      "ask": "321.40",
      "open": "322.20",
      "high": "325.00",
      "low": "321.00",
      "close": "322.00",
      "average": "322.5543",
      "volume": "444867",
      "turnover": "143511192.4",
      "trades": "1490"
    },
    {
      "date": "2024-08-21",
      "bid": "321.00",
      "ask": "321.40",
      "open": "322.60",
      "high": "326.80",
      "low": "319.60",
      "close": "322.40",
      "average": "322.8879",
      "volume": "358954",
      "turnover": "116018722.4",
      "trades": "1909"
    },
    {
      "date": "2024-08-22",
      "bid": "326.40",
      "ask": "326.80",
      "open": "323.00",
      "high": "330.00",
      "low": "321.20",
      "close": "325.40",
      "average": "326.0255",
      "volume": "420774",
      "turnover": "137186087.69",
      "trades": "2805"
    },
    {
      "date": "2024-08-23",
      "bid": "327.20",
      "ask": "327.60",
      "open": "324.00",
      "high": "328.00",
      "low": "321.80",
      "close": "326.00",
      "average": "325.4856",
      "volume": "229042",
      "turnover": "74533039.5",
      "trades": "1749"
    },
    {
      "date": "2024-08-26",
      "bid": "323.40",
      "ask": "324.00",
      "open": "325.20",
      "high": "325.20",
      "low": "318.00",
      "close": "322.40",
      "average": "322.4404",
      "volume": "242059",
      "turnover": "78051692.5",
      "trades": "2283"
    },
    {
      "date": "2024-08-27",
      "bid": "319.80",
      "ask": "320.00",
      "open": "322.40",
      "high": "325.60",
      "low": "319.00",
      "close": "320.00",
      "average": "320.4847",
      "volume": "241835",
      "turnover": "77506767.4",
      "trades": "1781"
    },
    {
      "date": "2024-08-28",
      "bid": "323.20",
      "ask": "324.40",
      "open": "322.00",
      "high": "330.00",
      "low": "321.60",
      "close": "325.00",
      "average": "325.4751",
      "volume": "633486",
      "turnover": "206182682.7",
      "trades": "3435"
    },
    {
      "date": "2024-08-29",
      "bid": "324.40",
      "ask": "324.60",
      "open": "325.40",
      "high": "326.60",
      "low": "318.80",
      "close": "324.80",
      "average": "324.1702",
      "volume": "459357",
      "turnover": "148896183.69",
      "trades": "2550"
    },
    {
      "date": "2024-08-30",
      "bid": "325.60",
      "ask": "326.40",
      "open": "326.40",
      "high": "331.40",
      "low": "323.20",
      "close": "324.80",
      "average": "324.8847",
      "volume": "10842402",
      "turnover": "3522685113.6",
      "trades": "4891"
    },
    {
      "date": "2024-09-02",
      "bid": "331.20",
      "ask": "331.40",
      "open": "324.80",
      "high": "332.40",
      "low": "318.60",
      "close": "332.40",
      "average": "328.7144",
      "volume": "316668",
      "turnover": "104075849",
      "trades": "2375"
    },
    {
      "date": "2024-09-03",
      "bid": "323.20",
      "ask": "323.80",
      "open": "330.80",
      "high": "334.40",
      "low": "323.00",
      "close": "323.40",
      "average": "325.6244",
      "volume": "399375",
      "turnover": "130104684.9",
      "trades": "1760"
    },
    {
      "date": "2024-09-04",
      "bid": "319.40",
      "ask": "320.00",
      "open": "317.60",
      "high": "322.20",
      "low": "314.80",
      "close": "319.60",
      "average": "319.3506",
      "volume": "419545",
      "turnover": "133980983",
      "trades": "2081"
    },
    {
      "date": "2024-09-05",
      "bid": "302.60",
      "ask": "303.00",
      "open": "317.60",
      "high": "317.80",
      "low": "302.00",
      "close": "304.00",
      "average": "305.26",
      "volume": "534770",
      "turnover": "163240428.19",
      "trades": "2894"
    },
    {
      "date": "2024-09-06",
      "bid": "301.60",
      "ask": "302.20",
      "open": "303.40",
      "high": "307.60",
      "low": "300.20",
      "close": "303.00",
      "average": "303.5163",
      "volume": "548974",
      "turnover": "166682717.9",
      "trades": "2690"
    },
    {
      "date": "2024-09-09",
      "bid": "306.00",
      "ask": "306.60",
      "open": "305.40",
      "high": "308.20",
      "low": "305.20",
      "close": "306.40",
      "average": "306.6034",
      "volume": "239774",
      "turnover": "73516356.9",
      "trades": "1734"
    },
    {
      "date": "2024-09-10",
      "bid": "303.40",
      "ask": "304.00",
      "open": "306.40",
      "high": "309.60",
      "low": "301.20",
      "close": "304.00",
      "average": "304.2355",
      "volume": "668706",
      "turnover": "203391205.2",
      "trades": "2247"
    },
    {
      "date": "2024-09-11",
      "bid": "300.60",
      "ask": "301.00",
      "open": "305.00",
      "high": "308.00",
      "low": "299.00",
      "close": "301.80",
      "average": "302.5834",
      "volume": "352861",
      "turnover": "106769360.8",
      "trades": "1840"
    },
    {
      "date": "2024-09-12",
      "bid": "309.20",
      "ask": "309.80",
      "open": "308.00",
      "high": "310.20",
      "low": "305.80",
      "close": "309.20",
      "average": "309.0013",
      "volume": "258424",
      "turnover": "79853998.8",
      "trades": "1273"
    },
    {
      "date": "2024-09-13",
      "bid": "309.80",
      "ask": "310.40",
      "open": "310.20",
      "high": "311.80",
      "low": "306.00",
      "close": "310.80",
      "average": "310.0546",
      "volume": "278297",
      "turnover": "86268026.7",
      "trades": "1538"
    },
    {
      "date": "2024-09-16",
      "bid": "309.20",
      "ask": "309.60",
      "open": "309.80",
      "high": "313.00",
      "low": "308.20",
      "close": "311.40",
      "average": "311.1479",
      "volume": "431377",
      "turnover": "134134026.97",
      "trades": "1240"
    },
    {
      "date": "2024-09-17",
      "bid": "312.20",
      "ask": "312.40",
      "open": "312.60",
      "high": "315.20",
      "low": "311.40",
      "close": "312.40",
      "average": "312.5801",
      "volume": "331428",
      "turnover": "103609939",
      "trades": "1525"
    },
    {
      "date": "2024-09-18",
      "bid": "304.20",
      "ask": "304.60",
      "open": "311.60",
      "high": "311.80",
      "low": "304.00",
      "close": "304.20",
      "average": "305.4616",
      "volume": "450143",
      "turnover": "137503550.4",
      "trades": "1796"
    },
    {
      "date": "2024-09-19",
      "bid": "307.60",
      "ask": "308.20",
      "open": "307.60",
      "high": "310.20",
      "low": "304.80",
      "close": "308.40",
      "average": "307.9826",
      "volume": "580468",
      "turnover": "178758889.1",
      "trades": "3499"
    },
    {
      "date": "2024-09-20",
      "bid": "303.80",
      "ask": "304.20",
      "open": "306.60",
      "high": "312.20",
      "low": "303.80",
      "close": "305.80",
      "average": "305.9202",
      "volume": "1046163",
      "turnover": "320052773.1",
      "trades": "2472"
    },
    {
      "date": "2024-09-23",
      "bid": "297.20",
      "ask": "297.40",
      "open": "301.40",
      "high": "303.20",
      "low": "297.00",
      "close": "298.40",
      "average": "299.018",
      "volume": "833729",
      "turnover": "249330192.7",
      "trades": "3407"
    },
    {
      "date": "2024-09-24",
      "bid": "296.20",
      "ask": "296.60",
      "open": "300.00",
      "high": "300.00",
      "low": "293.20",
      "close": "297.00",
      "average": "296.7483",
      "volume": "406312",
      "turnover": "120564428",
      "trades": "1970"
    },
    {
      "date": "2024-09-25",
      "bid": "299.80",
      "ask": "300.00",
      "open": "293.60",
      "high": "300.40",
      "low": "292.20",
      "close": "300.40",
      "average": "299.7473",
      "volume": "571361",
      "turnover": "171260965.6",
      "trades": "2619"
    },
    {
      "date": "2024-09-26",
      "bid": "303.60",
      "ask": "303.80",
      "open": "303.40",
      "high": "305.80",
      "low": "302.20",
      "close": "304.60",
      "average": "304.441",
      "volume": "406710",
      "turnover": "123816359.3",
      "trades": "1570"
    },
    {
      "date": "2024-09-27",
      "bid": "302.40",
      "ask": "302.80",
      "open": "303.60",
      "high": "305.40",
      "low": "301.60",
      "close": "302.80",
      "average": "303.0295",
      "volume": "284383",
      "turnover": "86214031.8",
      "trades": "1489"
    },
    {
      "date": "2024-09-30",
      "bid": "303.80",
      "ask": "304.20",
      "open": "302.80",
      "high": "304.20",
      "low": "299.40",
      "close": "304.20",
      "average": "303.8374",
      "volume": "803658",
      "turnover": "244118803.6",
      "trades": "1934"
    },
    {
      "date": "2024-10-01",
      "bid": "302.20",
      "ask": "302.60",
      "open": "304.80",
      "high": "308.00",
      "low": "301.60",
      "close": "302.00",
      "average": "303.5829",
      "volume": "593699",
      "turnover": "180299820",
      "trades": "1979"
    },
    {
      "date": "2024-10-02",
      "bid": "304.80",
      "ask": "305.20",
      "open": "301.60",
      "high": "305.40",
      "low": "298.40",
      "close": "305.40",
      "average": "304.5183",
      "volume": "357200",
      "turnover": "108783806.36",
      "trades": "2013"
    },
    {
      "date": "2024-10-03",
      "bid": "303.20",
      "ask": "303.60",
      "open": "303.80",
      "high": "304.60",
      "low": "300.80",
      "close": "303.40",
      "average": "303.42",
      "volume": "340455",
      "turnover": "103300089.7",
      "trades": "1579"
    },
    {
      "date": "2024-10-04",
      "bid": "299.60",
      "ask": "300.00",
      "open": "303.00",
      "high": "304.40",
      "low": "299.20",
      "close": "300.00",
      "average": "300.8045",
      "volume": "360988",
      "turnover": "108599604.8",
      "trades": "2005"
    },
    {
      "date": "2024-10-07",
      "bid": "296.60",
      "ask": "297.00",
      "open": "300.00",
      "high": "300.00",
      "low": "295.00",
      "close": "297.00",
      "average": "296.9214",
      "volume": "588319",
      "turnover": "174686155.8",
      "trades": "1792"
    },
    {
      "date": "2024-10-08",
      "bid": "296.60",
      "ask": "297.60",
      "open": "295.20",
      "high": "299.20",
      "low": "294.80",
      "close": "297.80",
      "average": "297.7556",
      "volume": "302105",
      "turnover": "89952626.1",
      "trades": "1336"
    },
    {
      "date": "2024-10-09",
      "bid": "302.20",
      "ask": "302.40",
      "open": "299.20",
      "high": "303.00",
      "low": "296.80",
      "close": "303.00",
      "average": "301.47",
      "volume": "347759",
      "turnover": "104825248.4",
      "trades": "2324"
    },
    {
      "date": "2024-10-10",
      "bid": "289.60",
      "ask": "290.20",
      "open": "303.00",
      "high": "303.20",
      "low": "284.20",
      "close": "289.80",
      "average": "289.7587",
      "volume": "390428",
      "turnover": "113121957.1",
      "trades": "2657"
    },
    {
      "date": "2024-10-11",
      "bid": "298.60",
      "ask": "299.00",
      "open": "290.20",
      "high": "300.00",
      "low": "289.80",
      "close": "299.00",
      "average": "297.9841",
      "volume": "350401",
      "turnover": "104409797.9",
      "trades": "1949"
    },
    {
      "date": "2024-10-14",
      "bid": "300.20",
      "ask": "300.60",
      "open": "298.80",
      "high": "300.60",
      "low": "294.20",
      "close": "300.40",
      "average": "299.1008",
      "volume": "306183",
      "turnover": "91551859.6",
      "trades": "1644"
    },
    {
      "date": "2024-10-15",
      "bid": "303.60",
      "ask": "305.00",
      "open": "301.20",
      "high": "311.20",
      "low": "301.20",
      "close": "304.20",
      "average": "306.7172",
      "volume": "549008",
      "turnover": "168568756.6",
      "trades": "2282"
    },
    {
      "date": "2024-10-16",
      "bid": "297.60",
      "ask": "298.00",
      "open": "303.20",
      "high": "303.20",
      "low": "294.00",
      "close": "299.20",
      "average": "298.8213",
      "volume": "411416",
      "turnover": "122934811.6",
      "trades": "1952"
    },
    {
      "date": "2024-10-17",
      "bid": "301.00",
      "ask": "302.00",
      "open": "300.40",
      "high": "304.00",
      "low": "299.20",
      "close": "301.60",
      "average": "301.7101",
      "volume": "204124",
      "turnover": "61586564.4",
      "trades": "1410"
    },
    {
      "date": "2024-10-18",
      "bid": "302.00",
      "ask": "302.20",
      "open": "300.20",
      "high": "305.20",
      "low": "298.20",
      "close": "302.40",
      "average": "302.6181",
      "volume": "269279",
      "turnover": "81488795.4",
      "trades": "1185"
    },
    {
      "date": "2024-10-21",
      "bid": "296.40",
      "ask": "297.00",
      "open": "301.80",
      "high": "301.80",
      "low": "295.40",
      "close": "296.60",
      "average": "297.6696",
      "volume": "216725",
      "turnover": "64513174.5",
      "trades": "1532"
    },
    {
      "date": "2024-10-22",
      "bid": "294.60",
      "ask": "295.00",
      "open": "295.00",
      "high": "296.60",
      "low": "288.40",
      "close": "295.20",
      "average": "293.8314",
      "volume": "265009",
      "turnover": "77839193.9",
      "trades": "1737"
    },
    {
      "date": "2024-10-23",
      "bid": "295.00",
      "ask": "295.60",
      "open": "293.80",
      "high": "298.00",
      "low": "291.00",
      "close": "295.60",
      "average": "294.5661",
      "volume": "400408",
      "turnover": "117946523.2",
      "trades": "2116"
    },
    {
      "date": "2024-10-24",
      "bid": "281.40",
      "ask": "282.20",
      "open": "268.00",
      "high": "288.40",
      "low": "261.60",
      "close": "279.80",
      "average": "281.4042",
      "volume": "694083",
      "turnover": "195336447.8",
      "trades": "5108"
    },
    {
      "date": "2024-10-25",
      "bid": "295.60",
      "ask": "296.00",
      "open": "281.00",
      "high": "298.40",
      "low": "281.00",
      "close": "296.00",
      "average": "294.4374",
      "volume": "535046",
      "turnover": "157557221.8",
      "trades": "3774"
    },
    {
      "date": "2024-10-28",
      "bid": "302.40",
      "ask": "303.00",
      "open": "296.00",
      "high": "306.00",
      "low": "293.40",
      "close": "301.20",
      "average": "300.9943",
      "volume": "650552",
      "turnover": "195848648.6",
      "trades": "2908"
    },
    {
      "date": "2024-10-29",
      "bid": "299.60",
      "ask": "300.40",
      "open": "302.00",
      "high": "304.40",
      "low": "296.40",
      "close": "299.60",
      "average": "300.3622",
      "volume": "341942",
      "turnover": "102739354.5",
      "trades": "1952"
    },
    {
      "date": "2024-10-30",
      "bid": "298.00",
      "ask": "298.60",
      "open": "299.60",
      "high": "303.80",
      "low": "297.40",
      "close": "298.00",
      "average": "298.8577",
      "volume": "304499",
      "turnover": "91026997.2",
      "trades": "1987"
    },
    {
      "date": "2024-10-31",
      "bid": "295.80",
      "ask": "296.20",
      "open": "295.20",
      "high": "300.40",
      "low": "293.00",
      "close": "295.40",
      "average": "296.025",
      "volume": "422634",
      "turnover": "125108139",
      "trades": "2296"
    },
    {
      "date": "2024-11-01",
      "bid": "302.00",
      "ask": "302.20",
      "open": "295.60",
      "high": "302.40",
      "low": "295.60",
      "close": "301.00",
      "average": "300.8458",
      "volume": "195738",
      "turnover": "58886644.8",
      "trades": "1135"
    },
    {
      "date": "2024-11-04",
      "bid": "306.20",
      "ask": "308.20",
      "open": "301.00",
      "high": "309.80",
      "low": "301.00",
      "close": "308.20",
      "average": "307.9327",
      "volume": "251146",
      "turnover": "77335853.3",
      "trades": "1676"
    },
    {
      "date": "2024-11-05",
      "bid": "311.60",
      "ask": "313.40",
      "open": "307.20",
      "high": "315.00",
      "low": "305.60",
      "close": "311.80",
      "average": "311.7721",
      "volume": "250970",
      "turnover": "78252762.8",
      "trades": "1786"
    },
    {
      "date": "2024-11-06",
      "bid": "304.80",
      "ask": "306.00",
      "open": "314.40",
      "high": "320.00",
      "low": "303.00",
      "close": "303.00",
      "average": "306.4575",
      "volume": "367417",
      "turnover": "112619971.9",
      "trades": "1804"
    },
    {
      "date": "2024-11-07",
      "bid": "307.60",
      "ask": "308.00",
      "open": "303.00",
      "high": "313.20",
      "low": "303.00",
      "close": "308.20",
      "average": "308.7949",
      "volume": "319785",
      "turnover": "98772064.7",
      "trades": "2164"
    },
    {
      "date": "2024-11-08",
      "bid": "303.60",
      "ask": "303.80",
      "open": "309.40",
      "high": "309.80",
      "low": "303.40",
      "close": "304.00",
      "average": "304.6771",
      "volume": "265970",
      "turnover": "81051586",
      "trades": "2157"
    },
    {
      "date": "2024-11-11",
      "bid": "309.40",
      "ask": "310.00",
      "open": "306.20",
      "high": "312.00",
      "low": "306.20",
      "close": "309.00",
      "average": "309.3928",
      "volume": "177107",
      "turnover": "54817968.5",
      "trades": "1356"
    },
    {
      "date": "2024-11-12",
      "bid": "302.00",
      "ask": "302.60",
      "open": "305.60",
      "high": "307.60",
      "low": "301.20",
      "close": "302.80",
      "average": "303.2976",
      "volume": "220785",
      "turnover": "66972070.7",
      "trades": "1641"
    },
    {
      "date": "2024-11-13",
      "bid": "298.60",
      "ask": "299.00",
