{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX364/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/alfa?id=TX364",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX364",
    "asset_class": "SHARES",
    "isin": "SE0000695876",
    "symbol": "ALFA",
    "company": "Alfa Laval",
    "market": null,
    "last_sale_price": "SEK 567.40",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "362.70",
      "ask": "362.90",
      "open": "361.70",
      "high": "365.40",
      "low": "361.00",
      "close": "362.10",
      "average": "362.6093",
      "volume": "546319",
      "turnover": "198110154.8",
      "trades": "3838"
    },
    {
      "date": "2021-08-03",
      "bid": "367.50",
      "ask": "367.60",
      "open": "362.00",
      "high": "368.80",
      "low": "359.40",
      "close": "368.50",
      "average": "366.2127",
      "volume": "525733",
      "turnover": "192489096.85",
      "trades": "4848"
    },
    {
      "date": "2021-08-04",
      "bid": "369.30",
      "ask": "369.40",
      "open": "369.10",
      "high": "371.40",
      "low": "364.20",
      "close": "368.70",
      "average": "367.9984",
      "volume": "588093",
      "turnover": "216402676.65",
      "trades": "5125"
    },
    {
      "date": "2021-08-05",
      "bid": "367.80",
      "ask": "368.00",
      "open": "368.20",
      "high": "370.70",
      "low": "366.50",
      "close": "368.60",
      "average": "368.7441",
      "volume": "470173",
      "turnover": "173380517.95",
      "trades": "4988"
    },
    {
      "date": "2021-08-06",
      "bid": "365.50",
      "ask": "365.70",
      "open": "368.70",
      "high": "368.70",
      "low": "364.30",
      "close": "365.00",
      "average": "365.4565",
      "volume": "487517",
      "turnover": "178190120.6",
      "trades": "3317"
    },
    {
      "date": "2021-08-09",
      "bid": "362.40",
      "ask": "362.60",
      "open": "364.00",
      "high": "364.70",
      "low": "360.60",
      "close": "362.90",
      "average": "362.6288",
      "volume": "653858",
      "turnover": "237101674.65",
      "trades": "4964"
    },
    {
      "date": "2021-08-10",
      "bid": "362.00",
      "ask": "362.20",
      "open": "362.80",
      "high": "364.60",
      "low": "360.20",
      "close": "362.40",
      "average": "362.2648",
      "volume": "435129",
      "turnover": "157630986.15",
      "trades": "3261"
    },
    {
      "date": "2021-08-11",
      "bid": "365.20",
      "ask": "365.40",
      "open": "362.40",
      "high": "365.40",
      "low": "360.00",
      "close": "364.50",
      "average": "363.5062",
      "volume": "385420",
      "turnover": "140088904",
      "trades": "3274"
    },
    {
      "date": "2021-08-12",
      "bid": "364.00",
      "ask": "364.20",
      "open": "364.30",
      "high": "366.00",
      "low": "362.50",
      "close": "365.00",
      "average": "364.5819",
      "volume": "412864",
      "turnover": "150520421.94",
      "trades": "3386"
    },
    {
      "date": "2021-08-13",
      "bid": "366.60",
      "ask": "366.80",
      "open": "364.70",
      "high": "367.50",
      "low": "364.20",
      "close": "367.50",
      "average": "366.6136",
      "volume": "384707",
      "turnover": "141034157.69",
      "trades": "3074"
    },
    {
      "date": "2021-08-16",
      "bid": "362.50",
      "ask": "362.60",
      "open": "366.70",
      "high": "366.70",
      "low": "362.00",
      "close": "362.60",
      "average": "363.0278",
      "volume": "509607",
      "turnover": "185002957.8",
      "trades": "4726"
    },
    {
      "date": "2021-08-17",
      "bid": "361.00",
      "ask": "361.20",
      "open": "360.70",
      "high": "365.40",
      "low": "360.70",
      "close": "361.10",
      "average": "361.9998",
      "volume": "562871",
      "turnover": "203772460.65",
      "trades": "3972"
    },
    {
      "date": "2021-08-18",
      "bid": "359.80",
      "ask": "360.00",
      "open": "361.50",
      "high": "362.90",
      "low": "359.50",
      "close": "361.10",
      "average": "361.1567",
      "volume": "515968",
      "turnover": "186353940.2",
      "trades": "3818"
    },
    {
      "date": "2021-08-19",
      "bid": "350.10",
      "ask": "350.30",
      "open": "356.30",
      "high": "357.00",
      "low": "349.50",
      "close": "350.30",
      "average": "351.2769",
      "volume": "890684",
      "turnover": "312876965.8",
      "trades": "6554"
    },
    {
      "date": "2021-08-20",
      "bid": "352.90",
      "ask": "353.00",
      "open": "350.00",
      "high": "354.80",
      "low": "347.30",
      "close": "352.80",
      "average": "351.7754",
      "volume": "888688",
      "turnover": "312600936.7",
      "trades": "6218"
    },
    {
      "date": "2021-08-23",
      "bid": "354.30",
      "ask": "354.50",
      "open": "356.90",
      "high": "357.60",
      "low": "352.70",
      "close": "354.40",
      "average": "354.3411",
      "volume": "591265",
      "turnover": "209593416.8",
      "trades": "4002"
    },
    {
      "date": "2021-08-24",
      "bid": "350.00",
      "ask": "350.20",
      "open": "356.20",
      "high": "357.00",
      "low": "348.00",
      "close": "349.40",
      "average": "349.9485",
      "volume": "523886",
      "turnover": "183235019",
      "trades": "4382"