      "open": "300.60",
      "high": "301.40",
      "low": "293.60",
      "close": "299.00",
      "average": "297.921",
      "volume": "251396",
      "turnover": "74936211.59",
      "trades": "1824"
    },
    {
      "date": "2024-11-14",
      "bid": "301.20",
      "ask": "302.00",
      "open": "301.20",
      "high": "303.00",
      "low": "299.40",
      "close": "302.00",
      "average": "301.8572",
      "volume": "224069",
      "turnover": "67624278.59",
      "trades": "1340"
    },
    {
      "date": "2024-11-15",
      "bid": "296.80",
      "ask": "297.20",
      "open": "300.00",
      "high": "300.40",
      "low": "295.00",
      "close": "296.60",
      "average": "296.8145",
      "volume": "191136",
      "turnover": "56731569.8",
      "trades": "1626"
    },
    {
      "date": "2024-11-18",
      "bid": "292.00",
      "ask": "292.20",
      "open": "297.00",
      "high": "298.00",
      "low": "290.40",
      "close": "292.40",
      "average": "293.1124",
      "volume": "186619",
      "turnover": "54704957.6",
      "trades": "1818"
    },
    {
      "date": "2024-11-19",
      "bid": "289.40",
      "ask": "289.80",
      "open": "293.40",
      "high": "295.80",
      "low": "285.20",
      "close": "289.40",
      "average": "289.0087",
      "volume": "238250",
      "turnover": "68853836.8",
      "trades": "1814"
    },
    {
      "date": "2024-11-20",
      "bid": "286.20",
      "ask": "286.60",
      "open": "291.20",
      "high": "294.00",
      "low": "285.20",
      "close": "286.20",
      "average": "287.6805",
      "volume": "151790",
      "turnover": "43668008.8",
      "trades": "1455"
    },
    {
      "date": "2024-11-21",
      "bid": "290.20",
      "ask": "290.60",
      "open": "285.60",
      "high": "290.40",
      "low": "284.40",
      "close": "290.40",
      "average": "289.1516",
      "volume": "178375",
      "turnover": "51576585.4",
      "trades": "1312"
    },
    {
      "date": "2024-11-22",
      "bid": "298.40",
      "ask": "298.60",
      "open": "290.40",
      "high": "299.00",
      "low": "290.40",
      "close": "298.40",
      "average": "297.3184",
      "volume": "255314",
      "turnover": "75908169.66",
      "trades": "1538"
    },
    {
      "date": "2024-11-25",
      "bid": "299.40",
      "ask": "299.80",
      "open": "300.00",
      "high": "301.20",
      "low": "297.60",
      "close": "301.20",
      "average": "300.9402",
      "volume": "1915235",
      "turnover": "576357106.5",
      "trades": "2410"
    },
    {
      "date": "2024-11-26",
      "bid": "302.20",
      "ask": "302.40",
      "open": "299.00",
      "high": "305.20",
      "low": "298.00",
      "close": "302.40",
      "average": "302.4247",
      "volume": "392530",
      "turnover": "118597649.5",
      "trades": "1934"
    },
    {
      "date": "2024-11-27",
      "bid": "300.20",
      "ask": "300.60",
      "open": "302.40",
      "high": "304.60",
      "low": "299.20",
      "close": "300.00",
      "average": "300.3807",
      "volume": "333703",
      "turnover": "100346721",
      "trades": "1174"
    },
    {
      "date": "2024-11-28",
      "bid": "300.60",
      "ask": "301.00",
      "open": "302.20",
      "high": "304.80",
      "low": "300.00",
      "close": "301.20",
      "average": "301.849",
      "volume": "331445",
      "turnover": "100048653.5",
      "trades": "1075"
    },
    {
      "date": "2024-11-29",
      "bid": "299.40",
      "ask": "300.00",
      "open": "301.20",
      "high": "302.80",
      "low": "299.60",
      "close": "300.00",
      "average": "300.1037",
      "volume": "345495",
      "turnover": "103685018.4",
      "trades": "1248"
    },
    {
      "date": "2024-12-02",
      "bid": "308.00",
      "ask": "308.20",
      "open": "299.20",
      "high": "308.60",
      "low": "297.20",
      "close": "308.00",
      "average": "305.37",
      "volume": "513478",
      "turnover": "156804098.6",
      "trades": "2169"
    },
    {
      "date": "2024-12-03",
      "bid": "313.20",
      "ask": "313.60",
      "open": "308.80",
      "high": "313.60",
      "low": "306.60",
      "close": "313.20",
      "average": "310.1562",
      "volume": "495882",
      "turnover": "153807365.3",
      "trades": "1424"
    },
    {
      "date": "2024-12-04",
      "bid": "317.00",
      "ask": "320.00",
      "open": "313.60",
      "high": "320.80",
      "low": "313.60",
      "close": "319.20",
      "average": "318.6528",
      "volume": "471244",
      "turnover": "149531697.5",
      "trades": "2245"
    },
    {
      "date": "2024-12-05",
      "bid": "312.60",
      "ask": "313.00",
      "open": "318.80",
      "high": "319.00",
      "low": "311.80",
      "close": "313.00",
      "average": "313.3581",
      "volume": "224234",
      "turnover": "70270410.59",
      "trades": "1326"
    },
    {
      "date": "2024-12-06",
      "bid": "315.00",
      "ask": "315.40",
      "open": "312.00",
      "high": "316.60",
      "low": "310.00",
      "close": "315.00",
      "average": "314.798",
      "volume": "223989",
      "turnover": "70511833.7",
      "trades": "917"
    },
    {
      "date": "2024-12-09",
      "bid": "309.80",
      "ask": "310.20",
      "open": "315.00",
      "high": "316.60",
      "low": "309.20",
      "close": "310.00",
      "average": "310.8797",
      "volume": "245750",
      "turnover": "76422831.9",
      "trades": "1737"
    },
    {
      "date": "2024-12-10",
      "bid": "309.60",
      "ask": "310.00",
      "open": "309.40",
      "high": "311.60",
      "low": "307.40",
      "close": "309.20",
      "average": "309.4347",
      "volume": "200928",
      "turnover": "62175629.8",
      "trades": "1443"
    },
    {
      "date": "2024-12-11",
      "bid": "312.00",
      "ask": "312.20",
      "open": "307.40",
      "high": "313.20",
      "low": "307.40",
      "close": "312.60",
      "average": "312.0816",
      "volume": "174089",
      "turnover": "54328435.8",
      "trades": "1136"
    },
    {
      "date": "2024-12-12",
      "bid": "306.40",
      "ask": "306.80",
      "open": "312.60",
      "high": "314.00",
      "low": "305.80",
      "close": "306.40",
      "average": "308.0865",
      "volume": "1193049",
      "turnover": "367972749.2",
      "trades": "1798"
    },
    {
      "date": "2024-12-13",
      "bid": "308.40",
      "ask": "308.80",
      "open": "306.40",
      "high": "311.20",
      "low": "306.40",
      "close": "309.60",
      "average": "309.544",
      "volume": "255827",
      "turnover": "79189829.09",
      "trades": "1475"
    },
    {
      "date": "2024-12-16",
      "bid": "314.40",
      "ask": "314.80",
      "open": "309.20",
      "high": "315.20",
      "low": "308.40",
      "close": "315.20",
      "average": "314.2709",
      "volume": "294476",
      "turnover": "92535232.8",
      "trades": "1615"
    },
    {
      "date": "2024-12-17",
      "bid": "315.00",
      "ask": "315.80",
      "open": "314.80",
      "high": "317.20",
      "low": "309.20",
      "close": "316.00",
      "average": "314.7084",
      "volume": "518687",
      "turnover": "163136441.8",
      "trades": "1607"
    },
    {
      "date": "2024-12-18",
      "bid": "318.00",
      "ask": "318.20",
      "open": "317.40",
      "high": "320.60",
      "low": "314.80",
      "close": "318.40",
      "average": "318.3605",
      "volume": "268717",
      "turnover": "85552097.7",
      "trades": "1791"
    },
    {
      "date": "2024-12-19",
      "bid": "303.40",
      "ask": "303.80",
      "open": "314.20",
      "high": "316.00",
      "low": "302.60",
      "close": "302.60",
      "average": "305.6951",
      "volume": "303707",
      "turnover": "92868107.6",
      "trades": "2666"
    },
    {
      "date": "2024-12-20",
      "bid": "303.80",
      "ask": "304.00",
      "open": "300.60",
      "high": "304.40",
      "low": "297.00",
      "close": "303.00",
      "average": "302.5171",
      "volume": "668747",
      "turnover": "202310356.8",
      "trades": "3044"
    },
    {
      "date": "2024-12-23",
      "bid": "303.20",
      "ask": "303.40",
      "open": "302.00",
      "high": "305.40",
      "low": "300.00",
      "close": "302.80",
      "average": "303.1186",
      "volume": "126250",
      "turnover": "38271796.1",
      "trades": "1243"
    },
    {
      "date": "2024-12-27",
      "bid": "302.00",
      "ask": "302.80",
      "open": "302.80",
      "high": "305.60",
      "low": "301.80",
      "close": "303.40",
      "average": "303.387",
      "volume": "235065",
      "turnover": "71321191.8",
      "trades": "1156"
    },
    {
      "date": "2024-12-30",
      "bid": "300.60",
      "ask": "300.80",
      "open": "302.60",
      "high": "303.00",
      "low": "298.80",
      "close": "301.20",
      "average": "301.155",
      "volume": "307103",
      "turnover": "92482669.6",
      "trades": "1383"
    },
    {
      "date": "2025-01-02",
      "bid": "303.60",
      "ask": "303.80",
      "open": "303.60",
      "high": "306.20",
      "low": "302.20",
      "close": "304.40",
      "average": "304.2199",
      "volume": "254054",
      "turnover": "77289108.09",
      "trades": "1907"
    },
    {
      "date": "2025-01-03",
      "bid": "304.20",
      "ask": "304.60",
      "open": "303.80",
      "high": "306.20",
      "low": "303.40",
      "close": "305.20",
      "average": "305.0534",
      "volume": "177673",
      "turnover": "54176551.8",
      "trades": "1208"
    },
    {
      "date": "2025-01-07",
      "bid": "302.60",
      "ask": "303.00",
      "open": "309.20",
      "high": "311.00",
      "low": "300.20",
      "close": "303.00",
      "average": "303.5227",
      "volume": "289057",
      "turnover": "87721915.4",
      "trades": "1858"
    },
    {
      "date": "2025-01-08",
      "bid": "298.00",
      "ask": "298.60",
      "open": "302.80",
      "high": "305.00",
      "low": "297.00",
      "close": "297.00",
      "average": "297.9601",
      "volume": "351821",
      "turnover": "104849360.3",
      "trades": "1979"
    },
    {
      "date": "2025-01-09",
      "bid": "289.80",
      "ask": "290.40",
      "open": "296.40",
      "high": "297.80",
      "low": "288.60",
      "close": "290.40",
      "average": "291.0313",
      "volume": "181094",
      "turnover": "52727467.1",
      "trades": "1803"
    },
    {
      "date": "2025-01-10",
      "bid": "288.40",
      "ask": "288.80",
      "open": "290.00",
      "high": "295.00",
      "low": "287.80",
      "close": "287.80",
      "average": "288.9394",
      "volume": "212426",
      "turnover": "61394392.5",
      "trades": "1445"
    },
    {
      "date": "2025-01-13",
      "bid": "287.60",
      "ask": "288.00",
      "open": "286.00",
      "high": "289.20",
      "low": "280.80",
      "close": "288.20",
      "average": "285.7631",
      "volume": "326841",
      "turnover": "93352978.7",
      "trades": "1945"
    },
    {
      "date": "2025-01-14",
      "bid": "289.00",
      "ask": "289.40",
      "open": "289.40",
      "high": "290.80",
      "low": "286.40",
      "close": "289.00",
      "average": "288.9302",
      "volume": "289754",
      "turnover": "83713785.4",
      "trades": "1700"
    },
    {
      "date": "2025-01-15",
      "bid": "301.60",
      "ask": "302.00",
      "open": "290.20",
      "high": "302.20",
      "low": "289.80",
      "close": "301.20",
      "average": "297.7619",
      "volume": "254223",
      "turnover": "75678585.7",
      "trades": "1688"
    },
    {
      "date": "2025-01-16",
      "bid": "307.40",
      "ask": "307.60",
      "open": "302.20",
      "high": "309.80",
      "low": "302.20",
      "close": "308.00",
      "average": "307.1359",
      "volume": "210661",
      "turnover": "64632680.8",
      "trades": "1467"
    },
    {
      "date": "2025-01-17",
      "bid": "307.80",
      "ask": "308.20",
      "open": "306.20",
      "high": "309.80",
      "low": "302.80",
      "close": "307.60",
      "average": "307.3222",
      "volume": "306173",
      "turnover": "94089728.3",
      "trades": "1914"
    },
    {
      "date": "2025-01-20",
      "bid": "310.20",
      "ask": "310.60",
      "open": "308.00",
      "high": "313.80",
      "low": "307.20",
      "close": "310.60",
      "average": "310.2311",
      "volume": "146263",
      "turnover": "45368059",
      "trades": "1528"
    },
    {
      "date": "2025-01-21",
      "bid": "311.00",
      "ask": "311.40",
      "open": "310.20",
      "high": "311.60",
      "low": "307.20",
      "close": "311.60",
      "average": "311.1783",
      "volume": "230747",
      "turnover": "71808175.15",
      "trades": "1170"
    },
    {
      "date": "2025-01-22",
      "bid": "316.20",
      "ask": "316.60",
      "open": "312.00",
      "high": "320.80",
      "low": "311.60",
      "close": "317.00",
      "average": "317.3016",
      "volume": "277789",
      "turnover": "88154020.9",
      "trades": "2324"
    },
    {
      "date": "2025-01-23",
      "bid": "316.00",
      "ask": "316.40",
      "open": "317.00",
      "high": "318.20",
      "low": "312.60",
      "close": "317.20",
      "average": "316.6345",
      "volume": "197954",
      "turnover": "62673564.9",
      "trades": "1502"
    },
    {
      "date": "2025-01-24",
      "bid": "319.00",
      "ask": "319.20",
      "open": "318.60",
      "high": "320.20",
      "low": "316.40",
      "close": "319.00",
      "average": "318.537",
      "volume": "169127",
      "turnover": "53872509.9",
      "trades": "1401"
    },
    {
      "date": "2025-01-27",
      "bid": "310.20",
      "ask": "311.00",
      "open": "312.00",
      "high": "315.20",
      "low": "305.20",
      "close": "310.80",
      "average": "310.0644",
      "volume": "313015",
      "turnover": "96866540.8",
      "trades": "2419"
    },
    {
      "date": "2025-01-28",
      "bid": "314.20",
      "ask": "314.60",
      "open": "311.00",
      "high": "316.00",
      "low": "310.40",
      "close": "313.60",
      "average": "313.6109",
      "volume": "222267",
      "turnover": "69701167.5",
      "trades": "1896"
    },
    {
      "date": "2025-01-29",
      "bid": "313.60",
      "ask": "315.00",
      "open": "315.20",
      "high": "318.60",
      "low": "311.80",
      "close": "314.80",
      "average": "314.6595",
      "volume": "231688",
      "turnover": "72898196",
      "trades": "1813"
    },
    {
      "date": "2025-01-30",
      "bid": "318.80",
      "ask": "319.20",
      "open": "316.00",
      "high": "320.20",
      "low": "314.40",
      "close": "320.20",
      "average": "319.1863",
      "volume": "257495",
      "turnover": "82165244.7",
      "trades": "1606"
    },
    {
      "date": "2025-01-31",
      "bid": "325.40",
      "ask": "326.40",
      "open": "319.80",
      "high": "326.60",
      "low": "318.80",
      "close": "324.40",
      "average": "324.1826",
      "volume": "298279",
      "turnover": "96702088.3",
      "trades": "1756"
    },
    {
      "date": "2025-02-03",
      "bid": "321.00",
      "ask": "322.80",
      "open": "314.20",
      "high": "322.80",
      "low": "310.00",
      "close": "321.00",
      "average": "318.5049",
      "volume": "282257",
      "turnover": "89887644.7",
      "trades": "1919"
    },
    {
      "date": "2025-02-04",
      "bid": "313.80",
      "ask": "315.00",
      "open": "319.20",
      "high": "327.80",
      "low": "309.80",
      "close": "314.80",
      "average": "315.857",
      "volume": "538972",
      "turnover": "170123760.61",
      "trades": "4379"
    },
    {
      "date": "2025-02-05",
      "bid": "318.20",
      "ask": "318.80",
      "open": "315.00",
      "high": "320.80",
      "low": "311.40",
      "close": "318.00",
      "average": "317.3984",
      "volume": "338798",
      "turnover": "107535634.3",
      "trades": "1560"
    },
    {
      "date": "2025-02-06",
      "bid": "324.40",
      "ask": "325.00",
      "open": "321.20",
      "high": "325.80",
      "low": "316.80",
      "close": "324.40",
      "average": "322.9186",
      "volume": "328039",
      "turnover": "105929338.3",
      "trades": "2164"
    },
    {
      "date": "2025-02-07",
      "bid": "323.60",
      "ask": "324.40",
      "open": "324.40",
      "high": "328.00",
      "low": "322.80",
      "close": "323.00",
      "average": "324.4918",
      "volume": "251241",
      "turnover": "81578912.56",
      "trades": "1722"
    },
    {
      "date": "2025-02-10",
      "bid": "329.60",
      "ask": "330.40",
      "open": "323.00",
      "high": "331.20",
      "low": "322.60",
      "close": "330.40",
      "average": "329.1328",
      "volume": "244596",
      "turnover": "80486216.4",
      "trades": "1538"
    },
    {
      "date": "2025-02-11",
      "bid": "333.00",
      "ask": "333.40",
      "open": "330.40",
      "high": "334.60",
      "low": "329.20",
      "close": "333.80",
      "average": "333.3512",
      "volume": "276574",
      "turnover": "92192760.7",
      "trades": "1201"
    },
    {
      "date": "2025-02-12",
      "bid": "332.20",
      "ask": "333.00",
      "open": "335.00",
      "high": "336.40",
      "low": "329.00",
      "close": "332.80",
      "average": "333.0803",
      "volume": "225219",
      "turnover": "75018225.9",
      "trades": "1673"
    },
    {
      "date": "2025-02-13",
      "bid": "343.00",
      "ask": "343.40",
      "open": "335.40",
      "high": "343.80",
      "low": "335.00",
      "close": "343.80",
      "average": "341.6642",
      "volume": "206138",
      "turnover": "70416432.09",
      "trades": "1664"
    },
    {
      "date": "2025-02-14",
      "bid": "343.60",
      "ask": "344.20",
      "open": "342.80",
      "high": "345.80",
      "low": "341.60",
      "close": "343.80",
      "average": "343.8092",
      "volume": "227910",
      "turnover": "78356648.4",
      "trades": "1782"
    },
    {
      "date": "2025-02-17",
      "bid": "345.80",
      "ask": "346.00",
      "open": "343.80",
      "high": "348.00",
      "low": "342.80",
      "close": "345.20",
      "average": "345.5542",
      "volume": "231386",
      "turnover": "79958424.9",
      "trades": "1495"
    },
    {
      "date": "2025-02-18",
      "bid": "348.80",
      "ask": "349.00",
      "open": "349.00",
      "high": "351.60",
      "low": "346.60",
      "close": "349.60",
      "average": "349.185",
      "volume": "319081",
      "turnover": "111433123.6",
      "trades": "2154"
    },
    {
      "date": "2025-02-19",
      "bid": "337.40",
      "ask": "337.80",
      "open": "349.20",
      "high": "349.60",
      "low": "333.80",
      "close": "337.60",
      "average": "338.8361",
      "volume": "313072",
      "turnover": "106038667.8",
      "trades": "2821"
    },
    {
      "date": "2025-02-20",
      "bid": "340.40",
      "ask": "342.00",
      "open": "337.60",
      "high": "342.80",
      "low": "337.20",
      "close": "341.60",
      "average": "341.0145",
      "volume": "181080",
      "turnover": "61746401.6",
      "trades": "1486"
    },
    {
      "date": "2025-02-21",
      "bid": "336.00",
      "ask": "336.20",
      "open": "342.40",
      "high": "345.20",
      "low": "335.20",
      "close": "337.00",
      "average": "338.2604",
      "volume": "344163",
      "turnover": "116416631.4",
      "trades": "2084"
    },
    {
      "date": "2025-02-24",
      "bid": "337.80",
      "ask": "338.40",
      "open": "336.60",
      "high": "340.20",
      "low": "330.20",
      "close": "337.20",
      "average": "336.9955",
      "volume": "298195",
      "turnover": "100587379",
      "trades": "2638"
    },
    {
      "date": "2025-02-25",
      "bid": "328.00",
      "ask": "328.40",
      "open": "335.80",
      "high": "338.60",
      "low": "327.20",
      "close": "327.20",
      "average": "331.1716",
      "volume": "511322",
      "turnover": "169406901.1",
      "trades": "2407"
    },
    {
      "date": "2025-02-26",
      "bid": "332.20",
      "ask": "332.40",
      "open": "330.20",
      "high": "334.40",
      "low": "330.20",
      "close": "332.00",
      "average": "332.018",
      "volume": "288149",
      "turnover": "95650250.1",
      "trades": "1855"
    },
    {
      "date": "2025-02-27",
      "bid": "325.40",
      "ask": "325.80",
      "open": "329.40",
      "high": "330.20",
      "low": "323.00",
      "close": "324.80",
      "average": "325.577",
      "volume": "304162",
      "turnover": "99032350.5",
      "trades": "2074"
    },
    {
      "date": "2025-02-28",
      "bid": "324.00",
      "ask": "324.80",
      "open": "322.00",
      "high": "326.80",
      "low": "320.20",
      "close": "323.60",
      "average": "323.7349",
      "volume": "666813",
      "turnover": "215868181.5",
      "trades": "1872"
    },
    {
      "date": "2025-03-03",
      "bid": "326.40",
      "ask": "327.20",
      "open": "324.00",
      "high": "330.00",
      "low": "323.80",
      "close": "325.00",
      "average": "325.2253",
      "volume": "385121",
      "turnover": "125382851.9",
      "trades": "1978"
    },
    {
      "date": "2025-03-04",
      "bid": "314.20",
      "ask": "314.80",
      "open": "322.00",
      "high": "323.60",
      "low": "313.80",
      "close": "314.00",
      "average": "316.3404",
      "volume": "224024",
      "turnover": "70898238.3",
      "trades": "2278"
    },
    {
      "date": "2025-03-05",
      "bid": "317.80",
      "ask": "318.00",
      "open": "320.00",
      "high": "329.00",
      "low": "317.60",
      "close": "318.40",
      "average": "319.7318",
      "volume": "359239",
      "turnover": "114872881.2",
      "trades": "3002"
    },
    {
      "date": "2025-03-06",
      "bid": "311.80",
      "ask": "313.20",
      "open": "318.40",
      "high": "319.40",
      "low": "307.20",
      "close": "311.60",
      "average": "312.2933",
      "volume": "838747",
      "turnover": "261929911.8",
      "trades": "2139"
    },
    {
      "date": "2025-03-07",
      "bid": "307.40",
      "ask": "308.00",
      "open": "308.20",
      "high": "309.80",
      "low": "304.60",
      "close": "308.60",
      "average": "307.2009",
      "volume": "554515",
      "turnover": "170334301.1",
      "trades": "3711"
    },
    {
      "date": "2025-03-10",
      "bid": "300.40",
      "ask": "301.20",
      "open": "308.60",
      "high": "309.00",
      "low": "298.40",
      "close": "301.80",
      "average": "302.2571",
      "volume": "287937",
      "turnover": "87058437.7",
      "trades": "2637"
    },
    {
      "date": "2025-03-11",
      "bid": "293.60",
      "ask": "293.80",
      "open": "304.20",
      "high": "305.40",
      "low": "293.00",
      "close": "293.20",
      "average": "295.5032",
      "volume": "356454",
      "turnover": "105409405.11",
      "trades": "2305"
    },
    {
      "date": "2025-03-12",
      "bid": "298.80",
      "ask": "299.20",
      "open": "297.40",
      "high": "303.60",
      "low": "295.20",
      "close": "298.20",
      "average": "298.4573",
      "volume": "248867",
      "turnover": "74273900",
      "trades": "1984"
    },
    {
      "date": "2025-03-13",
      "bid": "294.80",
      "ask": "295.60",
      "open": "296.20",
      "high": "300.40",
      "low": "294.60",
      "close": "295.00",
      "average": "296.937",
      "volume": "331392",
      "turnover": "98402924.8",
      "trades": "1931"
    },
    {
      "date": "2025-03-14",
      "bid": "301.80",
      "ask": "302.20",
      "open": "295.60",
      "high": "302.60",
      "low": "295.20",
      "close": "301.60",
      "average": "300.216",
      "volume": "235942",
      "turnover": "70832339.4",
      "trades": "1814"
    },
    {
      "date": "2025-03-17",
      "bid": "304.20",
      "ask": "305.20",
      "open": "301.60",
      "high": "305.80",
      "low": "301.00",
      "close": "305.00",
      "average": "304.4945",
      "volume": "248984",
      "turnover": "75811550",
      "trades": "1705"
    },
    {
      "date": "2025-03-18",
      "bid": "312.40",
      "ask": "312.80",
      "open": "307.00",
      "high": "314.00",
      "low": "306.60",
      "close": "311.80",
      "average": "311.2741",
      "volume": "311350",
      "turnover": "96928811.5",
      "trades": "2194"
    },
    {
      "date": "2025-03-19",
      "bid": "317.60",
      "ask": "318.60",
      "open": "310.60",
      "high": "319.00",
      "low": "310.00",
      "close": "316.80",
      "average": "316.3118",
      "volume": "430821",
      "turnover": "136288421",
      "trades": "1318"
    },
    {
      "date": "2025-03-20",
      "bid": "316.40",
      "ask": "316.80",
      "open": "317.40",
      "high": "318.60",
      "low": "311.00",
      "close": "316.20",
      "average": "315.2598",
      "volume": "342900",
      "turnover": "108103974.1",
      "trades": "3945"
    },
    {
      "date": "2025-03-21",
      "bid": "306.00",
      "ask": "307.40",
      "open": "314.40",
      "high": "317.00",
      "low": "302.40",
      "close": "306.00",
      "average": "306.2374",
      "volume": "2884013",
      "turnover": "883299772.4",
      "trades": "5073"
    },
    {
      "date": "2025-03-24",
      "bid": "306.20",
      "ask": "306.40",
      "open": "307.40",
      "high": "310.80",
      "low": "303.40",
      "close": "306.00",
      "average": "306.0168",
      "volume": "202971",
      "turnover": "62112568.5",
      "trades": "1572"
    },
    {
      "date": "2025-03-25",
      "bid": "304.80",
      "ask": "305.60",
      "open": "306.20",
      "high": "307.80",
      "low": "301.40",
      "close": "305.40",
      "average": "305.1728",
      "volume": "187147",
      "turnover": "57112137.5",
      "trades": "1474"
    },
    {
      "date": "2025-03-26",
      "bid": "298.40",
      "ask": "298.80",
      "open": "306.20",
      "high": "306.20",
      "low": "295.40",
      "close": "298.80",
      "average": "298.834",
      "volume": "744229",
      "turnover": "222387569.8",
      "trades": "2665"
    },
    {
      "date": "2025-03-27",
      "bid": "297.40",
      "ask": "297.60",
      "open": "295.00",
      "high": "298.00",
      "low": "293.00",
      "close": "297.80",
      "average": "296.417",
      "volume": "314976",
      "turnover": "93364647.1",
      "trades": "1990"
    },
    {
      "date": "2025-03-28",
      "bid": "295.00",
      "ask": "295.20",
      "open": "296.20",
      "high": "298.40",
      "low": "292.20",
      "close": "294.60",
      "average": "294.7315",
      "volume": "172867",
      "turnover": "50949450.4",
      "trades": "1419"
    },
    {
      "date": "2025-03-31",
      "bid": "292.00",
      "ask": "293.40",
      "open": "292.00",
      "high": "293.60",
      "low": "286.60",
      "close": "292.80",
      "average": "291.9241",
      "volume": "392322",
      "turnover": "114529714.8",
      "trades": "2640"
    },
    {
      "date": "2025-04-01",
      "bid": "298.40",
      "ask": "299.40",
      "open": "295.40",
      "high": "299.40",
      "low": "292.00",
      "close": "296.80",
      "average": "296.4909",
      "volume": "259071",
      "turnover": "76812058.2",
      "trades": "1857"
    },
    {
      "date": "2025-04-02",
      "bid": "302.40",
      "ask": "302.60",
      "open": "296.00",
      "high": "302.80",
      "low": "294.20",
      "close": "302.80",
      "average": "300.3139",
      "volume": "303222",
      "turnover": "91060059.6",
      "trades": "1649"
    },
    {
      "date": "2025-04-03",
      "bid": "298.60",
      "ask": "299.40",
      "open": "294.20",
      "high": "301.00",
      "low": "291.00",
      "close": "300.00",
      "average": "298.8275",
      "volume": "350558",
      "turnover": "104755607",
      "trades": "3128"
    },
    {
      "date": "2025-04-04",
      "bid": "279.80",
      "ask": "280.40",
      "open": "296.80",
      "high": "303.40",
      "low": "279.00",
      "close": "279.00",
      "average": "283.4559",
      "volume": "478194",
      "turnover": "135550816.9",
      "trades": "3360"
    },
    {
      "date": "2025-04-07",
      "bid": "270.80",
      "ask": "271.20",
      "open": "255.40",
      "high": "290.60",
      "low": "254.20",
      "close": "269.40",
      "average": "268.0013",
      "volume": "773064",
      "turnover": "207024923.2",
      "trades": "6492"
    },
    {
      "date": "2025-04-08",
      "bid": "276.80",
      "ask": "277.40",
      "open": "274.80",
      "high": "281.00",
      "low": "272.00",
      "close": "277.20",
      "average": "276.7514",
      "volume": "446764",
      "turnover": "123651829.7",
      "trades": "3247"
    },
    {
      "date": "2025-04-09",
      "bid": "268.40",
      "ask": "270.20",
      "open": "266.60",
      "high": "274.40",
      "low": "266.00",
      "close": "269.40",
      "average": "269.5953",
      "volume": "601459",
      "turnover": "162687132.19",
      "trades": "2807"
    },
    {
      "date": "2025-04-10",
      "bid": "284.20",
      "ask": "285.00",
      "open": "303.20",
      "high": "304.80",
      "low": "284.20",
      "close": "285.40",
      "average": "287.4536",
      "volume": "436072",
      "turnover": "125355030.8",
      "trades": "3205"
    },
    {
      "date": "2025-04-11",
      "bid": "281.80",
      "ask": "283.00",
      "open": "287.00",
      "high": "287.00",
      "low": "276.40",
      "close": "284.60",
      "average": "281.3927",
      "volume": "643839",
      "turnover": "181170972.7",
      "trades": "3600"
    },
    {
      "date": "2025-04-14",
      "bid": "293.40",
      "ask": "294.00",
      "open": "292.40",
      "high": "294.60",
      "low": "286.00",
      "close": "293.40",
      "average": "292.4229",
      "volume": "195841",
      "turnover": "57268149.4",
      "trades": "1539"
    },
    {
      "date": "2025-04-15",
      "bid": "303.60",
      "ask": "304.20",
      "open": "294.20",
      "high": "304.20",
      "low": "293.40",
      "close": "304.00",
      "average": "302.8719",
      "volume": "208699",
      "turnover": "63207851.2",
      "trades": "1433"
    },
    {
      "date": "2025-04-16",
      "bid": "297.60",
      "ask": "298.20",
      "open": "301.20",
      "high": "303.40",
      "low": "293.80",
      "close": "298.60",
      "average": "297.7648",
      "volume": "262085",
      "turnover": "78032529",
      "trades": "2281"
    },
    {
      "date": "2025-04-17",
      "bid": "297.60",
      "ask": "298.20",
      "open": "298.00",
      "high": "300.00",
      "low": "295.20",
      "close": "296.00",
      "average": "296.7829",
      "volume": "80645",
      "turnover": "23935108.3",
      "trades": "943"
    },
    {
      "date": "2025-04-22",
      "bid": "294.60",
      "ask": "295.00",
      "open": "294.80",
      "high": "295.20",
      "low": "285.20",
      "close": "294.00",
      "average": "292.5203",
      "volume": "312248",
      "turnover": "91334992.5",
      "trades": "2111"
    },
    {
      "date": "2025-04-23",
      "bid": "305.00",
      "ask": "305.40",
      "open": "298.20",
      "high": "308.20",
      "low": "297.80",
      "close": "305.80",
      "average": "304.7776",
      "volume": "351285",
      "turnover": "107063807.4",
      "trades": "1910"
    },
    {
      "date": "2025-04-24",
      "bid": "308.80",
      "ask": "309.00",
      "open": "304.60",
      "high": "309.00",
      "low": "302.40",
      "close": "308.00",
      "average": "307.2593",
      "volume": "306342",
      "turnover": "94123184.8",
      "trades": "1754"
    },
    {
      "date": "2025-04-25",
      "bid": "314.00",
      "ask": "314.60",
      "open": "310.60",
      "high": "316.00",
      "low": "307.20",
      "close": "313.40",
      "average": "313.4107",
      "volume": "173380",
      "turnover": "54339258.5",
      "trades": "1644"
    },
    {
      "date": "2025-04-28",
      "bid": "312.40",
      "ask": "313.00",
      "open": "315.00",
      "high": "316.60",
      "low": "312.20",
      "close": "312.40",
      "average": "313.2059",
      "volume": "130764",
      "turnover": "40956127.4",
      "trades": "974"
    },
    {
      "date": "2025-04-29",
      "bid": "313.80",
      "ask": "314.60",
      "open": "313.40",
      "high": "316.60",
      "low": "310.60",
      "close": "316.00",
      "average": "315.2739",
      "volume": "268088",
      "turnover": "84521157",
      "trades": "1795"
    },
    {
      "date": "2025-04-30",
      "bid": "323.20",
      "ask": "323.80",
      "open": "319.00",
      "high": "324.60",
      "low": "315.40",
      "close": "324.60",
      "average": "323.3021",
      "volume": "272084",
      "turnover": "87961358.2",
      "trades": "1006"
    },
    {
      "date": "2025-05-02",
      "bid": "329.40",
      "ask": "329.80",
      "open": "327.60",
      "high": "329.80",
      "low": "323.40",
      "close": "329.40",
      "average": "328.5448",
      "volume": "234116",
      "turnover": "76916658.3",
      "trades": "1657"
    },
    {
      "date": "2025-05-05",
      "bid": "329.20",
      "ask": "329.80",
      "open": "329.40",
      "high": "330.80",
      "low": "327.00",
      "close": "330.00",
      "average": "329.5942",
      "volume": "150913",
      "turnover": "49739754.8",
      "trades": "1149"
    },
    {
      "date": "2025-05-06",
      "bid": "332.40",
      "ask": "333.00",
      "open": "330.00",
      "high": "333.60",
      "low": "325.80",
      "close": "333.60",
      "average": "332.4124",
      "volume": "310481",
      "turnover": "103207647.2",
      "trades": "1799"
    },
    {
      "date": "2025-05-07",
      "bid": "333.00",
      "ask": "333.60",
      "open": "335.00",
      "high": "335.60",
      "low": "331.20",
      "close": "333.00",
      "average": "333.2037",
      "volume": "313241",
      "turnover": "104373256.4",
      "trades": "1117"
    },
    {
      "date": "2025-05-08",
      "bid": "344.20",
      "ask": "344.60",
      "open": "335.40",
      "high": "345.40",
      "low": "335.40",
      "close": "343.60",
      "average": "343.3381",
      "volume": "346057",
      "turnover": "118816503.65",
      "trades": "2431"
    },
    {
      "date": "2025-05-09",
      "bid": "345.00",
      "ask": "345.60",
      "open": "344.20",
      "high": "347.80",
      "low": "343.80",
      "close": "345.00",
      "average": "345.2376",
      "volume": "246398",
      "turnover": "85065842.2",
      "trades": "1474"
    },
    {
      "date": "2025-05-12",
      "bid": "353.60",
      "ask": "355.00",
      "open": "348.60",
      "high": "355.60",
      "low": "345.60",
      "close": "354.80",
      "average": "352.694",
      "volume": "574943",
      "turnover": "202797936.8",
      "trades": "2978"
    },
    {
      "date": "2025-05-13",
      "bid": "350.80",
      "ask": "351.20",
      "open": "354.80",
      "high": "355.80",
      "low": "349.00",
      "close": "350.80",
      "average": "351.2387",
      "volume": "430106",
      "turnover": "151078976.8",
      "trades": "2602"
    },
    {
      "date": "2025-05-14",
      "bid": "347.60",
      "ask": "348.00",
      "open": "351.00",
      "high": "352.60",
      "low": "347.60",
      "close": "349.60",
      "average": "349.4759",
      "volume": "521323",
      "turnover": "182200582.1",
      "trades": "3253"
    },
    {
      "date": "2025-05-15",
      "bid": "358.00",
      "ask": "359.20",
      "open": "348.80",
      "high": "362.00",
      "low": "340.40",
      "close": "359.80",