    },
    {
      "date": "2021-08-25",
      "bid": "350.60",
      "ask": "350.80",
      "open": "350.30",
      "high": "351.60",
      "low": "348.70",
      "close": "351.60",
      "average": "350.9966",
      "volume": "314170",
      "turnover": "110270680.1",
      "trades": "2298"
    },
    {
      "date": "2021-08-26",
      "bid": "345.60",
      "ask": "345.70",
      "open": "348.70",
      "high": "350.80",
      "low": "343.60",
      "close": "346.10",
      "average": "345.7337",
      "volume": "759276",
      "turnover": "262497646.25",
      "trades": "6210"
    },
    {
      "date": "2021-08-27",
      "bid": "350.10",
      "ask": "350.20",
      "open": "346.10",
      "high": "350.40",
      "low": "344.90",
      "close": "350.40",
      "average": "349.3049",
      "volume": "647800",
      "turnover": "226275611.81",
      "trades": "4876"
    },
    {
      "date": "2021-08-30",
      "bid": "350.90",
      "ask": "351.10",
      "open": "350.40",
      "high": "351.90",
      "low": "349.30",
      "close": "351.00",
      "average": "350.7598",
      "volume": "442713",
      "turnover": "155289958",
      "trades": "2186"
    },
    {
      "date": "2021-08-31",
      "bid": "349.90",
      "ask": "350.10",
      "open": "352.60",
      "high": "354.10",
      "low": "348.60",
      "close": "350.00",
      "average": "350.5533",
      "volume": "677053",
      "turnover": "237349745.45",
      "trades": "4811"
    },
    {
      "date": "2021-09-01",
      "bid": "358.70",
      "ask": "358.90",
      "open": "353.80",
      "high": "359.00",
      "low": "351.10",
      "close": "358.90",
      "average": "357.4951",
      "volume": "932355",
      "turnover": "333296462.3",
      "trades": "6073"
    },
    {
      "date": "2021-09-02",
      "bid": "360.30",
      "ask": "360.50",
      "open": "358.80",
      "high": "361.00",
      "low": "356.90",
      "close": "360.20",
      "average": "359.4043",
      "volume": "705748",
      "turnover": "253645404.9",
      "trades": "4809"
    },
    {
      "date": "2021-09-03",
      "bid": "352.80",
      "ask": "353.00",
      "open": "359.00",
      "high": "360.10",
      "low": "351.50",
      "close": "351.90",
      "average": "354.1132",
      "volume": "676774",
      "turnover": "239691924.95",
      "trades": "4828"
    },
    {
      "date": "2021-09-06",
      "bid": "348.90",
      "ask": "349.10",
      "open": "350.40",
      "high": "352.20",
      "low": "346.40",
      "close": "349.30",
      "average": "349.2583",
      "volume": "831481",
      "turnover": "290397693.55",
      "trades": "5643"
    },
    {
      "date": "2021-09-07",
      "bid": "349.00",
      "ask": "349.10",
      "open": "348.80",
      "high": "350.60",
      "low": "347.40",
      "close": "348.40",
      "average": "348.6174",
      "volume": "580789",
      "turnover": "202481523.85",
      "trades": "3603"
    },
    {
      "date": "2021-09-08",
      "bid": "346.60",
      "ask": "346.80",
      "open": "347.00",
      "high": "347.60",
      "low": "344.70",
      "close": "347.00",
      "average": "346.4035",
      "volume": "619636",
      "turnover": "214622607.1",
      "trades": "4711"
    },
    {
      "date": "2021-09-09",
      "bid": "343.70",
      "ask": "343.90",
      "open": "344.50",
      "high": "348.30",
      "low": "342.90",
      "close": "343.80",
      "average": "344.6625",
      "volume": "606891",
      "turnover": "209162511.7",
      "trades": "4923"
    },
    {
      "date": "2021-09-10",
      "bid": "347.50",
      "ask": "347.70",
      "open": "345.30",
      "high": "349.70",
      "low": "344.80",
      "close": "347.90",
      "average": "347.8218",
      "volume": "532460",
      "turnover": "185192145.95",
      "trades": "4418"
    },
    {
      "date": "2021-09-13",
      "bid": "350.60",
      "ask": "350.80",
      "open": "349.90",
      "high": "354.30",
      "low": "349.50",
      "close": "350.30",
      "average": "351.3616",
      "volume": "701375",
      "turnover": "246438192.2",
      "trades": "5214"
    },
    {
      "date": "2021-09-14",
      "bid": "347.10",
      "ask": "347.30",
      "open": "349.70",
      "high": "350.20",
      "low": "345.40",
      "close": "347.30",
      "average": "347.2531",
      "volume": "610315",
      "turnover": "211926441.38",
      "trades": "4469"
    },
    {
      "date": "2021-09-15",
      "bid": "345.00",
      "ask": "345.20",
      "open": "347.30",
      "high": "349.20",
      "low": "343.30",
      "close": "345.00",
      "average": "345.5685",
      "volume": "445709",
      "turnover": "154023314.15",
      "trades": "3366"
    },
    {
      "date": "2021-09-16",
      "bid": "349.00",
      "ask": "349.20",
      "open": "345.70",
      "high": "351.00",
      "low": "345.30",
      "close": "349.10",
      "average": "348.735",
      "volume": "698462",
      "turnover": "243574899.25",
      "trades": "4719"
    },
    {
      "date": "2021-09-17",
      "bid": "340.10",
      "ask": "340.30",
      "open": "352.50",
      "high": "353.60",
      "low": "339.30",
      "close": "340.20",
      "average": "342.7116",
      "volume": "911132",
      "turnover": "312304077.8",
      "trades": "5418"
    },
    {
      "date": "2021-09-20",