      "average": "354.6651",
      "volume": "1298503",
      "turnover": "460555776",
      "trades": "6848"
    },
    {
      "date": "2025-05-16",
      "bid": "354.60",
      "ask": "355.60",
      "open": "361.00",
      "high": "365.00",
      "low": "352.80",
      "close": "356.00",
      "average": "356.4103",
      "volume": "497177",
      "turnover": "177198286.2",
      "trades": "3620"
    },
    {
      "date": "2025-05-19",
      "bid": "356.40",
      "ask": "357.00",
      "open": "353.80",
      "high": "357.00",
      "low": "348.00",
      "close": "357.00",
      "average": "354.0925",
      "volume": "451788",
      "turnover": "159966149.1",
      "trades": "3040"
    },
    {
      "date": "2025-05-20",
      "bid": "351.80",
      "ask": "352.40",
      "open": "357.00",
      "high": "357.00",
      "low": "350.60",
      "close": "353.60",
      "average": "353.2787",
      "volume": "592339",
      "turnover": "209260874.7",
      "trades": "2584"
    },
    {
      "date": "2025-05-21",
      "bid": "348.00",
      "ask": "348.80",
      "open": "352.20",
      "high": "355.80",
      "low": "346.80",
      "close": "348.40",
      "average": "349.503",
      "volume": "435297",
      "turnover": "152137532",
      "trades": "2946"
    },
    {
      "date": "2025-05-22",
      "bid": "334.40",
      "ask": "334.60",
      "open": "346.00",
      "high": "346.00",
      "low": "330.20",
      "close": "334.80",
      "average": "335.1381",
      "volume": "671438",
      "turnover": "224726197.4",
      "trades": "3940"
    },
    {
      "date": "2025-05-23",
      "bid": "333.40",
      "ask": "333.80",
      "open": "336.60",
      "high": "340.60",
      "low": "325.80",
      "close": "334.00",
      "average": "333.5755",
      "volume": "323741",
      "turnover": "107990194.8",
      "trades": "2757"
    },
    {
      "date": "2025-05-26",
      "bid": "339.20",
      "ask": "340.00",
      "open": "340.00",
      "high": "342.80",
      "low": "337.20",
      "close": "339.60",
      "average": "339.6136",
      "volume": "196973",
      "turnover": "66897899.3",
      "trades": "1489"
    },
    {
      "date": "2025-05-27",
      "bid": "333.20",
      "ask": "333.60",
      "open": "339.60",
      "high": "341.00",
      "low": "331.80",
      "close": "333.60",
      "average": "334.5635",
      "volume": "564771",
      "turnover": "189053688.8",
      "trades": "3095"
    },
    {
      "date": "2025-05-28",
      "bid": "333.80",
      "ask": "334.20",
      "open": "332.00",
      "high": "335.00",
      "low": "332.00",
      "close": "333.00",
      "average": "333.2349",
      "volume": "226200",
      "turnover": "75377788.5",
      "trades": "1270"
    },
    {
      "date": "2025-05-30",
      "bid": "329.00",
      "ask": "329.60",
      "open": "331.80",
      "high": "334.00",
      "low": "327.00",
      "close": "329.40",
      "average": "329.412",
      "volume": "1530374",
      "turnover": "504123518.4",
      "trades": "2058"
    },
    {
      "date": "2025-06-02",
      "bid": "325.80",
      "ask": "326.20",
      "open": "327.40",
      "high": "329.40",
      "low": "322.60",
      "close": "326.20",
      "average": "326.2845",
      "volume": "658788",
      "turnover": "214951937.1",
      "trades": "2346"
    },
    {
      "date": "2025-06-03",
      "bid": "330.20",
      "ask": "330.60",
      "open": "327.20",
      "high": "331.20",
      "low": "324.60",
      "close": "331.20",
      "average": "329.0958",
      "volume": "442817",
      "turnover": "145662639.8",
      "trades": "1785"
    },
    {
      "date": "2025-06-04",
      "bid": "335.00",
      "ask": "335.20",
      "open": "333.20",
      "high": "335.80",
      "low": "331.20",
      "close": "335.80",
      "average": "334.8766",
      "volume": "223799",
      "turnover": "74943754.59",
      "trades": "1665"
    },
    {
      "date": "2025-06-05",
      "bid": "338.80",
      "ask": "339.40",
      "open": "335.80",
      "high": "340.40",
      "low": "335.00",
      "close": "339.40",
      "average": "338.6389",
      "volume": "203623",
      "turnover": "68939037.59",
      "trades": "1270"
    },
    {
      "date": "2025-06-09",
      "bid": "336.40",
      "ask": "336.80",
      "open": "339.40",
      "high": "342.00",
      "low": "336.00",
      "close": "337.20",
      "average": "337.7109",
      "volume": "176793",
      "turnover": "59704921.8",
      "trades": "1250"
    },
    {
      "date": "2025-06-10",
      "bid": "330.00",
      "ask": "330.20",
      "open": "336.00",
      "high": "336.00",
      "low": "328.20",
      "close": "329.00",
      "average": "330.6186",
      "volume": "592216",
      "turnover": "195793835.8",
      "trades": "1634"
    },
    {
      "date": "2025-06-11",
      "bid": "324.20",
      "ask": "324.60",
      "open": "329.00",
      "high": "330.20",
      "low": "323.00",
      "close": "323.00",
      "average": "323.7113",
      "volume": "611268",
      "turnover": "197877560.4",
      "trades": "2161"
    },
    {
      "date": "2025-06-12",
      "bid": "322.40",
      "ask": "323.00",
      "open": "322.00",
      "high": "325.80",
      "low": "318.60",
      "close": "321.00",
      "average": "321.3519",
      "volume": "711488",
      "turnover": "228644115.4",
      "trades": "1671"
    },
    {
      "date": "2025-06-13",
      "bid": "317.20",
      "ask": "317.40",
      "open": "315.80",
      "high": "318.60",
      "low": "314.60",
      "close": "314.60",
      "average": "314.8039",
      "volume": "778069",
      "turnover": "244941610.8",
      "trades": "1578"
    },
    {
      "date": "2025-06-16",
      "bid": "320.40",
      "ask": "321.00",
      "open": "313.60",
      "high": "321.00",
      "low": "312.80",
      "close": "320.40",
      "average": "317.7686",
      "volume": "606572",
      "turnover": "192748650.33",
      "trades": "1925"
    },
    {
      "date": "2025-06-17",
      "bid": "314.80",
      "ask": "315.20",
      "open": "318.00",
      "high": "319.00",
      "low": "314.60",
      "close": "315.20",
      "average": "315.5917",
      "volume": "375616",
      "turnover": "118541204.8",
      "trades": "1676"
    },
    {
      "date": "2025-06-18",
      "bid": "316.80",
      "ask": "317.20",
      "open": "315.20",
      "high": "318.00",
      "low": "312.40",
      "close": "318.00",
      "average": "317.3151",
      "volume": "232238",
      "turnover": "73691969",
      "trades": "1018"
    },
    {
      "date": "2025-06-19",
      "bid": "312.80",
      "ask": "313.20",
      "open": "314.60",
      "high": "315.40",
      "low": "312.80",
      "close": "313.40",
      "average": "313.5657",
      "volume": "481713",
      "turnover": "151048672.4",
      "trades": "1288"
    },
    {
      "date": "2025-06-23",
      "bid": "313.00",
      "ask": "313.40",
      "open": "311.80",
      "high": "316.00",
      "low": "310.80",
      "close": "314.80",
      "average": "314.3373",
      "volume": "435011",
      "turnover": "136735014.4",
      "trades": "1610"
    },
    {
      "date": "2025-06-24",
      "bid": "321.40",
      "ask": "321.80",
      "open": "328.40",
      "high": "329.00",
      "low": "320.80",
      "close": "321.00",
      "average": "322.7437",
      "volume": "602670",
      "turnover": "194529177.5",
      "trades": "1733"
    },
    {
      "date": "2025-06-25",
      "bid": "317.20",
      "ask": "317.60",
      "open": "322.20",
      "high": "322.40",
      "low": "316.80",
      "close": "319.00",
      "average": "319.3299",
      "volume": "754937",
      "turnover": "241072668.3",
      "trades": "1758"
    },
    {
      "date": "2025-06-26",
      "bid": "323.40",
      "ask": "323.80",
      "open": "320.60",
      "high": "325.00",
      "low": "318.80",
      "close": "323.40",
      "average": "323.2738",
      "volume": "279085",
      "turnover": "90219169.7",
      "trades": "1480"
    },
    {
      "date": "2025-06-27",
      "bid": "330.40",
      "ask": "330.60",
      "open": "325.00",
      "high": "331.80",
      "low": "325.00",
      "close": "330.00",
      "average": "329.8803",
      "volume": "442896",
      "turnover": "146102582.8",
      "trades": "1255"
    },
    {
      "date": "2025-06-30",
      "bid": "328.60",
      "ask": "328.80",
      "open": "331.80",
      "high": "332.80",
      "low": "322.00",
      "close": "322.00",
      "average": "323.1146",
      "volume": "1718400",
      "turnover": "555334367.1",
      "trades": "2263"
    },
    {
      "date": "2025-07-01",
      "bid": "322.40",
      "ask": "322.80",
      "open": "322.00",
      "high": "325.00",
      "low": "320.00",
      "close": "323.60",
      "average": "323.0732",
      "volume": "627265",
      "turnover": "202653333.2",
      "trades": "2841"
    },
    {
      "date": "2025-07-02",
      "bid": "323.20",
      "ask": "323.40",
      "open": "323.60",
      "high": "324.40",
      "low": "319.40",
      "close": "323.80",
      "average": "322.9281",
      "volume": "356309",
      "turnover": "115061778.2",
      "trades": "1778"
    },
    {
      "date": "2025-07-03",
      "bid": "326.80",
      "ask": "327.00",
      "open": "323.60",
      "high": "328.80",
      "low": "322.80",
      "close": "327.20",
      "average": "326.8423",
      "volume": "409170",
      "turnover": "133734091.2",
      "trades": "1931"
    },
    {
      "date": "2025-07-04",
      "bid": "325.40",
      "ask": "325.80",
      "open": "326.60",
      "high": "326.60",
      "low": "321.40",
      "close": "326.20",
      "average": "324.7307",
      "volume": "203811",
      "turnover": "66182477.8",
      "trades": "1131"
    },
    {
      "date": "2025-07-07",
      "bid": "324.40",
      "ask": "324.80",
      "open": "326.80",
      "high": "326.80",
      "low": "324.20",
      "close": "324.60",
      "average": "324.9233",
      "volume": "231143",
      "turnover": "75103763.8",
      "trades": "1305"
    },
    {
      "date": "2025-07-08",
      "bid": "323.20",
      "ask": "323.60",
      "open": "325.20",
      "high": "329.40",
      "low": "321.40",
      "close": "323.60",
      "average": "323.7491",
      "volume": "305733",
      "turnover": "98980757",
      "trades": "1217"
    },
    {
      "date": "2025-07-09",
      "bid": "324.20",
      "ask": "324.40",
      "open": "324.00",
      "high": "326.20",
      "low": "321.40",
      "close": "323.80",
      "average": "323.9966",
      "volume": "213248",
      "turnover": "69091619.2",
      "trades": "1398"
    },
    {
      "date": "2025-07-10",
      "bid": "330.80",
      "ask": "331.20",
      "open": "325.20",
      "high": "332.20",
      "low": "324.60",
      "close": "330.80",
      "average": "330.654",
      "volume": "333091",
      "turnover": "110137888.2",
      "trades": "2147"
    },
    {
      "date": "2025-07-11",
      "bid": "328.80",
      "ask": "329.00",
      "open": "328.60",
      "high": "331.20",
      "low": "328.00",
      "close": "329.60",
      "average": "329.5023",
      "volume": "386646",
      "turnover": "127400279.3",
      "trades": "2060"
    },
    {
      "date": "2025-07-14",
      "bid": "316.00",
      "ask": "316.40",
      "open": "325.40",
      "high": "326.20",
      "low": "314.80",
      "close": "317.00",
      "average": "317.7908",
      "volume": "457418",
      "turnover": "145363227.4",
      "trades": "2859"
    },
    {
      "date": "2025-07-15",
      "bid": "343.60",
      "ask": "344.00",
      "open": "345.00",
      "high": "350.40",
      "low": "334.60",
      "close": "344.20",
      "average": "343.6329",
      "volume": "656554",
      "turnover": "225613691.6",
      "trades": "4876"
    },
    {
      "date": "2025-07-16",
      "bid": "335.80",
      "ask": "336.20",
      "open": "350.60",
      "high": "352.40",
      "low": "335.80",
      "close": "336.40",
      "average": "340.5357",
      "volume": "577630",
      "turnover": "196705899.8",
      "trades": "3141"
    },
    {
      "date": "2025-07-17",
      "bid": "341.40",
      "ask": "341.60",
      "open": "339.00",
      "high": "342.00",
      "low": "333.80",
      "close": "341.80",
      "average": "340.7896",
      "volume": "346188",
      "turnover": "117977070.4",
      "trades": "2276"
    },
    {
      "date": "2025-07-18",
      "bid": "339.40",
      "ask": "339.80",
      "open": "344.20",
      "high": "346.00",
      "low": "337.60",
      "close": "339.80",
      "average": "340.6464",
      "volume": "264785",
      "turnover": "90217798.6",
      "trades": "1417"
    },
    {
      "date": "2025-07-21",
      "bid": "337.80",
      "ask": "338.40",
      "open": "339.40",
      "high": "342.00",
      "low": "335.60",
      "close": "337.40",
      "average": "338.0106",
      "volume": "197354",
      "turnover": "66713739.6",
      "trades": "1544"
    },
    {
      "date": "2025-07-22",
      "bid": "335.00",
      "ask": "335.20",
      "open": "335.40",
      "high": "337.00",
      "low": "333.80",
      "close": "334.60",
      "average": "334.768",
      "volume": "224511",
      "turnover": "75159105",
      "trades": "1080"
    },
    {
      "date": "2025-07-23",
      "bid": "336.00",
      "ask": "336.40",
      "open": "339.00",
      "high": "340.60",
      "low": "335.00",
      "close": "335.60",
      "average": "336.0959",
      "volume": "302659",
      "turnover": "101722495.7",
      "trades": "1050"
    },
    {
      "date": "2025-07-24",
      "bid": "336.80",
      "ask": "337.20",
      "open": "338.20",
      "high": "341.00",
      "low": "335.80",
      "close": "336.00",
      "average": "336.5986",
      "volume": "305053",
      "turnover": "102682478.1",
      "trades": "1404"
    },
    {
      "date": "2025-07-25",
      "bid": "333.00",
      "ask": "333.40",
      "open": "334.60",
      "high": "334.80",
      "low": "330.20",
      "close": "333.40",
      "average": "332.7899",
      "volume": "226820",
      "turnover": "75482925.2",
      "trades": "1305"
    },
    {
      "date": "2025-07-28",
      "bid": "331.00",
      "ask": "331.40",
      "open": "339.40",
      "high": "339.60",
      "low": "330.20",
      "close": "331.40",
      "average": "332.6257",
      "volume": "153657",
      "turnover": "51114647.5",
      "trades": "1123"
    },
    {
      "date": "2025-07-29",
      "bid": "330.60",
      "ask": "331.00",
      "open": "331.40",
      "high": "336.20",
      "low": "324.20",
      "close": "324.20",
      "average": "329.6921",
      "volume": "142127",
      "turnover": "46920301.5",
      "trades": "1100"
    },
    {
      "date": "2025-07-30",
      "bid": "330.60",
      "ask": "331.00",
      "open": "328.20",
      "high": "334.00",
      "low": "327.20",
      "close": "331.40",
      "average": "331.3042",
      "volume": "384962",
      "turnover": "127547789.1",
      "trades": "1216"
    },
    {
      "date": "2025-07-31",
      "bid": "330.20",
      "ask": "330.60",
      "open": "333.40",
      "high": "336.40",
      "low": "330.00",
      "close": "330.00",
      "average": "331.1894",
      "volume": "322526",
      "turnover": "106908540.4",
      "trades": "1675"
    },
    {
      "date": "2025-08-01",
      "bid": "321.40",
      "ask": "321.60",
      "open": "326.20",
      "high": "326.40",
      "low": "318.00",
      "close": "322.00",
      "average": "321.8554",
      "volume": "285525",
      "turnover": "91900547.3",
      "trades": "1949"
    },
    {
      "date": "2025-08-04",
      "bid": "326.20",
      "ask": "326.60",
      "open": "323.40",
      "high": "327.20",
      "low": "323.00",
      "close": "327.20",
      "average": "326.195",
      "volume": "287946",
      "turnover": "93923451.2",
      "trades": "1150"
    },
    {
      "date": "2025-08-05",
      "bid": "329.40",
      "ask": "329.80",
      "open": "328.80",
      "high": "331.00",
      "low": "328.20",
      "close": "329.80",
      "average": "329.7516",
      "volume": "161153",
      "turnover": "53140263.8",
      "trades": "808"
    },
    {
      "date": "2025-08-06",
      "bid": "331.00",
      "ask": "331.20",
      "open": "330.40",
      "high": "333.80",
      "low": "330.00",
      "close": "331.00",
      "average": "331.0164",
      "volume": "288762",
      "turnover": "95584632.4",
      "trades": "930"
    },
    {
      "date": "2025-08-07",
      "bid": "335.80",
      "ask": "336.20",
      "open": "332.80",
      "high": "337.20",
      "low": "330.60",
      "close": "337.20",
      "average": "335.8927",
      "volume": "291876",
      "turnover": "97880675.4",
      "trades": "1280"
    },
    {
      "date": "2025-08-08",
      "bid": "338.40",
      "ask": "338.60",
      "open": "338.80",
      "high": "340.00",
      "low": "335.00",
      "close": "337.40",
      "average": "337.6466",
      "volume": "195775",
      "turnover": "66102545.4",
      "trades": "923"
    },
    {
      "date": "2025-08-11",
      "bid": "335.00",
      "ask": "335.40",
      "open": "338.40",
      "high": "339.60",
      "low": "334.80",
      "close": "334.80",
      "average": "335.4724",
      "volume": "99822",
      "turnover": "33487800.8",
      "trades": "765"
    },
    {
      "date": "2025-08-12",
      "bid": "338.40",
      "ask": "338.60",
      "open": "336.40",
      "high": "339.00",
      "low": "334.40",
      "close": "338.20",
      "average": "337.3687",
      "volume": "111605",
      "turnover": "37651575.1",
      "trades": "798"
    },
    {
      "date": "2025-08-13",
      "bid": "337.40",
      "ask": "337.80",
      "open": "340.00",
      "high": "341.00",
      "low": "336.80",
      "close": "337.40",
      "average": "337.9495",