      "bid": "332.50",
      "ask": "332.70",
      "open": "334.40",
      "high": "337.30",
      "low": "330.60",
      "close": "332.60",
      "average": "333.2199",
      "volume": "1217624",
      "turnover": "392984084.75",
      "trades": "8239"
    },
    {
      "date": "2021-09-21",
      "bid": "331.70",
      "ask": "331.80",
      "open": "332.00",
      "high": "336.40",
      "low": "331.30",
      "close": "332.00",
      "average": "333.0458",
      "volume": "558235",
      "turnover": "185759095.1",
      "trades": "4712"
    },
    {
      "date": "2021-09-22",
      "bid": "334.10",
      "ask": "334.30",
      "open": "332.00",
      "high": "335.50",
      "low": "331.80",
      "close": "334.60",
      "average": "334.0936",
      "volume": "881741",
      "turnover": "294587801.6",
      "trades": "5665"
    },
    {
      "date": "2021-09-23",
      "bid": "338.00",
      "ask": "338.20",
      "open": "337.50",
      "high": "340.20",
      "low": "335.60",
      "close": "339.10",
      "average": "338.023",
      "volume": "1048449",
      "turnover": "354305333.9",
      "trades": "7035"
    },
    {
      "date": "2021-09-24",
      "bid": "338.50",
      "ask": "338.70",
      "open": "340.00",
      "high": "341.20",
      "low": "333.10",
      "close": "338.80",
      "average": "337.8538",
      "volume": "695217",
      "turnover": "234883478.5",
      "trades": "5244"
    },
    {
      "date": "2021-09-27",
      "bid": "332.70",
      "ask": "332.90",
      "open": "341.40",
      "high": "342.10",
      "low": "331.90",
      "close": "333.00",
      "average": "334.3822",
      "volume": "553503",
      "turnover": "185096075.75",
      "trades": "4938"
    },
    {
      "date": "2021-09-28",
      "bid": "323.40",
      "ask": "323.50",
      "open": "332.10",
      "high": "332.50",
      "low": "322.30",
      "close": "322.50",
      "average": "325.3255",
      "volume": "728146",
      "turnover": "236889421.9",
      "trades": "5606"
    },
    {
      "date": "2021-09-29",
      "bid": "323.00",
      "ask": "323.20",
      "open": "323.60",
      "high": "326.60",
      "low": "320.90",
      "close": "322.40",
      "average": "323.1882",
      "volume": "745953",
      "turnover": "241088022.4",
      "trades": "5654"
    },
    {
      "date": "2021-09-30",
      "bid": "328.60",
      "ask": "328.90",
      "open": "324.60",
      "high": "329.90",
      "low": "324.60",
      "close": "328.60",
      "average": "328.0307",
      "volume": "753792",
      "turnover": "247217117.75",
      "trades": "4915"
    },
    {
      "date": "2021-10-01",
      "bid": "323.20",
      "ask": "323.40",
      "open": "323.10",
      "high": "326.10",
      "low": "319.70",
      "close": "323.10",
      "average": "323.0822",
      "volume": "601387",
      "turnover": "194289636.9",
      "trades": "4933"
    },
    {
      "date": "2021-10-04",
      "bid": "320.60",
      "ask": "320.90",
      "open": "319.00",
      "high": "324.80",
      "low": "318.70",
      "close": "320.80",
      "average": "321.5401",
      "volume": "494510",
      "turnover": "158988445.8",
      "trades": "4308"
    },
    {
      "date": "2021-10-05",
      "bid": "324.60",
      "ask": "324.80",
      "open": "320.60",
      "high": "324.80",
      "low": "319.20",
      "close": "324.80",
      "average": "322.6385",
      "volume": "548083",
      "turnover": "176824018.8",
      "trades": "5378"
    },
    {
      "date": "2021-10-06",
      "bid": "319.80",
      "ask": "320.00",
      "open": "322.00",
      "high": "322.70",
      "low": "317.30",
      "close": "319.90",
      "average": "320.1299",
      "volume": "710304",
      "turnover": "227381074.55",
      "trades": "5936"
    },
    {
      "date": "2021-10-07",
      "bid": "326.90",
      "ask": "327.00",
      "open": "324.00",
      "high": "328.50",
      "low": "323.20",
      "close": "327.00",
      "average": "326.7376",
      "volume": "853904",
      "turnover": "279008309.45",
      "trades": "5350"
    },
    {
      "date": "2021-10-08",
      "bid": "321.60",
      "ask": "321.80",
      "open": "326.70",
      "high": "327.90",
      "low": "321.30",
      "close": "321.80",
      "average": "323.3831",
      "volume": "607709",
      "turnover": "196527162.95",
      "trades": "4568"
    },
    {
      "date": "2021-10-11",
      "bid": "319.90",
      "ask": "320.10",
      "open": "320.70",
      "high": "321.60",
      "low": "316.40",
      "close": "320.70",
      "average": "319.6422",
      "volume": "482089",
      "turnover": "154093904.19",
      "trades": "3752"
    },
    {
      "date": "2021-10-12",
      "bid": "323.60",
      "ask": "323.90",
      "open": "317.00",
      "high": "323.80",
      "low": "314.90",
      "close": "323.80",
      "average": "321.6619",
      "volume": "577458",
      "turnover": "185729724.45",
      "trades": "4598"
    },
    {
      "date": "2021-10-13",
      "bid": "325.40",
      "ask": "325.60",
      "open": "323.60",
      "high": "326.60",
      "low": "321.10",
      "close": "325.40",
      "average": "325.2317",
      "volume": "896491",
      "turnover": "291552354.39",
      "trades": "5716"
    },
    {
      "date": "2021-10-14",
      "bid": "328.30",
      "ask": "328.50",