      "volume": "187089",
      "turnover": "63226632",
      "trades": "1256"
    },
    {
      "date": "2025-08-14",
      "bid": "339.20",
      "ask": "339.40",
      "open": "337.80",
      "high": "340.60",
      "low": "337.60",
      "close": "338.20",
      "average": "338.4734",
      "volume": "185898",
      "turnover": "62921526.2",
      "trades": "1012"
    },
    {
      "date": "2025-08-15",
      "bid": "339.00",
      "ask": "339.20",
      "open": "340.60",
      "high": "341.60",
      "low": "337.40",
      "close": "339.00",
      "average": "338.921",
      "volume": "238700",
      "turnover": "80900206.59",
      "trades": "1554"
    },
    {
      "date": "2025-08-18",
      "bid": "331.80",
      "ask": "332.20",
      "open": "339.20",
      "high": "341.40",
      "low": "329.00",
      "close": "333.00",
      "average": "332.8831",
      "volume": "174177",
      "turnover": "57979472.8",
      "trades": "1420"
    },
    {
      "date": "2025-08-19",
      "bid": "343.80",
      "ask": "344.20",
      "open": "333.40",
      "high": "344.60",
      "low": "331.00",
      "close": "344.60",
      "average": "339.3143",
      "volume": "415705",
      "turnover": "141026226.43",
      "trades": "1512"
    },
    {
      "date": "2025-08-20",
      "bid": "345.40",
      "ask": "345.80",
      "open": "340.40",
      "high": "347.80",
      "low": "340.20",
      "close": "345.60",
      "average": "345.1937",
      "volume": "345277",
      "turnover": "119187467",
      "trades": "1249"
    },
    {
      "date": "2025-08-21",
      "bid": "340.60",
      "ask": "341.00",
      "open": "344.80",
      "high": "345.80",
      "low": "340.00",
      "close": "340.00",
      "average": "340.7983",
      "volume": "241843",
      "turnover": "82420270.8",
      "trades": "1189"
    },
    {
      "date": "2025-08-22",
      "bid": "347.40",
      "ask": "347.80",
      "open": "339.00",
      "high": "348.20",
      "low": "338.60",
      "close": "348.20",
      "average": "346.0063",
      "volume": "187697",
      "turnover": "64943087",
      "trades": "1079"
    },
    {
      "date": "2025-08-25",
      "bid": "344.20",
      "ask": "344.60",
      "open": "346.60",
      "high": "347.00",
      "low": "342.00",
      "close": "344.60",
      "average": "344.2703",
      "volume": "103508",
      "turnover": "35634616.6",
      "trades": "968"
    },
    {
      "date": "2025-08-26",
      "bid": "338.20",
      "ask": "338.60",
      "open": "342.60",
      "high": "343.80",
      "low": "337.40",
      "close": "337.60",
      "average": "337.971",
      "volume": "544894",
      "turnover": "184158576.4",
      "trades": "1309"
    },
    {
      "date": "2025-08-27",
      "bid": "337.00",
      "ask": "337.40",
      "open": "337.60",
      "high": "338.40",
      "low": "334.60",
      "close": "337.80",
      "average": "337.2019",
      "volume": "190514",
      "turnover": "64241650.2",
      "trades": "1153"
    },
    {
      "date": "2025-08-28",
      "bid": "336.00",
      "ask": "336.40",
      "open": "337.00",
      "high": "338.20",
      "low": "332.00",
      "close": "336.40",
      "average": "335.8091",
      "volume": "195515",
      "turnover": "65655696.9",
      "trades": "1285"
    },
    {
      "date": "2025-08-29",
      "bid": "332.40",
      "ask": "332.80",
      "open": "334.80",
      "high": "337.80",
      "low": "331.60",
      "close": "331.60",
      "average": "334.0552",
      "volume": "349754",
      "turnover": "116846026.4",
      "trades": "1238"
    },
    {
      "date": "2025-09-01",
      "bid": "328.60",
      "ask": "329.00",
      "open": "332.00",
      "high": "333.60",
      "low": "328.00",
      "close": "328.40",
      "average": "329.5257",
      "volume": "275652",
      "turnover": "90834460.8",
      "trades": "1110"
    },
    {
      "date": "2025-09-02",
      "bid": "317.60",
      "ask": "318.00",
      "open": "328.40",
      "high": "330.60",
      "low": "317.60",
      "close": "318.80",
      "average": "320.1679",
      "volume": "259309",
      "turnover": "83022049.5",
      "trades": "1830"
    },
    {
      "date": "2025-09-03",
      "bid": "319.60",
      "ask": "320.20",
      "open": "319.60",
      "high": "322.00",
      "low": "317.40",
      "close": "321.40",
      "average": "320.8321",
      "volume": "279682",
      "turnover": "89731194.6",
      "trades": "1275"
    },
    {
      "date": "2025-09-04",
      "bid": "318.40",
      "ask": "318.60",
      "open": "322.20",
      "high": "322.20",
      "low": "315.60",
      "close": "319.40",
      "average": "318.8162",
      "volume": "308436",
      "turnover": "98334283.8",
      "trades": "1716"
    },
    {
      "date": "2025-09-05",
      "bid": "322.20",
      "ask": "322.60",
      "open": "320.00",
      "high": "325.40",
      "low": "319.60",
      "close": "323.40",
      "average": "322.8733",
      "volume": "210476",
      "turnover": "67957973",
      "trades": "1215"
    },
    {
      "date": "2025-09-08",
      "bid": "327.80",
      "ask": "328.00",
      "open": "324.20",
      "high": "328.20",
      "low": "322.60",
      "close": "327.00",
      "average": "325.3186",
      "volume": "264051",
      "turnover": "85900251.6",
      "trades": "1689"
    },
    {
      "date": "2025-09-09",
      "bid": "327.80",
      "ask": "328.20",
      "open": "328.60",
      "high": "331.60",
      "low": "326.20",
      "close": "329.00",
      "average": "329.5384",
      "volume": "590771",
      "turnover": "194677114.9",
      "trades": "1749"
    },
    {
      "date": "2025-09-10",
      "bid": "330.00",
      "ask": "330.40",
      "open": "329.80",
      "high": "334.60",
      "low": "329.40",
      "close": "330.60",
      "average": "331.4007",
      "volume": "400250",
      "turnover": "132649330",
      "trades": "2127"
    },
    {
      "date": "2025-09-11",
      "bid": "331.00",
      "ask": "331.40",
      "open": "331.20",
      "high": "334.40",
      "low": "327.80",
      "close": "331.80",
      "average": "331.6382",
      "volume": "360547",
      "turnover": "119587122.2",
      "trades": "2252"
    },
    {
      "date": "2025-09-12",
      "bid": "333.00",
      "ask": "333.20",
      "open": "332.80",
      "high": "336.20",
      "low": "330.20",
      "close": "333.60",
      "average": "333.6935",
      "volume": "305737",
      "turnover": "102022093.5",
      "trades": "1808"
    },
    {
      "date": "2025-09-15",
      "bid": "337.80",
      "ask": "338.20",
      "open": "335.60",
      "high": "338.20",
      "low": "333.20",
      "close": "337.60",
      "average": "336.4437",
      "volume": "230873",
      "turnover": "77675901.59",
      "trades": "1342"
    },
    {
      "date": "2025-09-16",
      "bid": "330.80",
      "ask": "331.00",
      "open": "338.00",
      "high": "339.20",
      "low": "329.80",
      "close": "329.80",
      "average": "332.9306",
      "volume": "365749",
      "turnover": "121807568.4",
      "trades": "1156"
    },
    {
      "date": "2025-09-17",
      "bid": "322.00",
      "ask": "322.20",
      "open": "333.20",
      "high": "333.20",
      "low": "321.20",
      "close": "321.40",
      "average": "323.1472",
      "volume": "230485",
      "turnover": "74538570.5",
      "trades": "1297"
    },
    {
      "date": "2025-09-18",
      "bid": "324.40",
      "ask": "324.60",
      "open": "322.40",
      "high": "326.60",
      "low": "322.40",
      "close": "323.40",
      "average": "323.9906",
      "volume": "210679",
      "turnover": "68267912.09",
      "trades": "1311"
    },
    {
      "date": "2025-09-19",
      "bid": "325.20",
      "ask": "325.60",
      "open": "323.40",
      "high": "327.20",
      "low": "321.00",
      "close": "324.00",
      "average": "324.2709",
      "volume": "573976",
      "turnover": "186141008.9",
      "trades": "2499"
    },
    {
      "date": "2025-09-22",
      "bid": "320.20",
      "ask": "320.40",
      "open": "324.00",
      "high": "325.60",
      "low": "319.60",
      "close": "321.60",
      "average": "321.5341",
      "volume": "198558",
      "turnover": "63844902.7",
      "trades": "1210"
    },
    {
      "date": "2025-09-23",
      "bid": "324.00",
      "ask": "324.20",
      "open": "322.00",
      "high": "327.40",
      "low": "321.60",
      "close": "323.60",
      "average": "324.5391",
      "volume": "207057",
      "turnover": "67198175.09",
      "trades": "1425"
    },
    {
      "date": "2025-09-24",
      "bid": "315.20",
      "ask": "315.60",
      "open": "321.80",
      "high": "321.80",
      "low": "314.60",
      "close": "314.80",
      "average": "316.584",
      "volume": "208218",
      "turnover": "65928285.6",
      "trades": "1491"
    },
    {
      "date": "2025-09-25",
      "bid": "310.20",
      "ask": "310.40",
      "open": "314.80",
      "high": "314.80",
      "low": "308.80",
      "close": "310.00",
      "average": "310.4066",
      "volume": "299776",
      "turnover": "93059977.4",
      "trades": "1769"
    },
    {
      "date": "2025-09-26",
      "bid": "312.00",
      "ask": "312.40",
      "open": "310.40",
      "high": "312.40",
      "low": "309.00",
      "close": "312.00",
      "average": "311.4854",
      "volume": "199992",
      "turnover": "62293827.7",
      "trades": "1372"
    },
    {
      "date": "2025-09-29",
      "bid": "310.40",
      "ask": "310.60",
      "open": "313.40",
      "high": "316.00",
      "low": "308.40",
      "close": "309.80",
      "average": "310.7691",
      "volume": "281069",
      "turnover": "87327350.6",
      "trades": "1818"
    },
    {
      "date": "2025-09-30",
      "bid": "303.60",
      "ask": "304.20",
      "open": "308.80",
      "high": "308.80",
      "low": "298.60",
      "close": "305.20",
      "average": "303.767",
      "volume": "505633",
      "turnover": "153573519.69",
      "trades": "2879"
    },
    {
      "date": "2025-10-01",
      "bid": "307.20",
      "ask": "307.60",
      "open": "304.60",
      "high": "307.60",
      "low": "301.60",
      "close": "307.40",
      "average": "306.368",
      "volume": "411358",
      "turnover": "125882712.1",
      "trades": "1696"
    },
    {
      "date": "2025-10-02",
      "bid": "306.20",
      "ask": "306.60",
      "open": "309.00",
      "high": "313.00",
      "low": "304.60",
      "close": "306.80",
      "average": "307.7818",
      "volume": "454786",
      "turnover": "140032137.19",
      "trades": "2697"
    },
    {
      "date": "2025-10-03",
      "bid": "302.80",
      "ask": "303.20",
      "open": "306.40",
      "high": "308.80",
      "low": "300.60",
      "close": "303.80",
      "average": "305.3548",
      "volume": "724127",
      "turnover": "221588232.7",
      "trades": "1699"
    },
    {
      "date": "2025-10-06",
      "bid": "305.20",
      "ask": "305.40",
      "open": "302.80",
      "high": "305.80",
      "low": "299.20",
      "close": "305.80",
      "average": "303.6854",
      "volume": "506569",
      "turnover": "153898121.19",
      "trades": "2111"
    },
    {
      "date": "2025-10-07",
      "bid": "305.00",
      "ask": "305.40",
      "open": "305.40",
      "high": "305.60",
      "low": "303.00",
      "close": "305.20",
      "average": "304.8795",
      "volume": "277374",
      "turnover": "84560643.4",
      "trades": "1272"
    },
    {
      "date": "2025-10-08",
      "bid": "309.00",
      "ask": "309.40",
      "open": "305.00",
      "high": "310.80",
      "low": "303.60",
      "close": "307.40",
      "average": "307.452",
      "volume": "497793",
      "turnover": "153082022.8",
      "trades": "1892"
    },
    {
      "date": "2025-10-09",
      "bid": "307.20",
      "ask": "307.40",
      "open": "307.80",
      "high": "312.20",
      "low": "306.00",
      "close": "307.80",
      "average": "308.1817",
      "volume": "377056",
      "turnover": "116222343.5",
      "trades": "1490"
    },
    {
      "date": "2025-10-10",
      "bid": "301.00",
      "ask": "301.40",
      "open": "307.80",
      "high": "309.00",
      "low": "300.00",
      "close": "300.00",
      "average": "303.2803",
      "volume": "250970",
      "turnover": "76157961.5",
      "trades": "1164"
    },
    {
      "date": "2025-10-13",
      "bid": "299.00",
      "ask": "299.20",
      "open": "301.00",
      "high": "303.00",
      "low": "297.20",
      "close": "300.40",
      "average": "300.0983",
      "volume": "313050",
      "turnover": "93905542",
      "trades": "1373"
    },
    {
      "date": "2025-10-14",
      "bid": "297.80",
      "ask": "298.20",
      "open": "297.80",
      "high": "298.80",
      "low": "293.80",
      "close": "298.80",
      "average": "297.5894",
      "volume": "264167",
      "turnover": "78600541.4",
      "trades": "1444"
    },
    {
      "date": "2025-10-15",
      "bid": "302.00",
      "ask": "302.40",
      "open": "301.40",
      "high": "303.00",
      "low": "299.80",
      "close": "301.60",
      "average": "301.3307",
      "volume": "268947",
      "turnover": "81036911.8",
      "trades": "1256"
    },
    {
      "date": "2025-10-16",
      "bid": "303.60",
      "ask": "303.80",
      "open": "303.40",
      "high": "304.60",
      "low": "300.60",
      "close": "304.00",
      "average": "303.2486",
      "volume": "243405",
      "turnover": "73806241.8",
      "trades": "1667"
    },
    {
      "date": "2025-10-17",
      "bid": "301.60",
      "ask": "302.00",
      "open": "300.00",
      "high": "304.00",
      "low": "297.00",
      "close": "301.40",
      "average": "300.6651",
      "volume": "327682",
      "turnover": "98500824.5",
      "trades": "1747"
    },
    {
      "date": "2025-10-20",
      "bid": "303.20",
      "ask": "303.60",
      "open": "303.00",
      "high": "303.80",
      "low": "300.80",
      "close": "303.20",
      "average": "302.7534",
      "volume": "205039",
      "turnover": "62074651.3",
      "trades": "1073"
    },
    {
      "date": "2025-10-21",
      "bid": "310.20",
      "ask": "310.60",
      "open": "303.00",
      "high": "311.20",
      "low": "302.60",
      "close": "311.20",
      "average": "309.445",
      "volume": "431377",
      "turnover": "133453079.9",
      "trades": "1605"
    },
    {
      "date": "2025-10-22",
      "bid": "309.00",
      "ask": "309.20",
      "open": "309.40",
      "high": "311.20",
      "low": "306.20",
      "close": "310.20",
      "average": "309.6624",
      "volume": "290513",
      "turnover": "89960962.6",
      "trades": "1283"
    },
    {
      "date": "2025-10-23",
      "bid": "323.00",
      "ask": "323.60",
      "open": "327.20",
      "high": "331.00",
      "low": "313.40",
      "close": "322.20",
      "average": "323.8144",
      "volume": "502958",
      "turnover": "162929227.1",
      "trades": "3098"
    },
    {
      "date": "2025-10-24",
      "bid": "332.00",
      "ask": "332.20",
      "open": "323.00",
      "high": "333.20",
      "low": "321.40",
      "close": "332.40",
      "average": "330.6221",
      "volume": "401185",
      "turnover": "132620053.1",
      "trades": "2033"
    },
    {
      "date": "2025-10-27",
      "bid": "332.40",
      "ask": "332.60",
      "open": "332.80",
      "high": "334.00",
      "low": "330.40",
      "close": "332.60",
      "average": "332.3969",
      "volume": "235540",
      "turnover": "78292007.59",
      "trades": "1347"
    },
    {
      "date": "2025-10-28",
      "bid": "330.00",
      "ask": "330.20",
      "open": "332.00",
      "high": "334.00",
      "low": "328.60",
      "close": "328.60",
      "average": "330.0513",
      "volume": "261550",
      "turnover": "86329162.6",
      "trades": "1333"
    },
    {
      "date": "2025-10-29",
      "bid": "325.40",
      "ask": "325.80",
      "open": "329.20",
      "high": "330.00",
      "low": "325.00",
      "close": "325.60",
      "average": "326.2602",
      "volume": "236704",
      "turnover": "77238271.25",
      "trades": "1276"
    },
    {
      "date": "2025-10-30",
      "bid": "324.80",
      "ask": "325.20",
      "open": "325.60",
      "high": "326.80",
      "low": "323.00",
      "close": "324.60",
      "average": "324.9901",
      "volume": "160597",
      "turnover": "52193712.7",
      "trades": "1022"
    },
    {
      "date": "2025-10-31",
      "bid": "323.20",
      "ask": "323.40",
      "open": "324.80",
      "high": "325.20",
      "low": "321.20",
      "close": "322.00",
      "average": "322.202",
      "volume": "168245",
      "turnover": "54213326.3",
      "trades": "737"
    },
    {
      "date": "2025-11-03",
      "bid": "317.20",
      "ask": "317.40",
      "open": "321.40",
      "high": "321.40",
      "low": "316.40",
      "close": "316.40",
      "average": "317.5962",
      "volume": "251487",
      "turnover": "79874527.09",
      "trades": "1213"
    },
    {
      "date": "2025-11-04",
      "bid": "314.60",
      "ask": "315.00",
      "open": "312.20",
      "high": "317.40",
      "low": "311.80",
      "close": "315.00",
      "average": "314.7558",
      "volume": "211500",
      "turnover": "66570971.8",
      "trades": "1107"
    },
    {
      "date": "2025-11-05",
      "bid": "319.00",
      "ask": "319.40",
      "open": "312.00",
      "high": "321.20",
      "low": "310.60",
      "close": "321.20",
      "average": "319.8966",
      "volume": "279753",
      "turnover": "89489493.4",
      "trades": "1261"
    },
    {
      "date": "2025-11-06",
      "bid": "311.40",
      "ask": "311.80",
      "open": "318.60",
      "high": "319.20",
      "low": "311.40",
      "close": "312.00",
      "average": "313.7253",
      "volume": "279878",
      "turnover": "87794786.3",