      "open": "327.70",
      "high": "330.50",
      "low": "326.00",
      "close": "328.50",
      "average": "328.2161",
      "volume": "759562",
      "turnover": "249292853.5",
      "trades": "6054"
    },
    {
      "date": "2021-10-15",
      "bid": "331.70",
      "ask": "331.90",
      "open": "330.10",
      "high": "331.90",
      "low": "326.40",
      "close": "331.90",
      "average": "330.6459",
      "volume": "697369",
      "turnover": "230577889.85",
      "trades": "5058"
    },
    {
      "date": "2021-10-18",
      "bid": "330.50",
      "ask": "330.80",
      "open": "330.90",
      "high": "332.00",
      "low": "327.60",
      "close": "331.30",
      "average": "330.2544",
      "volume": "726631",
      "turnover": "240321339.1",
      "trades": "5321"
    },
    {
      "date": "2021-10-19",
      "bid": "336.90",
      "ask": "337.10",
      "open": "332.00",
      "high": "337.10",
      "low": "331.90",
      "close": "336.90",
      "average": "335.7726",
      "volume": "746501",
      "turnover": "250636481.6",
      "trades": "5501"
    },
    {
      "date": "2021-10-20",
      "bid": "338.40",
      "ask": "338.60",
      "open": "334.30",
      "high": "339.20",
      "low": "331.30",
      "close": "339.20",
      "average": "336.9662",
      "volume": "964694",
      "turnover": "324981986.39",
      "trades": "5126"
    },
    {
      "date": "2021-10-21",
      "bid": "332.30",
      "ask": "332.50",
      "open": "336.20",
      "high": "338.80",
      "low": "328.80",
      "close": "332.70",
      "average": "332.7018",
      "volume": "960836",
      "turnover": "319666611.55",
      "trades": "5879"
    },
    {
      "date": "2021-10-22",
      "bid": "339.10",
      "ask": "339.30",
      "open": "335.10",
      "high": "340.50",
      "low": "332.30",
      "close": "340.50",
      "average": "337.4647",
      "volume": "1261456",
      "turnover": "425675285.05",
      "trades": "5561"
    },
    {
      "date": "2021-10-25",
      "bid": "330.60",
      "ask": "330.70",
      "open": "341.60",
      "high": "342.00",
      "low": "329.80",
      "close": "331.60",
      "average": "331.9878",
      "volume": "1156821",
      "turnover": "384056462.1",
      "trades": "7611"
    },
    {
      "date": "2021-10-26",
      "bid": "347.30",
      "ask": "347.50",
      "open": "338.80",
      "high": "353.40",
      "low": "338.40",
      "close": "348.10",
      "average": "348.2148",
      "volume": "1659652",
      "turnover": "577903923.04",
      "trades": "13108"
    },
    {
      "date": "2021-10-27",
      "bid": "357.00",
      "ask": "357.30",
      "open": "349.00",
      "high": "358.80",
      "low": "348.80",
      "close": "356.30",
      "average": "355.595",
      "volume": "1478420",
      "turnover": "525742919.55",
      "trades": "9296"
    },
    {
      "date": "2021-10-28",
      "bid": "370.90",
      "ask": "371.10",
      "open": "356.30",
      "high": "371.00",
      "low": "356.20",
      "close": "370.70",
      "average": "367.6794",
      "volume": "1263742",
      "turnover": "464608698.8",
      "trades": "7675"
    },
    {
      "date": "2021-10-29",
      "bid": "367.40",
      "ask": "367.60",
      "open": "368.80",
      "high": "369.00",
      "low": "363.70",
      "close": "367.70",
      "average": "366.6589",
      "volume": "697096",
      "turnover": "255585472.65",
      "trades": "5395"
    },
    {
      "date": "2021-11-01",
      "bid": "365.90",
      "ask": "366.10",
      "open": "370.10",
      "high": "372.30",
      "low": "363.50",
      "close": "366.60",
      "average": "366.4041",
      "volume": "609758",
      "turnover": "223410736.2",
      "trades": "5750"
    },
    {
      "date": "2021-11-02",
      "bid": "367.50",
      "ask": "367.60",
      "open": "366.60",
      "high": "369.40",
      "low": "364.20",
      "close": "367.70",
      "average": "367.1902",
      "volume": "436062",
      "turnover": "160102130.8",
      "trades": "3085"
    },
    {
      "date": "2021-11-03",
      "bid": "369.40",
      "ask": "369.60",
      "open": "367.10",
      "high": "372.50",
      "low": "366.20",
      "close": "369.90",
      "average": "369.6765",
      "volume": "361549",
      "turnover": "133656501.8",
      "trades": "2639"
    },
    {
      "date": "2021-11-04",
      "bid": "373.20",
      "ask": "373.40",
      "open": "372.40",
      "high": "374.40",
      "low": "369.90",
      "close": "373.10",
      "average": "372.9199",
      "volume": "419060",
      "turnover": "156276830.1",
      "trades": "2952"
    },
    {
      "date": "2021-11-05",
      "bid": "369.40",
      "ask": "369.60",
      "open": "370.50",
      "high": "373.20",
      "low": "368.70",
      "close": "369.50",
      "average": "370.3222",
      "volume": "234099",
      "turnover": "86695194.6",
      "trades": "1811"
    },
    {
      "date": "2021-11-08",
      "bid": "380.20",
      "ask": "380.50",
      "open": "369.50",
      "high": "380.60",
      "low": "369.10",
      "close": "380.40",
      "average": "378.1708",
      "volume": "476056",
      "turnover": "180022345.5",
      "trades": "3480"
    },
    {
      "date": "2021-11-09",
      "bid": "377.00",
      "ask": "377.10",
      "open": "378.30",
      "high": "379.60",