      "trades": "1145"
    },
    {
      "date": "2025-11-07",
      "bid": "309.40",
      "ask": "309.60",
      "open": "314.00",
      "high": "317.00",
      "low": "306.80",
      "close": "310.80",
      "average": "310.669",
      "volume": "254139",
      "turnover": "78946511.9",
      "trades": "1126"
    },
    {
      "date": "2025-11-10",
      "bid": "318.80",
      "ask": "319.20",
      "open": "313.80",
      "high": "319.40",
      "low": "313.80",
      "close": "319.20",
      "average": "318.3871",
      "volume": "337674",
      "turnover": "107502880.5",
      "trades": "1348"
    },
    {
      "date": "2025-11-11",
      "bid": "326.00",
      "ask": "326.40",
      "open": "321.00",
      "high": "326.40",
      "low": "319.60",
      "close": "324.80",
      "average": "324.0984",
      "volume": "340281",
      "turnover": "110281562.1",
      "trades": "1528"
    },
    {
      "date": "2025-11-12",
      "bid": "327.40",
      "ask": "327.80",
      "open": "326.40",
      "high": "329.80",
      "low": "323.40",
      "close": "327.00",
      "average": "327.0594",
      "volume": "321363",
      "turnover": "105104117.5",
      "trades": "1451"
    },
    {
      "date": "2025-11-13",
      "bid": "317.20",
      "ask": "317.40",
      "open": "327.20",
      "high": "330.80",
      "low": "315.40",
      "close": "315.40",
      "average": "320.1113",
      "volume": "450866",
      "turnover": "144537688.8",
      "trades": "1911"
    },
    {
      "date": "2025-11-14",
      "bid": "313.00",
      "ask": "313.40",
      "open": "312.60",
      "high": "314.00",
      "low": "309.60",
      "close": "313.80",
      "average": "312.6719",
      "volume": "252433",
      "turnover": "78926025.9",
      "trades": "1496"
    },
    {
      "date": "2025-11-17",
      "bid": "312.40",
      "ask": "312.80",
      "open": "313.40",
      "high": "315.40",
      "low": "311.80",
      "close": "312.60",
      "average": "313.3247",
      "volume": "368854",
      "turnover": "115571904.1",
      "trades": "1348"
    },
    {
      "date": "2025-11-18",
      "bid": "302.40",
      "ask": "302.80",
      "open": "310.20",
      "high": "310.20",
      "low": "301.80",
      "close": "303.60",
      "average": "304.7201",
      "volume": "328745",
      "turnover": "100186455.6",
      "trades": "1838"
    },
    {
      "date": "2025-11-19",
      "bid": "308.80",
      "ask": "309.40",
      "open": "304.40",
      "high": "310.60",
      "low": "301.00",
      "close": "308.40",
      "average": "307.9131",
      "volume": "328103",
      "turnover": "101020641.2",
      "trades": "1444"
    },
    {
      "date": "2025-11-20",
      "bid": "309.00",
      "ask": "309.40",
      "open": "313.80",
      "high": "315.20",
      "low": "308.20",
      "close": "308.20",
      "average": "310.3289",
      "volume": "206394",
      "turnover": "64073217",
      "trades": "1190"
    },
    {
      "date": "2025-11-21",
      "bid": "308.40",
      "ask": "308.80",
      "open": "304.60",
      "high": "310.80",
      "low": "303.00",
      "close": "307.60",
      "average": "307.9429",
      "volume": "257127",
      "turnover": "79182069.8",
      "trades": "1489"
    },
    {
      "date": "2025-11-24",
      "bid": "312.20",
      "ask": "312.60",
      "open": "311.80",
      "high": "314.00",
      "low": "309.20",
      "close": "309.60",
      "average": "309.9366",
      "volume": "1077492",
      "turnover": "333960613.93",
      "trades": "1512"
    },
    {
      "date": "2025-11-25",
      "bid": "312.60",
      "ask": "313.00",
      "open": "312.00",
      "high": "313.20",
      "low": "307.60",
      "close": "312.60",
      "average": "310.965",
      "volume": "347184",
      "turnover": "107961670",
      "trades": "1594"
    },
    {
      "date": "2025-11-26",
      "bid": "315.00",
      "ask": "315.40",
      "open": "316.00",
      "high": "316.00",
      "low": "312.00",
      "close": "314.80",
      "average": "314.6205",
      "volume": "166912",
      "turnover": "52513543.6",
      "trades": "974"
    },
    {
      "date": "2025-11-27",
      "bid": "318.00",
      "ask": "318.40",
      "open": "314.80",
      "high": "319.00",
      "low": "314.80",
      "close": "318.80",
      "average": "318.2466",
      "volume": "285151",
      "turnover": "90746763.1",
      "trades": "1380"
    },
    {
      "date": "2025-11-28",
      "bid": "323.40",
      "ask": "323.80",
      "open": "323.00",
      "high": "325.00",
      "low": "320.80",
      "close": "324.40",
      "average": "323.8312",
      "volume": "860499",
      "turnover": "278654547.3",
      "trades": "1898"
    },
    {
      "date": "2025-12-01",
      "bid": "325.80",
      "ask": "326.00",
      "open": "322.00",
      "high": "328.60",
      "low": "318.40",
      "close": "325.60",
      "average": "325.7173",
      "volume": "533159",
      "turnover": "173679099.5",
      "trades": "1772"
    },
    {
      "date": "2025-12-02",
      "bid": "322.20",
      "ask": "322.60",
      "open": "326.80",
      "high": "326.80",
      "low": "322.00",
      "close": "322.00",
      "average": "323.0054",
      "volume": "229571",
      "turnover": "74156079.59",
      "trades": "1175"
    },
    {
      "date": "2025-12-03",
      "bid": "323.60",
      "ask": "324.00",
      "open": "323.00",
      "high": "325.60",
      "low": "321.80",
      "close": "323.40",
      "average": "323.6864",
      "volume": "386649",
      "turnover": "125159718.4",
      "trades": "1332"
    },
    {
      "date": "2025-12-04",
      "bid": "332.60",
      "ask": "333.00",
      "open": "326.40",
      "high": "334.80",
      "low": "326.40",
      "close": "333.00",
      "average": "332.7789",
      "volume": "391567",
      "turnover": "130298001.6",
      "trades": "1575"
    },
    {
      "date": "2025-12-05",
      "bid": "328.80",
      "ask": "329.20",
      "open": "333.00",
      "high": "334.80",
      "low": "328.00",
      "close": "328.80",
      "average": "329.7051",
      "volume": "302655",
      "turnover": "99794993.1",
      "trades": "1447"
    },
    {
      "date": "2025-12-08",
      "bid": "326.20",
      "ask": "326.60",
      "open": "328.80",
      "high": "330.60",
      "low": "325.60",
      "close": "327.00",
      "average": "327.5511",
      "volume": "298622",
      "turnover": "97822033.9",
      "trades": "1546"
    },
    {
      "date": "2025-12-09",
      "bid": "324.40",
      "ask": "324.80",
      "open": "327.00",
      "high": "329.20",
      "low": "324.00",
      "close": "324.60",
      "average": "324.9915",
      "volume": "294453",
      "turnover": "95699088.9",
      "trades": "1160"
    },
    {
      "date": "2025-12-10",
      "bid": "323.20",
      "ask": "323.60",
      "open": "324.00",
      "high": "324.40",
      "low": "321.00",
      "close": "324.00",
      "average": "323.5127",
      "volume": "271798",
      "turnover": "87917679.6",
      "trades": "1168"
    },
    {
      "date": "2025-12-11",
      "bid": "332.60",
      "ask": "333.00",
      "open": "328.00",
      "high": "334.00",
      "low": "324.00",
      "close": "333.40",
      "average": "332.513",
      "volume": "301312",
      "turnover": "100181857.9",
      "trades": "1645"
    },
    {
      "date": "2025-12-12",
      "bid": "334.80",
      "ask": "335.20",
      "open": "335.00",
      "high": "342.00",
      "low": "334.40",
      "close": "334.40",
      "average": "337.1377",
      "volume": "367526",
      "turnover": "123922206.8",
      "trades": "2173"
    },
    {
      "date": "2025-12-15",
      "bid": "337.40",
      "ask": "337.80",
      "open": "336.40",
      "high": "340.40",
      "low": "334.40",
      "close": "336.00",
      "average": "336.8176",
      "volume": "298808",
      "turnover": "100668870.1",
      "trades": "1664"
    },
    {
      "date": "2025-12-16",
      "bid": "332.80",
      "ask": "333.20",
      "open": "334.60",
      "high": "335.20",
      "low": "328.80",
      "close": "332.20",
      "average": "331.8762",
      "volume": "327079",
      "turnover": "108542760.8",
      "trades": "1504"
    },
    {
      "date": "2025-12-17",
      "bid": "323.20",
      "ask": "323.60",
      "open": "334.20",
      "high": "334.60",
      "low": "322.80",
      "close": "324.20",
      "average": "325.7605",
      "volume": "358829",
      "turnover": "116929464.99",
      "trades": "1587"
    },
    {
      "date": "2025-12-18",
      "bid": "323.80",
      "ask": "324.20",
      "open": "324.20",
      "high": "326.20",
      "low": "319.80",
      "close": "323.60",
      "average": "322.9892",
      "volume": "351904",
      "turnover": "113677513.44",
      "trades": "1784"
    },
    {
      "date": "2025-12-19",
      "bid": "325.40",
      "ask": "325.80",
      "open": "322.20",
      "high": "327.20",
      "low": "322.00",
      "close": "325.60",
      "average": "325.4976",
      "volume": "350644",
      "turnover": "114134399.5",
      "trades": "1824"
    },
    {
      "date": "2025-12-22",
      "bid": "325.80",
      "ask": "326.20",
      "open": "327.40",
      "high": "328.40",
      "low": "323.20",
      "close": "326.40",
      "average": "326.0334",
      "volume": "124807",
      "turnover": "40690484.2",
      "trades": "974"
    },
    {
      "date": "2025-12-23",
      "bid": "325.80",
      "ask": "326.20",
      "open": "326.80",
      "high": "328.60",
      "low": "324.60",
      "close": "325.20",
      "average": "325.9014",
      "volume": "135388",
      "turnover": "44123522.2",
      "trades": "835"
    },
    {
      "date": "2025-12-29",
      "bid": "325.80",
      "ask": "326.20",
      "open": "326.20",
      "high": "328.00",
      "low": "323.20",
      "close": "326.60",
      "average": "325.5169",
      "volume": "213316",
      "turnover": "69436546.2",
      "trades": "1617"
    },
    {
      "date": "2025-12-30",
      "bid": "327.00",
      "ask": "327.40",
      "open": "326.00",
      "high": "327.60",
      "low": "324.20",
      "close": "327.40",
      "average": "326.8566",
      "volume": "209327",
      "turnover": "68418875",
      "trades": "1372"
    },
    {
      "date": "2026-01-02",
      "bid": "316.20",
      "ask": "316.60",
      "open": "327.60",
      "high": "328.40",
      "low": "315.40",
      "close": "318.40",
      "average": "318.7772",
      "volume": "352419",
      "turnover": "112340655.2",
      "trades": "2088"
    },
    {
      "date": "2026-01-05",
      "bid": "316.80",
      "ask": "317.00",
      "open": "318.80",
      "high": "318.80",
      "low": "314.40",
      "close": "317.40",
      "average": "317.2864",
      "volume": "184576",
      "turnover": "58563245.1",
      "trades": "1218"
    },
    {
      "date": "2026-01-07",
      "bid": "334.80",
      "ask": "335.00",
      "open": "322.60",
      "high": "336.40",
      "low": "321.40",
      "close": "335.40",
      "average": "332.9787",
      "volume": "559649",
      "turnover": "186337477.6",
      "trades": "3367"
    },
    {
      "date": "2026-01-08",
      "bid": "325.60",
      "ask": "326.00",
      "open": "334.40",
      "high": "334.60",
      "low": "325.20",
      "close": "327.40",
      "average": "328.0252",
      "volume": "378383",
      "turnover": "124114945.6",
      "trades": "1725"
    },
    {
      "date": "2026-01-09",
      "bid": "329.00",
      "ask": "329.40",
      "open": "328.20",
      "high": "330.00",
      "low": "324.20",
      "close": "330.00",
      "average": "328.5763",
      "volume": "323312",
      "turnover": "106314343",
      "trades": "1279"
    },
    {
      "date": "2026-01-12",
      "bid": "326.80",
      "ask": "327.20",
      "open": "330.00",
      "high": "332.00",
      "low": "325.80",
      "close": "326.60",
      "average": "327.3471",
      "volume": "283636",
      "turnover": "92849975.6",
      "trades": "1650"
    },
    {
      "date": "2026-01-13",
      "bid": "318.60",
      "ask": "319.40",
      "open": "328.20",
      "high": "329.20",
      "low": "317.80",
      "close": "318.00",
      "average": "319.0598",
      "volume": "453711",
      "turnover": "144717846",
      "trades": "1883"
    },
    {
      "date": "2026-01-14",
      "bid": "312.20",
      "ask": "312.40",
      "open": "318.60",
      "high": "319.40",
      "low": "310.40",
      "close": "312.40",
      "average": "314.5091",
      "volume": "864505",
      "turnover": "271739014.3",
      "trades": "2604"
    },
    {
      "date": "2026-01-15",
      "bid": "317.20",
      "ask": "317.60",
      "open": "312.60",
      "high": "318.00",
      "low": "312.60",
      "close": "317.20",
      "average": "316.2283",
      "volume": "514463",
      "turnover": "162676051",
      "trades": "2095"
    },
    {
      "date": "2026-01-16",
      "bid": "315.20",
      "ask": "315.40",
      "open": "316.80",
      "high": "318.00",
      "low": "313.00",
      "close": "315.40",
      "average": "315.3355",
      "volume": "383765",
      "turnover": "120989665.82",
      "trades": "1567"
    },
    {
      "date": "2026-01-19",
      "bid": "301.80",
      "ask": "302.20",
      "open": "309.20",
      "high": "309.60",
      "low": "300.20",
      "close": "301.20",
      "average": "302.316",
      "volume": "428207",
      "turnover": "129466072.5",
      "trades": "2450"
    },
    {
      "date": "2026-01-20",
      "bid": "302.40",
      "ask": "302.60",
      "open": "297.40",
      "high": "303.60",
      "low": "296.40",
      "close": "301.80",
      "average": "301.0457",
      "volume": "349006",
      "turnover": "105073375.93",
      "trades": "1846"
    },
    {
      "date": "2026-01-21",
      "bid": "297.20",
      "ask": "297.60",
      "open": "301.40",
      "high": "302.20",
      "low": "292.80",
      "close": "298.60",
      "average": "297.8298",
      "volume": "639073",
      "turnover": "190347076.3",
      "trades": "2475"
    },
    {
      "date": "2026-01-22",
      "bid": "302.60",
      "ask": "303.00",
      "open": "302.20",
      "high": "306.20",
      "low": "302.00",
      "close": "302.00",
      "average": "302.8869",
      "volume": "436518",
      "turnover": "132229716.6",
      "trades": "1816"
    },
    {
      "date": "2026-01-23",
      "bid": "298.40",
      "ask": "298.80",
      "open": "301.60",
      "high": "301.60",
      "low": "296.20",
      "close": "299.40",
      "average": "298.8996",
      "volume": "381646",
      "turnover": "114050709.8",
      "trades": "1595"
    },
    {
      "date": "2026-01-26",
      "bid": "296.60",
      "ask": "296.80",
      "open": "298.60",
      "high": "298.60",
      "low": "292.20",
      "close": "297.00",
      "average": "295.877",
      "volume": "418113",
      "turnover": "123683785.4",
      "trades": "2247"
    },
    {
      "date": "2026-01-27",
      "bid": "296.60",
      "ask": "297.00",
      "open": "297.80",
      "high": "299.00",
      "low": "296.00",
      "close": "296.60",
      "average": "297.076",
      "volume": "349442",
      "turnover": "103814164.61",
      "trades": "1964"
    },
    {
      "date": "2026-01-28",
      "bid": "292.20",
      "ask": "292.40",
      "open": "297.00",
      "high": "297.60",
      "low": "290.60",
      "close": "292.80",
      "average": "293.0617",
      "volume": "489508",
      "turnover": "143472252.4",
      "trades": "2200"
    },
    {
      "date": "2026-01-29",
      "bid": "295.00",
      "ask": "295.20",
      "open": "293.60",
      "high": "296.80",
      "low": "291.40",
      "close": "294.80",
      "average": "294.5005",
      "volume": "554502",
      "turnover": "163289987.19",
      "trades": "2537"
    },
    {
      "date": "2026-01-30",
      "bid": "291.40",
      "ask": "292.00",
      "open": "294.80",
      "high": "295.00",
      "low": "290.00",
      "close": "290.80",
      "average": "291.3909",
      "volume": "422355",
      "turnover": "123091620.14",
      "trades": "1675"
    },
    {
      "date": "2026-02-02",
      "bid": "295.80",
      "ask": "296.00",
      "open": "288.00",
      "high": "297.20",
      "low": "287.00",
      "close": "295.00",
      "average": "293.4054",
      "volume": "437527",
      "turnover": "128382181.93",
      "trades": "2161"
    },
    {
      "date": "2026-02-03",
      "bid": "299.40",
      "ask": "299.60",
      "open": "297.00",
      "high": "300.20",
      "low": "294.60",
      "close": "300.00",
      "average": "298.573",
      "volume": "528077",
      "turnover": "157649575.19",
      "trades": "1980"
    },
    {
      "date": "2026-02-04",
      "bid": "309.20",
      "ask": "309.80",
      "open": "299.00",
      "high": "311.60",
      "low": "298.40",
      "close": "308.40",
      "average": "307.4498",
      "volume": "827703",
      "turnover": "254484185.1",
      "trades": "3311"
    },
    {
      "date": "2026-02-05",
      "bid": "308.80",
      "ask": "309.20",
      "open": "306.60",
      "high": "316.40",
      "low": "306.40",
      "close": "310.00",
      "average": "311.0331",
      "volume": "846986",
      "turnover": "263510603.3",
      "trades": "3701"
    },
    {
      "date": "2026-02-06",
      "bid": "325.80",
      "ask": "326.20",
      "open": "308.80",
      "high": "327.20",
      "low": "308.40",
      "close": "327.20",
      "average": "323.5403",
      "volume": "611729",
      "turnover": "197838102.3",
      "trades": "2785"
    },
    {
      "date": "2026-02-09",
      "bid": "325.40",
      "ask": "325.60",
      "open": "327.20",
      "high": "331.00",
      "low": "322.60",
      "close": "326.40",
      "average": "325.8271",
      "volume": "449425",
      "turnover": "146419118.1",
      "trades": "1913"
    },
    {
      "date": "2026-02-10",
      "bid": "324.00",
      "ask": "324.20",
      "open": "327.00",
      "high": "328.80",
      "low": "322.40",
      "close": "323.20",
      "average": "325.4428",
      "volume": "525942",
      "turnover": "171165744.3",
      "trades": "1725"
    },
    {
      "date": "2026-02-11",
      "bid": "316.80",
      "ask": "317.20",
      "open": "322.00",
      "high": "322.00",
      "low": "315.80",
      "close": "315.80",
      "average": "317.2283",
      "volume": "481548",
      "turnover": "152776143.9",
      "trades": "2134"
    },
    {
      "date": "2026-02-12",
      "bid": "313.20",
      "ask": "313.60",
      "open": "318.00",
      "high": "318.60",
      "low": "313.20",
      "close": "313.40",
      "average": "314.1222",
      "volume": "339578",
      "turnover": "106672710.4",
      "trades": "1721"
    },
    {
      "date": "2026-02-13",
      "bid": "315.60",
      "ask": "315.80",
      "open": "315.40",
      "high": "319.00",
      "low": "312.20",
      "close": "317.00",
      "average": "316.4281",
      "volume": "391157",
      "turnover": "123770600.3",
      "trades": "1472"
    },
    {
      "date": "2026-02-16",
      "bid": "312.80",
      "ask": "313.20",
      "open": "317.00",
      "high": "318.60",
      "low": "312.20",
      "close": "312.20",
      "average": "314.1332",
      "volume": "277069",
      "turnover": "87102199.4",
      "trades": "1223"
    },
    {
      "date": "2026-02-17",
      "bid": "316.00",
      "ask": "316.40",
      "open": "312.20",
      "high": "317.00",
      "low": "310.20",
      "close": "317.00",
      "average": "315.5594",
      "volume": "324581",
      "turnover": "102417136.5",
      "trades": "1766"
    },
    {
      "date": "2026-02-18",
      "bid": "319.80",
      "ask": "320.20",
      "open": "317.00",
      "high": "321.40",
      "low": "316.20",
      "close": "320.40",
      "average": "320.0544",
      "volume": "306192",
      "turnover": "98007098.8",
      "trades": "1410"
    },
    {
      "date": "2026-02-19",
      "bid": "325.00",
      "ask": "325.20",
      "open": "319.20",
      "high": "327.00",
      "low": "318.40",
      "close": "324.80",
      "average": "324.4735",
      "volume": "277443",
      "turnover": "90021795.4",
      "trades": "1234"
    },
    {
      "date": "2026-02-20",
      "bid": "325.80",
      "ask": "326.20",
      "open": "325.60",
      "high": "328.80",
      "low": "323.60",
      "close": "326.20",
      "average": "326.0503",
      "volume": "333328",
      "turnover": "108674159.3",
      "trades": "1612"
    },
    {
      "date": "2026-02-23",
      "bid": "317.60",
      "ask": "318.00",
      "open": "321.20",
      "high": "324.40",
      "low": "317.40",
      "close": "318.40",
      "average": "320.1589",
      "volume": "288030",
      "turnover": "92218411.4",
      "trades": "1420"
    },
    {
      "date": "2026-02-24",
      "bid": "324.00",
      "ask": "324.40",
      "open": "319.00",
      "high": "327.00",
      "low": "318.40",
      "close": "323.40",
      "average": "323.3791",
      "volume": "339373",
      "turnover": "109740684.7",
      "trades": "1393"
    },
    {
      "date": "2026-02-25",
      "bid": "325.40",
      "ask": "325.80",
      "open": "325.00",
      "high": "328.20",
      "low": "323.60",
      "close": "325.40",
      "average": "325.6255",
      "volume": "369870",
      "turnover": "120425836.8",
      "trades": "1456"
    },
    {
      "date": "2026-02-26",
      "bid": "329.00",
      "ask": "329.60",
      "open": "327.00",
      "high": "330.40",
      "low": "325.60",
      "close": "330.00",
      "average": "328.741",
      "volume": "533060",
      "turnover": "175236631.6",
      "trades": "1804"
    },
    {
      "date": "2026-02-27",
      "bid": "336.60",
      "ask": "337.20",
      "open": "330.00",
      "high": "337.20",
      "low": "329.00",
      "close": "334.60",
      "average": "334.3802",
      "volume": "1036665",
      "turnover": "346618302.52",
      "trades": "1956"
    },
    {
      "date": "2026-03-02",
      "bid": "324.80",
      "ask": "325.20",
      "open": "328.00",
      "high": "331.40",
      "low": "322.60",
      "close": "325.20",
      "average": "327.6651",
      "volume": "321844",
      "turnover": "105055676.7",
      "trades": "1719"
    },
    {
      "date": "2026-03-03",
      "bid": "313.80",
      "ask": "314.20",
      "open": "318.40",
      "high": "319.40",
      "low": "310.40",
      "close": "313.00",
      "average": "313.8944",
      "volume": "397079",
      "turnover": "124641847.4",
      "trades": "2099"
    },
    {
      "date": "2026-03-04",
      "bid": "319.80",
      "ask": "320.00",
      "open": "313.80",
      "high": "322.60",
      "low": "313.80",
      "close": "319.40",
      "average": "318.9886",
      "volume": "400321",
      "turnover": "127701505.3",
      "trades": "1760"
    },
    {
      "date": "2026-03-05",
      "bid": "314.00",
      "ask": "314.40",
      "open": "316.80",
      "high": "321.00",
      "low": "314.00",
      "close": "315.00",
      "average": "317.0381",
      "volume": "689442",
      "turnover": "218602915.6",
      "trades": "1520"
    },
    {
      "date": "2026-03-06",
      "bid": "312.40",
      "ask": "313.00",
      "open": "319.00",
      "high": "321.80",
      "low": "310.60",
      "close": "312.60",
      "average": "313.8867",
      "volume": "403505",
      "turnover": "126636992",
      "trades": "1604"
    },
    {
      "date": "2026-03-09",
      "bid": "303.00",
      "ask": "303.40",
      "open": "304.00",
      "high": "308.60",
      "low": "300.40",
      "close": "303.60",
      "average": "303.9173",
      "volume": "485806",
      "turnover": "147651445.1",
      "trades": "2385"
    },
    {
      "date": "2026-03-10",
      "bid": "312.80",
      "ask": "313.20",
      "open": "312.00",
      "high": "315.60",
      "low": "310.80",
      "close": "312.60",
      "average": "313.2306",
      "volume": "413997",
      "turnover": "129730797.1",
      "trades": "1853"
    },
    {
      "date": "2026-03-11",
      "bid": "307.60",
      "ask": "308.00",
      "open": "311.00",
      "high": "311.00",
      "low": "305.40",
      "close": "309.40",
      "average": "308.9415",
      "volume": "342330",
      "turnover": "105749168.7",
      "trades": "1858"
    },
    {
      "date": "2026-03-12",
      "bid": "312.20",
      "ask": "312.60",
      "open": "311.20",
      "high": "314.00",
      "low": "308.00",
      "close": "313.80",
      "average": "312.8102",
      "volume": "401245",
      "turnover": "125507268.8",
      "trades": "1610"
    },
    {
      "date": "2026-03-13",
      "bid": "308.60",
      "ask": "309.00",
      "open": "310.00",
      "high": "313.40",
      "low": "307.60",
      "close": "307.60",
      "average": "308.9352",
      "volume": "281791",
      "turnover": "87058706.3",
      "trades": "1387"
    },
    {
      "date": "2026-03-16",
      "bid": "307.20",
      "ask": "307.40",
      "open": "308.00",
      "high": "309.00",
      "low": "304.40",
      "close": "306.80",
      "average": "306.8824",
      "volume": "282171",
      "turnover": "86593324.3",
      "trades": "2187"
    },
    {
      "date": "2026-03-17",
      "bid": "307.20",
      "ask": "307.60",
      "open": "306.60",
      "high": "310.40",
      "low": "304.20",
      "close": "307.20",
      "average": "307.1717",
      "volume": "370661",
      "turnover": "113860996.59",
      "trades": "2056"
    },
    {
      "date": "2026-03-18",
      "bid": "308.20",
      "ask": "308.60",
      "open": "308.20",
      "high": "315.40",
      "low": "307.60",
      "close": "308.20",
      "average": "309.2769",
      "volume": "298144",
      "turnover": "92221276.31",
      "trades": "1298"
    },
    {
      "date": "2026-03-19",
      "bid": "297.00",
      "ask": "297.60",
      "open": "304.00",
      "high": "304.00",
      "low": "296.00",
      "close": "296.80",
      "average": "297.8452",
      "volume": "366002",
      "turnover": "109020696.86",
      "trades": "1873"
    },
    {
      "date": "2026-03-20",
      "bid": "295.00",
      "ask": "295.60",
      "open": "299.60",
      "high": "300.40",
      "low": "294.20",
      "close": "295.20",
      "average": "295.9251",
      "volume": "690809",
      "turnover": "204419621.76",
      "trades": "3299"
    },
    {
      "date": "2026-03-23",
      "bid": "298.60",
      "ask": "299.20",
      "open": "287.40",
      "high": "305.00",
      "low": "283.20",
      "close": "298.00",
      "average": "296.1025",
      "volume": "453723",
      "turnover": "134341219.9",
      "trades": "2624"
    },
    {
      "date": "2026-03-24",
      "bid": "296.60",
      "ask": "297.00",
      "open": "300.40",
      "high": "300.80",
      "low": "294.40",
      "close": "297.80",
      "average": "297.2569",
      "volume": "358880",
      "turnover": "106669054.1",
      "trades": "1849"
    },
    {
      "date": "2026-03-25",
      "bid": "302.80",
      "ask": "303.00",
      "open": "300.00",
      "high": "304.00",
      "low": "299.20",
      "close": "304.00",
      "average": "303.0625",
      "volume": "524825",
      "turnover": "159042209.6",
      "trades": "1763"
    },
    {
      "date": "2026-03-26",
      "bid": "307.00",
      "ask": "307.20",
      "open": "302.60",
      "high": "308.60",
      "low": "301.00",
      "close": "307.80",
      "average": "307.0372",
      "volume": "369129",
      "turnover": "113332692.2",
      "trades": "1328"
    },
    {
      "date": "2026-03-27",
      "bid": "308.00",
      "ask": "308.40",
      "open": "308.00",
      "high": "310.00",
      "low": "304.40",
      "close": "308.80",
      "average": "308.2301",
      "volume": "469928",
      "turnover": "144804768.5",
      "trades": "1785"
    },
    {
      "date": "2026-03-30",
      "bid": "316.00",
      "ask": "316.60",
      "open": "308.80",
      "high": "316.80",
      "low": "305.20",
      "close": "315.60",
      "average": "314.7567",
      "volume": "514597",
      "turnover": "161918443.5",
      "trades": "2139"
    },
    {
      "date": "2026-03-31",
      "bid": "317.00",
      "ask": "317.40",
      "open": "316.40",
      "high": "319.00",
      "low": "314.20",
      "close": "317.60",
      "average": "317.2756",
      "volume": "477212",
      "turnover": "151393645.19",
      "trades": "1493"
    },
    {
      "date": "2026-04-01",
      "bid": "325.60",
      "ask": "326.00",
      "open": "327.80",
      "high": "329.40",
      "low": "322.40",
      "close": "325.80",
      "average": "325.5297",
      "volume": "372637",
      "turnover": "121295422.2",
      "trades": "1487"
    },
    {
      "date": "2026-04-02",
      "bid": "318.40",
      "ask": "318.80",
      "open": "323.80",
      "high": "323.80",
      "low": "317.80",
      "close": "320.60",
      "average": "320.5803",
      "volume": "173889",
      "turnover": "55738315.7",
      "trades": "929"
    },
    {
      "date": "2026-04-07",
      "bid": "304.40",
      "ask": "304.80",
      "open": "321.00",
      "high": "321.60",
      "low": "301.80",
      "close": "303.80",
      "average": "306.3154",
      "volume": "821358",
      "turnover": "251713143.5",
      "trades": "3851"
    },
    {
      "date": "2026-04-08",
      "bid": "317.40",
      "ask": "318.00",
      "open": "319.00",
      "high": "322.60",
      "low": "315.60",
      "close": "316.80",
      "average": "318.112",
      "volume": "421545",
      "turnover": "134116323.8",
      "trades": "2471"
    },
    {
      "date": "2026-04-09",
      "bid": "317.00",
      "ask": "317.60",
      "open": "316.80",
      "high": "318.60",
      "low": "312.60",
      "close": "316.60",
      "average": "316.3567",
      "volume": "360092",
      "turnover": "113911586.8",
      "trades": "1668"
    },
    {
      "date": "2026-04-10",
      "bid": "325.60",
      "ask": "326.00",
      "open": "316.60",
      "high": "328.60",
      "low": "316.40",
      "close": "324.80",
      "average": "324.2563",
      "volume": "416054",
      "turnover": "134903677.69",
      "trades": "1659"
    },
    {
      "date": "2026-04-13",
      "bid": "325.00",
      "ask": "325.40",
      "open": "319.00",
      "high": "326.20",
      "low": "318.60",
      "close": "325.60",
      "average": "324.1481",
      "volume": "343744",
      "turnover": "111408845.3",
      "trades": "2419"
    },
    {
      "date": "2026-04-14",
      "bid": "332.20",
      "ask": "332.60",
      "open": "329.00",
      "high": "333.60",
      "low": "329.00",
      "close": "331.60",
      "average": "331.8067",
      "volume": "469151",
      "turnover": "155663812",
      "trades": "1658"
    },
    {
      "date": "2026-04-15",
      "bid": "331.80",
      "ask": "333.00",
      "open": "332.20",
      "high": "334.40",
      "low": "330.80",
      "close": "331.80",
      "average": "332.1882",
      "volume": "397656",
      "turnover": "132100599.56",
      "trades": "1377"
    },
    {
      "date": "2026-04-16",
      "bid": "341.60",
      "ask": "341.80",
      "open": "333.60",
      "high": "342.80",
      "low": "333.40",
      "close": "342.80",
      "average": "341.4906",
      "volume": "297433",
      "turnover": "101556930.68",
      "trades": "1429"
    },
    {
      "date": "2026-04-17",
      "bid": "355.40",
      "ask": "356.00",
      "open": "341.80",
      "high": "358.40",
      "low": "341.80",
      "close": "356.20",
      "average": "353.5623",
      "volume": "789643",
      "turnover": "279183905.31",
      "trades": "2894"
    },
    {
      "date": "2026-04-20",
      "bid": "349.20",
      "ask": "349.60",
      "open": "352.60",
      "high": "354.20",
      "low": "348.20",
      "close": "349.00",
      "average": "350.5306",
      "volume": "259384",
      "turnover": "90821187.3",
      "trades": "1512"
    },
    {
      "date": "2026-04-21",
      "bid": "346.80",
      "ask": "347.20",
      "open": "351.40",
      "high": "352.20",
      "low": "345.60",
      "close": "346.80",
      "average": "348.2481",
      "volume": "213881",
      "turnover": "74496661.59",
      "trades": "1255"
    },
    {
      "date": "2026-04-22",
      "bid": "345.00",
      "ask": "345.40",
      "open": "347.20",
      "high": "348.20",
      "low": "344.60",
      "close": "345.00",
      "average": "345.6554",
      "volume": "162492",
      "turnover": "56170009.4",
      "trades": "1300"
    },
    {
      "date": "2026-04-23",
      "bid": "341.00",
      "ask": "341.40",
      "open": "342.00",
      "high": "345.00",
      "low": "338.80",
      "close": "341.00",
      "average": "340.9692",
      "volume": "334478",
      "turnover": "114045600",
      "trades": "1743"
    },
    {
      "date": "2026-04-24",
      "bid": "337.20",
      "ask": "337.40",
      "open": "338.00",
      "high": "339.60",
      "low": "332.00",
      "close": "336.60",
      "average": "336.1077",
      "volume": "334125",
      "turnover": "112301142.8",
      "trades": "2045"
    },
    {
      "date": "2026-04-27",
      "bid": "333.40",
      "ask": "333.80",
      "open": "337.60",
      "high": "338.60",
      "low": "332.00",
      "close": "332.80",
      "average": "334.1189",
      "volume": "269433",
      "turnover": "90040399",
      "trades": "1162"
    },
    {
      "date": "2026-04-28",
      "bid": "331.00",
      "ask": "331.40",
      "open": "333.80",
      "high": "335.00",
      "low": "330.00",
      "close": "332.00",
      "average": "332.3401",
      "volume": "307213",
      "turnover": "102102102.9",
      "trades": "1597"
    },
    {
      "date": "2026-04-29",
      "bid": "327.20",
      "ask": "327.60",
      "open": "332.00",
      "high": "332.60",
      "low": "326.80",
      "close": "328.00",
      "average": "328.0932",
      "volume": "364421",
      "turnover": "119563673.6",
      "trades": "2423"
    },
    {
      "date": "2026-04-30",
      "bid": "331.60",
      "ask": "332.00",
      "open": "325.00",
      "high": "333.40",
      "low": "323.80",
      "close": "333.40",
      "average": "332.0136",
      "volume": "228273",
      "turnover": "75783176.7",
      "trades": "1153"
    },
    {
      "date": "2026-05-04",
      "bid": "328.80",
      "ask": "329.00",
      "open": "337.40",
      "high": "337.40",
      "low": "328.80",
      "close": "330.40",
      "average": "332.3275",
      "volume": "210751",
      "turnover": "70054950.9",
      "trades": "1531"
    },
    {
      "date": "2026-05-05",
      "bid": "334.60",
      "ask": "335.00",
      "open": "332.40",
      "high": "336.00",
      "low": "331.80",
      "close": "334.00",
      "average": "333.9027",
      "volume": "357536",
      "turnover": "119385586.9",
      "trades": "1024"
    },
    {
      "date": "2026-05-06",
      "bid": "342.80",
      "ask": "343.20",
      "open": "335.40",
      "high": "346.60",
      "low": "335.40",
      "close": "342.40",
      "average": "342.7304",
      "volume": "329623",
      "turnover": "112950291.9",
      "trades": "1736"
    },
    {
      "date": "2026-05-07",
      "bid": "337.20",
      "ask": "338.00",
      "open": "345.00",
      "high": "345.60",
      "low": "337.40",
      "close": "337.60",
      "average": "338.5574",
      "volume": "403238",
      "turnover": "136581567.3",
      "trades": "1555"
    },
    {
      "date": "2026-05-08",
      "bid": "325.80",
      "ask": "326.00",
      "open": "335.00",
      "high": "335.20",
      "low": "324.20",
      "close": "327.00",
      "average": "327.2521",
      "volume": "568815",
      "turnover": "186140147.3",
      "trades": "2347"