      "low": "375.70",
      "close": "376.90",
      "average": "377.653",
      "volume": "309127",
      "turnover": "116758094.5",
      "trades": "3205"
    },
    {
      "date": "2021-11-10",
      "bid": "375.10",
      "ask": "375.30",
      "open": "377.10",
      "high": "379.90",
      "low": "371.40",
      "close": "374.50",
      "average": "374.7377",
      "volume": "553061",
      "turnover": "207239532.45",
      "trades": "3412"
    },
    {
      "date": "2021-11-11",
      "bid": "381.10",
      "ask": "381.30",
      "open": "374.50",
      "high": "381.60",
      "low": "373.70",
      "close": "380.60",
      "average": "379.2908",
      "volume": "409449",
      "turnover": "155248991.25",
      "trades": "3456"
    },
    {
      "date": "2021-11-12",
      "bid": "385.70",
      "ask": "385.90",
      "open": "379.80",
      "high": "386.30",
      "low": "377.40",
      "close": "386.30",
      "average": "383.3664",
      "volume": "421309",
      "turnover": "161533727.44",
      "trades": "3419"
    },
    {
      "date": "2021-11-15",
      "bid": "386.80",
      "ask": "387.00",
      "open": "385.80",
      "high": "388.30",
      "low": "384.10",
      "close": "386.40",
      "average": "385.8514",
      "volume": "271440",
      "turnover": "104732027.2",
      "trades": "2329"
    },
    {
      "date": "2021-11-16",
      "bid": "389.20",
      "ask": "389.40",
      "open": "388.00",
      "high": "390.80",
      "low": "384.80",
      "close": "388.80",
      "average": "388.3014",
      "volume": "385592",
      "turnover": "149724379.25",
      "trades": "3168"
    },
    {
      "date": "2021-11-17",
      "bid": "386.80",
      "ask": "387.00",
      "open": "388.40",
      "high": "389.20",
      "low": "383.10",
      "close": "387.40",
      "average": "386.6853",
      "volume": "759892",
      "turnover": "293846743.3",
      "trades": "5252"
    },
    {
      "date": "2021-11-18",
      "bid": "381.40",
      "ask": "381.50",
      "open": "387.40",
      "high": "390.80",
      "low": "380.00",
      "close": "382.30",
      "average": "383.9215",
      "volume": "678970",
      "turnover": "260690861.75",
      "trades": "5086"
    },
    {
      "date": "2021-11-19",
      "bid": "376.40",
      "ask": "376.60",
      "open": "384.00",
      "high": "385.10",
      "low": "375.90",
      "close": "376.80",
      "average": "378.2598",
      "volume": "890422",
      "turnover": "336828701.8",
      "trades": "5742"
    },
    {
      "date": "2021-11-22",
      "bid": "378.60",
      "ask": "378.80",
      "open": "377.20",
      "high": "381.60",
      "low": "377.10",
      "close": "377.50",
      "average": "378.4126",
      "volume": "710048",
      "turnover": "268374556.35",
      "trades": "4247"
    },
    {
      "date": "2021-11-23",
      "bid": "371.80",
      "ask": "372.00",
      "open": "374.80",
      "high": "377.60",
      "low": "370.00",
      "close": "371.10",
      "average": "372.7118",
      "volume": "573137",
      "turnover": "213627316.9",
      "trades": "3775"
    },
    {
      "date": "2021-11-24",
      "bid": "371.40",
      "ask": "371.60",
      "open": "380.00",
      "high": "384.30",
      "low": "370.20",
      "close": "370.90",
      "average": "372.8516",
      "volume": "734983",
      "turnover": "274081790.1",
      "trades": "5697"
    },
    {
      "date": "2021-11-25",
      "bid": "373.30",
      "ask": "373.50",
      "open": "371.80",
      "high": "376.50",
      "low": "371.80",
      "close": "373.10",
      "average": "373.567",
      "volume": "371471",
      "turnover": "138770611.65",
      "trades": "3201"
    },
    {
      "date": "2021-11-26",
      "bid": "354.60",
      "ask": "354.90",
      "open": "359.90",
      "high": "360.40",
      "low": "351.40",
      "close": "354.70",
      "average": "356.8173",
      "volume": "1049355",
      "turnover": "374478728.08",
      "trades": "8003"
    },
    {
      "date": "2021-11-29",
      "bid": "361.60",
      "ask": "361.80",
      "open": "358.70",
      "high": "366.40",
      "low": "358.70",
      "close": "361.60",
      "average": "361.5714",
      "volume": "643295",
      "turnover": "232580471.75",
      "trades": "4819"
    },
    {
      "date": "2021-11-30",
      "bid": "349.40",
      "ask": "349.70",
      "open": "357.80",
      "high": "358.70",
      "low": "349.00",
      "close": "350.10",
      "average": "351.1678",
      "volume": "1816070",
      "turnover": "637779255.6",
      "trades": "8678"
    },
    {
      "date": "2021-12-01",
      "bid": "360.20",
      "ask": "360.40",
      "open": "355.00",
      "high": "360.80",
      "low": "352.60",
      "close": "360.20",
      "average": "357.4571",
      "volume": "717696",
      "turnover": "256521666.95",
      "trades": "4949"
    },
    {
      "date": "2021-12-02",
      "bid": "355.80",
      "ask": "355.90",
      "open": "355.80",
      "high": "358.10",
      "low": "348.10",
      "close": "356.10",
      "average": "354.1368",
      "volume": "901958",
      "turnover": "319360912.8",
      "trades": "6395"
    },
    {
      "date": "2021-12-03",
      "bid": "343.20",
      "ask": "343.40",
      "open": "348.30",
      "high": "353.70",
      "low": "342.30",
      "close": "343.60",
      "average": "346.0011",
      "volume": "1063012",
      "turnover": "367850664.75",
      "trades": "7469"
    },
    {
      "date": "2021-12-06",
      "bid": "348.30",
      "ask": "348.50",
      "open": "348.10",
      "high": "351.00",
      "low": "342.60",
      "close": "348.10",
      "average": "346.9702",
      "volume": "851223",
      "turnover": "295349010.8",
      "trades": "5384"
    },
    {
      "date": "2021-12-07",
      "bid": "363.10",
      "ask": "363.30",
      "open": "351.20",
      "high": "363.40",
      "low": "351.20",
      "close": "360.80",
      "average": "359.8793",
      "volume": "724233",
      "turnover": "260639554.95",
      "trades": "4350"
    },
    {
      "date": "2021-12-08",
      "bid": "359.10",
      "ask": "359.20",
      "open": "360.70",
      "high": "370.10",
      "low": "357.20",
      "close": "359.70",
      "average": "361.8202",
      "volume": "885950",
      "turnover": "320753584.89",
      "trades": "5596"
    },
    {
      "date": "2021-12-09",
      "bid": "356.40",
      "ask": "356.60",
      "open": "361.00",
      "high": "362.90",
      "low": "354.50",
      "close": "357.40",
      "average": "357.5906",
      "volume": "557758",
      "turnover": "199457292.35",
      "trades": "3378"
    },
    {
      "date": "2021-12-10",
      "bid": "356.10",
      "ask": "356.30",
      "open": "355.00",
      "high": "358.10",
      "low": "353.10",
      "close": "355.80",
      "average": "355.9667",
      "volume": "541227",
      "turnover": "192660860.2",
      "trades": "2947"
    },
    {
      "date": "2021-12-13",
      "bid": "354.50",
      "ask": "354.70",
      "open": "357.20",
      "high": "362.40",
      "low": "354.50",
      "close": "354.70",
      "average": "356.6744",
      "volume": "483931",
      "turnover": "172618528.6",
      "trades": "2977"
    },
    {
      "date": "2021-12-14",
      "bid": "345.50",
      "ask": "345.60",
      "open": "356.80",
      "high": "360.20",
      "low": "345.30",
      "close": "345.80",
      "average": "349.1939",
      "volume": "659924",
      "turnover": "230635522.5",
      "trades": "4219"
    },
    {
      "date": "2021-12-15",
      "bid": "343.40",
      "ask": "343.50",
      "open": "345.50",
      "high": "346.20",
      "low": "337.40",
      "close": "343.90",
      "average": "341.9107",
      "volume": "940363",
      "turnover": "321496274.6",
      "trades": "6321"
    },
    {
      "date": "2021-12-16",
      "bid": "343.60",
      "ask": "343.80",
      "open": "350.00",
      "high": "352.50",
      "low": "342.50",
      "close": "344.00",
      "average": "345.85",
      "volume": "931976",
      "turnover": "322322368.14",
      "trades": "6307"
    },
    {
      "date": "2021-12-17",
      "bid": "342.20",
      "ask": "342.40",
      "open": "342.90",
      "high": "343.80",
      "low": "339.00",
      "close": "341.80",
      "average": "341.4782",
      "volume": "819941",
      "turnover": "279976995.5",
      "trades": "5227"
    },
    {
      "date": "2021-12-20",
      "bid": "341.10",
      "ask": "341.20",
      "open": "333.50",
      "high": "343.30",
      "low": "330.60",
      "close": "341.50",
      "average": "339.9633",
      "volume": "657711",
      "turnover": "221819111.3",
      "trades": "4449"
    },
    {
      "date": "2021-12-21",
      "bid": "348.50",
      "ask": "348.70",
      "open": "345.80",
      "high": "351.40",
      "low": "344.50",
      "close": "349.00",
      "average": "348.7795",
      "volume": "930662",
      "turnover": "324601317.85",
      "trades": "5923"
    },
    {
      "date": "2021-12-22",
      "bid": "354.00",
      "ask": "354.20",
      "open": "350.00",
      "high": "354.80",
      "low": "350.00",
      "close": "354.80",
      "average": "353.3594",
      "volume": "408671",
      "turnover": "144407899.94",
      "trades": "3192"
    },
    {
      "date": "2021-12-23",
      "bid": "361.00",
      "ask": "361.10",
      "open": "356.20",
      "high": "362.50",
      "low": "354.50",
      "close": "360.40",
      "average": "358.7903",
      "volume": "463010",
      "turnover": "166092199",
      "trades": "4217"
    },
    {
      "date": "2021-12-27",
      "bid": "363.80",
      "ask": "364.00",
      "open": "358.00",
      "high": "364.20",
      "low": "357.80",
      "close": "363.50",
      "average": "362.0593",
      "volume": "280129",
      "turnover": "101428594.5",
      "trades": "2495"
    },
    {
      "date": "2021-12-28",
      "bid": "366.80",
      "ask": "367.00",
      "open": "363.00",
      "high": "370.70",
      "low": "362.00",
      "close": "366.80",
      "average": "367.5489",
      "volume": "373080",
      "turnover": "137130201.4",
      "trades": "3117"
    },
    {
      "date": "2021-12-29",
      "bid": "366.10",
      "ask": "366.20",
      "open": "366.00",
      "high": "367.70",
      "low": "364.90",
      "close": "365.80",
      "average": "365.9455",
      "volume": "240920",
      "turnover": "88163562.75",
      "trades": "1787"
    },
    {
      "date": "2021-12-30",
      "bid": "364.90",
      "ask": "365.10",
      "open": "365.80",
      "high": "367.50",
      "low": "364.40",
      "close": "364.40",
      "average": "365.159",