    },
    {
      "date": "2026-05-11",
      "bid": "326.80",
      "ask": "327.40",
      "open": "327.00",
      "high": "328.40",
      "low": "323.60",
      "close": "327.00",
      "average": "326.3096",
      "volume": "311875",
      "turnover": "101757874.6",
      "trades": "1303"
    },
    {
      "date": "2026-05-12",
      "bid": "321.80",
      "ask": "322.40",
      "open": "324.00",
      "high": "327.00",
      "low": "321.40",
      "close": "322.20",
      "average": "322.8441",
      "volume": "273958",
      "turnover": "88453793.2",
      "trades": "1372"
    },
    {
      "date": "2026-05-13",
      "bid": "324.00",
      "ask": "324.40",
      "open": "325.40",
      "high": "325.80",
      "low": "323.00",
      "close": "325.60",
      "average": "324.9206",
      "volume": "273456",
      "turnover": "88849648.2",
      "trades": "1091"
    },
    {
      "date": "2026-05-15",
      "bid": "324.40",
      "ask": "324.80",
      "open": "329.60",
      "high": "329.60",
      "low": "323.20",
      "close": "323.60",
      "average": "324.5342",
      "volume": "571672",
      "turnover": "185502174.08",
      "trades": "1814"
    },
    {
      "date": "2026-05-18",
      "bid": "320.00",
      "ask": "320.40",
      "open": "320.80",
      "high": "322.00",
      "low": "313.80",
      "close": "320.60",
      "average": "319.3259",
      "volume": "393599",
      "turnover": "125699837.3",
      "trades": "1894"
    },
    {
      "date": "2026-05-19",
      "bid": "322.40",
      "ask": "323.80",
      "open": "320.20",
      "high": "326.40",
      "low": "320.20",
      "close": "324.20",
      "average": "324.1623",
      "volume": "420589",
      "turnover": "136348147.5",
      "trades": "1708"
    },
    {
      "date": "2026-05-20",
      "bid": "329.80",
      "ask": "330.20",
      "open": "332.20",
      "high": "336.00",
      "low": "316.40",
      "close": "328.00",
      "average": "326.5208",
      "volume": "1004933",
      "turnover": "328028197.2",
      "trades": "3902"
    },
    {
      "date": "2026-05-21",
      "bid": "332.20",
      "ask": "332.60",
      "open": "330.00",
      "high": "339.40",
      "low": "329.00",
      "close": "332.60",
      "average": "333.638",
      "volume": "463424",
      "turnover": "154619982.4",
      "trades": "2882"
    },
    {
      "date": "2026-05-22",
      "bid": "339.60",
      "ask": "340.00",
      "open": "336.80",
      "high": "341.00",
      "low": "332.20",
      "close": "340.40",
      "average": "338.5299",
      "volume": "362049",
      "turnover": "122560782",
      "trades": "2034"
    },
    {
      "date": "2026-05-25",
      "bid": "349.00",
      "ask": "349.40",
      "open": "343.40",
      "high": "350.00",
      "low": "343.00",
      "close": "350.00",
      "average": "348.3951",
      "volume": "197476",
      "turnover": "68786486.59",
      "trades": "1004"
    },
    {
      "date": "2026-05-26",
      "bid": "345.80",
      "ask": "346.40",
      "open": "349.60",
      "high": "350.00",
      "low": "342.20",
      "close": "346.80",
      "average": "345.1362",
      "volume": "740755",
      "turnover": "255717456.9",
      "trades": "2237"
    },
    {
      "date": "2026-05-27",
      "bid": "340.80",
      "ask": "341.00",
      "open": "346.80",
      "high": "354.00",
      "low": "338.00",
      "close": "341.80",
      "average": "343.9986",
      "volume": "342202",
      "turnover": "117773954.7",
      "trades": "1785"
    },
    {
      "date": "2026-05-28",
      "bid": "331.40",
      "ask": "332.40",
      "open": "340.20",
      "high": "340.20",
      "low": "331.00",
      "close": "331.40",
      "average": "332.7335",
      "volume": "262509",
      "turnover": "87365639",
      "trades": "1583"
    },
    {
      "date": "2026-05-29",
      "bid": "332.20",
      "ask": "332.60",
      "open": "331.40",
      "high": "333.80",
      "low": "328.40",
      "close": "329.40",
      "average": "329.6363",
      "volume": "890108",
      "turnover": "293435348.7",
      "trades": "1648"
    },
    {
      "date": "2026-06-01",
      "bid": "318.20",
      "ask": "318.80",
      "open": "328.00",
      "high": "329.40",
      "low": "315.60",
      "close": "319.40",
      "average": "320.1177",
      "volume": "390866",
      "turnover": "125046994.1",
      "trades": "2031"
    },
    {
      "date": "2026-06-02",
      "bid": "324.20",
      "ask": "324.60",
      "open": "323.60",
      "high": "326.00",
      "low": "322.00",
      "close": "324.80",
      "average": "324.552",
      "volume": "321238",
      "turnover": "104256881.7",
      "trades": "1369"
    },
    {
      "date": "2026-06-03",
      "bid": "326.40",
      "ask": "326.80",
      "open": "322.00",
      "high": "327.20",
      "low": "322.00",
      "close": "327.20",
      "average": "325.6661",
      "volume": "372973",
      "turnover": "121442532.7",
      "trades": "1721"
    },
    {
      "date": "2026-06-04",
      "bid": "324.60",
      "ask": "324.80",
      "open": "327.20",
      "high": "330.40",
      "low": "323.60",
      "close": "326.40",
      "average": "326.8919",
      "volume": "401540",
      "turnover": "131269292.3",
      "trades": "2091"
    },
    {
      "date": "2026-06-05",
      "bid": "324.20",
      "ask": "324.40",
      "open": "327.00",
      "high": "330.00",
      "low": "324.00",
      "close": "324.80",
      "average": "325.7066",
      "volume": "321623",
      "turnover": "104768136.6",
      "trades": "1403"
    },
    {
      "date": "2026-06-08",
      "bid": "326.40",
      "ask": "326.80",
      "open": "318.40",
      "high": "327.20",
      "low": "316.00",
      "close": "327.20",
      "average": "323.7421",
      "volume": "318308",
      "turnover": "103046062",
      "trades": "1344"
    },
    {
      "date": "2026-06-09",
      "bid": "326.20",
      "ask": "327.00",
      "open": "326.40",
      "high": "332.00",
      "low": "324.40",
      "close": "324.40",
      "average": "325.7046",
      "volume": "319785",
      "turnover": "104165177.1",
      "trades": "1347"
    },
    {
      "date": "2026-06-10",
      "bid": "323.80",
      "ask": "324.20",
      "open": "326.20",
      "high": "328.40",
      "low": "320.60",
      "close": "322.20",
      "average": "323.3233",
      "volume": "318983",
      "turnover": "103143686.3",
      "trades": "1660"
    },
    {
      "date": "2026-06-11",
      "bid": "319.00",
      "ask": "319.40",
      "open": "319.20",
      "high": "325.40",
      "low": "318.20",
      "close": "318.20",
      "average": "319.565",
      "volume": "367815",
      "turnover": "117556895.3",
      "trades": "1494"
    },
    {
      "date": "2026-06-12",
      "bid": "321.40",
      "ask": "322.20",
      "open": "322.40",
      "high": "328.00",
      "low": "319.00",
      "close": "321.80",
      "average": "322.5836",
      "volume": "316565",
      "turnover": "102134302.6",
      "trades": "1656"
    },
    {
      "date": "2026-06-15",
      "bid": "324.00",
      "ask": "324.40",
      "open": "330.00",
      "high": "332.60",
      "low": "323.80",
      "close": "323.80",
      "average": "325.6962",
      "volume": "346496",
      "turnover": "112871499.9",
      "trades": "1433"
    },
    {
      "date": "2026-06-16",
      "bid": "324.00",
      "ask": "324.80",
      "open": "323.80",
      "high": "327.00",
      "low": "322.20",
      "close": "324.20",
      "average": "324.1528",
      "volume": "363114",
      "turnover": "117703477.4",
      "trades": "1262"
    },
    {
      "date": "2026-06-17",
      "bid": "322.20",
      "ask": "322.60",
      "open": "323.20",
      "high": "325.60",
      "low": "319.20",
      "close": "324.40",
      "average": "323.5738",
      "volume": "523277",
      "turnover": "169313473.9",
      "trades": "2262"
    },
    {
      "date": "2026-06-18",
      "bid": "330.00",
      "ask": "330.60",
      "open": "325.00",
      "high": "330.80",
      "low": "320.00",
      "close": "329.00",
      "average": "328.2447",
      "volume": "1030186",
      "turnover": "338109553.6",
      "trades": "1856"
    },
    {
      "date": "2026-06-22",
      "bid": "327.00",
      "ask": "327.20",
      "open": "325.40",
      "high": "327.20",
      "low": "318.00",
      "close": "326.60",
      "average": "324.8617",
      "volume": "471632",
      "turnover": "153206025.6",
      "trades": "2087"
    },
    {
      "date": "2026-06-23",
      "bid": "322.40",
      "ask": "322.80",
      "open": "322.00",
      "high": "324.60",
      "low": "319.80",
      "close": "322.00",
      "average": "322.0233",
      "volume": "281517",
      "turnover": "90653634.2",
      "trades": "1709"
    },
    {
      "date": "2026-06-24",
      "bid": "331.20",
      "ask": "331.40",
      "open": "321.40",
      "high": "331.40",
      "low": "318.20",
      "close": "330.00",
      "average": "328.1583",
      "volume": "435749",
      "turnover": "142983952.5",
      "trades": "1757"
    },
    {
      "date": "2026-06-25",
      "bid": "334.60",
      "ask": "335.40",
      "open": "332.00",
      "high": "336.20",
      "low": "329.60",
      "close": "334.00",
      "average": "333.6297",
      "volume": "457527",
      "turnover": "152637610.5",
      "trades": "1765"
    },
    {
      "date": "2026-06-26",
      "bid": "334.20",
      "ask": "334.80",
      "open": "332.00",
      "high": "335.80",
      "low": "330.40",
      "close": "332.60",
      "average": "332.7109",
      "volume": "381666",
      "turnover": "126983638.8",
      "trades": "1733"
    },
    {
      "date": "2026-06-29",
      "bid": "339.60",
      "ask": "340.20",
      "open": "338.00",
      "high": "343.00",
      "low": "337.60",
      "close": "339.60",
      "average": "339.6869",
      "volume": "310288",
      "turnover": "105403115.9",
      "trades": "1772"
    },
    {
      "date": "2026-06-30",
      "bid": "342.80",
      "ask": "343.60",
      "open": "340.60",
      "high": "345.60",
      "low": "338.80",
      "close": "341.40",
      "average": "341.7704",
      "volume": "614702",
      "turnover": "210090129.5",
      "trades": "2464"
    },
    {
      "date": "2026-07-01",
      "bid": "337.40",
      "ask": "337.80",
      "open": "341.60",
      "high": "342.20",
      "low": "335.40",
      "close": "338.80",
      "average": "338.6401",
      "volume": "239432",
      "turnover": "81081713",
      "trades": "1317"
    },
    {
      "date": "2026-07-02",
      "bid": "341.80",
      "ask": "342.40",
      "open": "336.40",
      "high": "344.00",
      "low": "335.40",
      "close": "342.00",
      "average": "341.3627",
      "volume": "283556",
      "turnover": "96810737.7",
      "trades": "1385"
    },
    {
      "date": "2026-07-03",
      "bid": "346.00",
      "ask": "346.40",
      "open": "343.80",
      "high": "346.80",
      "low": "341.80",
      "close": "345.20",
      "average": "344.9718",
      "volume": "191093",
      "turnover": "65921611.88",
      "trades": "1110"
    },
    {
      "date": "2026-07-06",
      "bid": "339.00",
      "ask": "339.20",
      "open": "345.80",
      "high": "345.80",
      "low": "337.40",
      "close": "340.00",
      "average": "340.1427",
      "volume": "248909",
      "turnover": "84665479.7",
      "trades": "1220"
    },
    {
      "date": "2026-07-07",
      "bid": "333.60",
      "ask": "334.20",
      "open": "338.00",
      "high": "340.00",
      "low": "333.00",
      "close": "333.20",
      "average": "334.3335",
      "volume": "271044",
      "turnover": "90628843.2",
      "trades": "1327"
    },
    {
      "date": "2026-07-08",
      "bid": "322.00",
      "ask": "322.40",
      "open": "325.80",
      "high": "331.00",
      "low": "322.20",
      "close": "323.20",
      "average": "323.8416",
      "volume": "344518",
      "turnover": "111571715",
      "trades": "1736"
    },
    {
      "date": "2026-07-09",
      "bid": "325.40",
      "ask": "325.80",
      "open": "326.00",
      "high": "329.40",
      "low": "322.80",
      "close": "325.40",
      "average": "325.287",
      "volume": "360430",
      "turnover": "117236652.5",
      "trades": "1151"
    },
    {
      "date": "2026-07-10",
      "bid": "328.60",
      "ask": "329.00",
      "open": "324.80",
      "high": "329.80",
      "low": "323.80",
      "close": "329.20",
      "average": "328.1806",
      "volume": "269562",
      "turnover": "88459522.6",
      "trades": "1129"
    },
    {
      "date": "2026-07-13",
      "bid": "333.80",
      "ask": "334.20",
      "open": "325.40",
      "high": "335.00",
      "low": "324.40",
      "close": "333.00",
      "average": "332.2357",
      "volume": "455133",
      "turnover": "151210965.19",
      "trades": "1998"
    },
    {
      "date": "2026-07-14",
      "bid": "337.80",
      "ask": "338.40",
      "open": "329.80",
      "high": "342.40",
      "low": "328.80",
      "close": "337.00",
      "average": "337.1323",
      "volume": "477727",
      "turnover": "161057132.3",
      "trades": "2685"
    },
    {
      "date": "2026-07-15",
      "bid": "340.20",
      "ask": "340.60",
      "open": "338.00",
      "high": "343.40",
      "low": "334.80",
      "close": "340.80",
      "average": "340.51",
      "volume": "344126",
      "turnover": "117178966.2",
      "trades": "1501"
    },
    {
      "date": "2026-07-16",
      "bid": "350.20",
      "ask": "350.60",
      "open": "340.80",
      "high": "350.60",
      "low": "340.80",
      "close": "350.40",
      "average": "348.386",
      "volume": "445595",
      "turnover": "155219357.9",
      "trades": "2074"
    },
    {
      "date": "2026-07-17",
      "bid": "341.00",
      "ask": "341.20",
      "open": "347.60",
      "high": "348.00",
      "low": "336.20",
      "close": "343.20",
      "average": "342.2272",
      "volume": "316603",
      "turnover": "108342881.5",
      "trades": "2036"
    },
    {
      "date": "2026-07-20",
      "bid": "339.00",
      "ask": "339.40",
      "open": "342.40",
      "high": "346.60",
      "low": "338.20",
      "close": "339.20",
      "average": "339.9077",
      "volume": "263800",
      "turnover": "89672815.7",
      "trades": "1091"
    },
    {
      "date": "2026-07-21",
      "bid": "337.80",
      "ask": "338.00",
      "open": "339.20",
      "high": "339.20",
      "low": "331.40",
      "close": "337.00",
      "average": "335.8288",
      "volume": "185385",
      "turnover": "62254141.1",
      "trades": "1397"
    },
    {
      "date": "2026-07-22",
      "bid": "341.60",
      "ask": "342.20",
      "open": "338.00",
      "high": "346.20",
      "low": "335.20",
      "close": "342.00",
      "average": "342.2502",
      "volume": "240124",
      "turnover": "82180878.2",
      "trades": "1552"
    },
    {
      "date": "2026-07-23",
      "bid": "338.80",
      "ask": "339.20",
      "open": "341.60",
      "high": "342.20",
      "low": "337.60",
      "close": "339.40",
      "average": "339.7192",
      "volume": "329376",
      "turnover": "111895759.1",
      "trades": "1680"
    },
    {
      "date": "2026-07-24",
      "bid": "341.60",
      "ask": "342.00",
      "open": "339.00",
      "high": "342.00",
      "low": "339.00",
      "close": "341.60",
      "average": "341.0224",
      "volume": "188682",
      "turnover": "64335232.9",
      "trades": "1175"
    },
    {
      "date": "2026-07-27",
      "bid": "341.60",
      "ask": "342.00",
      "open": "343.40",
      "high": "348.60",
      "low": "340.60",
      "close": "340.60",
      "average": "342.2229",
      "volume": "280504",
      "turnover": "96000504.4",
      "trades": "1541"
    },
    {
      "date": "2026-07-28",
      "bid": "343.80",
      "ask": "344.20",
      "open": "341.20",
      "high": "345.40",
      "low": "339.20",
      "close": "344.00",
      "average": "343.3352",
      "volume": "264480",
      "turnover": "90800360.3",
      "trades": "1818"
    },
    {
      "date": "2026-07-29",
      "bid": "339.60",
      "ask": "340.00",
      "open": "344.20",
      "high": "345.60",
      "low": "338.20",
      "close": "340.00",
      "average": "340.4581",
      "volume": "254552",
      "turnover": "86664654.8",
      "trades": "1701"
    },
    {
      "date": "2026-07-30",
      "bid": "342.60",
      "ask": "343.00",
      "open": "338.40",
      "high": "346.60",
      "low": "338.40",
      "close": "341.80",
      "average": "342.4207",
      "volume": "307078",
      "turnover": "105152560.9",
      "trades": "1330"
    },
    {
      "date": "2026-07-31",
      "bid": "346.60",
      "ask": "347.00",
      "open": "345.80",
      "high": "351.00",
      "low": "343.80",
      "close": "346.60",
      "average": "346.8117",
      "volume": "445043",
      "turnover": "154345553.9",
      "trades": "2015"
    },
    {
      "date": "2026-08-03",
      "bid": "352.40",
      "ask": "353.00",
      "open": "347.80",
      "high": "354.00",
      "low": "347.80",
      "close": "352.00",
      "average": "352.0517",
      "volume": "299108",
      "turnover": "105300942.8",
      "trades": "1821"
    },
    {
      "date": "2026-08-04",
      "bid": "356.40",
      "ask": "356.60",
      "open": "353.20",
      "high": "357.80",
      "low": "350.00",
      "close": "356.00",
      "average": "354.4167",
      "volume": "324996",
      "turnover": "115177681.6",
      "trades": "1795"
    },
    {
      "date": "2026-08-05",
      "bid": "361.00",
      "ask": "361.20",
      "open": "358.80",
      "high": "362.80",
      "low": "358.00",
      "close": "358.60",
      "average": "359.4909",
      "volume": "423945",
      "turnover": "152413569.9",
      "trades": "2211"
    }
  ]
}