      "volume": "342379",
      "turnover": "125026246.25",
      "trades": "2102"
    },
    {
      "date": "2022-01-03",
      "bid": "367.80",
      "ask": "368.00",
      "open": "364.00",
      "high": "369.70",
      "low": "363.50",
      "close": "367.20",
      "average": "367.3488",
      "volume": "399098",
      "turnover": "146607858.05",
      "trades": "2585"
    },
    {
      "date": "2022-01-04",
      "bid": "382.00",
      "ask": "382.20",
      "open": "369.50",
      "high": "383.20",
      "low": "368.70",
      "close": "382.70",
      "average": "379.8417",
      "volume": "810487",
      "turnover": "307842499.64",
      "trades": "5644"
    },
    {
      "date": "2022-01-05",
      "bid": "378.60",
      "ask": "378.80",
      "open": "386.00",
      "high": "386.90",
      "low": "376.90",
      "close": "376.90",
      "average": "379.2956",
      "volume": "414678",
      "turnover": "157310386.65",
      "trades": "2328"
    },
    {
      "date": "2022-01-07",
      "bid": "362.00",
      "ask": "362.20",
      "open": "371.20",
      "high": "371.20",
      "low": "357.60",
      "close": "360.20",
      "average": "362.759",
      "volume": "1600841",
      "turnover": "580729435.9",
      "trades": "10679"
    },
    {
      "date": "2022-01-10",
      "bid": "339.40",
      "ask": "339.60",
      "open": "363.60",
      "high": "364.60",
      "low": "337.20",
      "close": "338.40",
      "average": "343.2534",
      "volume": "1284145",
      "turnover": "440937460.75",
      "trades": "7318"
    },
    {
      "date": "2022-01-11",
      "bid": "339.00",
      "ask": "339.10",
      "open": "340.20",
      "high": "349.60",
      "low": "337.60",
      "close": "338.60",
      "average": "341.5068",
      "volume": "993847",
      "turnover": "339427088.85",
      "trades": "6434"
    },
    {
      "date": "2022-01-12",
      "bid": "341.70",
      "ask": "341.90",
      "open": "343.00",
      "high": "344.10",
      "low": "335.40",
      "close": "341.70",
      "average": "340.8805",
      "volume": "712544",
      "turnover": "242883231.65",
      "trades": "4878"
    },
    {
      "date": "2022-01-13",
      "bid": "339.50",
      "ask": "339.60",
      "open": "341.00",
      "high": "343.20",
      "low": "336.30",
      "close": "338.90",
      "average": "339.0824",
      "volume": "824055",
      "turnover": "279431412.85",
      "trades": "5208"
    },
    {
      "date": "2022-01-14",
      "bid": "333.90",
      "ask": "334.00",
      "open": "335.00",
      "high": "340.20",
      "low": "331.80",
      "close": "333.40",
      "average": "334.4746",
      "volume": "753201",
      "turnover": "251928300.95",
      "trades": "5459"
    },
    {
      "date": "2022-01-17",
      "bid": "329.90",
      "ask": "330.10",
      "open": "330.80",
      "high": "334.40",
      "low": "327.40",
      "close": "329.30",
      "average": "329.9712",
      "volume": "833983",
      "turnover": "275294026.85",
      "trades": "5192"
    },
    {
      "date": "2022-01-18",
      "bid": "323.00",
      "ask": "323.20",
      "open": "327.70",
      "high": "327.70",
      "low": "318.30",
      "close": "322.90",
      "average": "321.9719",
      "volume": "778682",
      "turnover": "250666513.2",
      "trades": "4881"
    },
    {
      "date": "2022-01-19",
      "bid": "324.70",
      "ask": "324.90",
      "open": "318.00",
      "high": "327.20",
      "low": "315.50",
      "close": "324.10",
      "average": "322.7644",
      "volume": "790000",
      "turnover": "254977685.25",
      "trades": "4738"
    },
    {
      "date": "2022-01-20",
      "bid": "325.80",
      "ask": "325.90",
      "open": "324.90",
      "high": "327.80",
      "low": "321.30",
      "close": "324.80",
      "average": "324.7396",
      "volume": "568905",
      "turnover": "184745678.6",
      "trades": "3417"
    },
    {
      "date": "2022-01-21",
      "bid": "319.20",
      "ask": "319.30",
      "open": "319.30",
      "high": "321.80",
      "low": "315.90",
      "close": "318.70",
      "average": "318.5039",
      "volume": "629163",
      "turnover": "200390685.75",
      "trades": "3873"
    },
    {
      "date": "2022-01-24",
      "bid": "308.60",
      "ask": "308.80",
      "open": "316.40",
      "high": "317.60",
      "low": "303.30",
      "close": "307.50",
      "average": "308.2697",
      "volume": "889080",
      "turnover": "274898375.39",
      "trades": "6288"
    },
    {
      "date": "2022-01-25",
      "bid": "306.50",
      "ask": "306.60",
      "open": "309.20",
      "high": "313.10",
      "low": "305.80",
      "close": "306.80",
      "average": "308.2884",
      "volume": "879484",
      "turnover": "271259798.2",
      "trades": "6324"
    },
    {
      "date": "2022-01-26",
      "bid": "314.00",
      "ask": "314.20",
      "open": "309.10",
      "high": "315.30",
      "low": "308.90",
      "close": "313.70",
      "average": "313.3545",
      "volume": "563849",
      "turnover": "176679712.6",
      "trades": "3582"
    },
    {
      "date": "2022-01-27",
      "bid": "313.30",
      "ask": "313.60",
      "open": "307.90",
      "high": "315.50",
      "low": "305.20",
      "close": "314.10",
      "average": "312.8039",
      "volume": "738177",
      "turnover": "230897484.72",
      "trades": "4785"
    },
    {
      "date": "2022-01-28",
      "bid": "309.70",
      "ask": "309.90",
      "open": "313.30",
      "high": "313.30",
      "low": "304.80",
      "close": "309.70",
      "average": "309.0284",
      "volume": "696336",
      "turnover": "215181043.55",
      "trades": "4374"
    },
    {
      "date": "2022-01-31",
      "bid": "311.80",
      "ask": "311.90",
      "open": "315.00",
      "high": "315.20",
      "low": "310.40",
      "close": "311.50",
      "average": "312.1308",
      "volume": "712912",
      "turnover": "222538866.35",
      "trades": "3874"
    },
    {
      "date": "2022-02-01",
      "bid": "318.10",
      "ask": "318.30",
      "open": "313.90",
      "high": "321.10",
      "low": "313.90",
      "close": "317.30",
      "average": "317.6087",
      "volume": "677877",
      "turnover": "215313766.2",
      "trades": "5044"
    },
    {
      "date": "2022-02-02",
      "bid": "312.20",
      "ask": "312.40",
      "open": "314.30",
      "high": "319.80",
      "low": "302.00",
      "close": "313.00",
      "average": "309.986",
      "volume": "2138824",
      "turnover": "662929750.85",
      "trades": "14022"
    },
    {
      "date": "2022-02-03",
      "bid": "304.30",
      "ask": "304.50",
      "open": "307.00",
      "high": "313.10",
      "low": "302.90",
      "close": "304.10",
      "average": "305.0557",
      "volume": "809332",
      "turnover": "246885078.6",
      "trades": "5836"
    },
    {
      "date": "2022-02-04",
      "bid": "295.40",
      "ask": "295.60",
      "open": "305.30",
      "high": "307.90",
      "low": "294.10",
      "close": "295.40",
      "average": "297.9543",
      "volume": "989937",
      "turnover": "295038112.35",
      "trades": "6223"
    },
    {
      "date": "2022-02-07",
      "bid": "293.90",
      "ask": "294.10",
      "open": "298.70",
      "high": "298.70",
      "low": "292.60",
      "close": "294.40",
      "average": "294.286",
      "volume": "628113",
      "turnover": "184845874.8",
      "trades": "4437"
    },
    {
      "date": "2022-02-08",
      "bid": "288.90",
      "ask": "289.10",
      "open": "293.70",
      "high": "295.10",
      "low": "287.40",
      "close": "288.40",
      "average": "289.6527",
      "volume": "763396",
      "turnover": "221183363.1",
      "trades": "4595"
    },
    {
      "date": "2022-02-09",
      "bid": "295.20",
      "ask": "295.70",
      "open": "291.00",
      "high": "296.50",
      "low": "290.80",
      "close": "294.90",
      "average": "294.3461",
      "volume": "603234",
      "turnover": "177541965.1",
      "trades": "3209"
    },
    {
      "date": "2022-02-10",
      "bid": "292.40",
      "ask": "292.60",
      "open": "297.30",
      "high": "297.60",
      "low": "291.40",
      "close": "291.40",
      "average": "293.0399",
      "volume": "793943",
      "turnover": "233077884.1",
      "trades": "4124"
    },
    {
      "date": "2022-02-11",
      "bid": "289.40",
      "ask": "289.50",
      "open": "288.50",
      "high": "292.50",
      "low": "288.00",
      "close": "289.50",
      "average": "289.8181",
      "volume": "704026",
      "turnover": "204052180.5",
      "trades": "4615"
    },
    {
      "date": "2022-02-14",
      "bid": "283.80",
      "ask": "283.90",
      "open": "282.00",
      "high": "288.00",
      "low": "279.30",
      "close": "284.00",
      "average": "284.0279",
      "volume": "1404598",
      "turnover": "398923934.9",
      "trades": "9082"
    },
    {
      "date": "2022-02-15",
      "bid": "294.90",
      "ask": "295.00",
      "open": "284.00",
      "high": "295.10",
      "low": "283.30",
      "close": "294.50",
      "average": "292.8679",
      "volume": "1166570",
      "turnover": "341562715.89",
      "trades": "5005"
    },
    {
      "date": "2022-02-16",
      "bid": "294.60",
      "ask": "294.80",
      "open": "295.60",
      "high": "300.20",
      "low": "293.00",
      "close": "294.60",
      "average": "296.2787",
      "volume": "672596",
      "turnover": "199290762.2",
      "trades": "3819"
    },
    {
      "date": "2022-02-17",
      "bid": "292.10",
      "ask": "292.20",
      "open": "295.00",
      "high": "298.00",
      "low": "291.50",
      "close": "292.80",
      "average": "293.8245",
      "volume": "649473",
      "turnover": "190869704.25",
      "trades": "3653"
    },
    {
      "date": "2022-02-18",
      "bid": "293.30",
      "ask": "293.50",
      "open": "292.80",
      "high": "295.50",
      "low": "291.70",
      "close": "293.90",
      "average": "293.6942",
      "volume": "738206",
      "turnover": "216807094.65",
      "trades": "3822"
    },
    {
      "date": "2022-02-21",
      "bid": "288.10",
      "ask": "288.30",
      "open": "294.70",
      "high": "295.60",
      "low": "282.70",
      "close": "288.30",
      "average": "288.0552",
      "volume": "713333",
      "turnover": "205596442.85",
      "trades": "3721"
    },
    {
      "date": "2022-02-22",
      "bid": "292.00",
      "ask": "292.30",
      "open": "282.00",
      "high": "299.50",
      "low": "279.90",
      "close": "291.40",
      "average": "292.5252",
      "volume": "1407146",
      "turnover": "411674203.5",
      "trades": "7104"
    },
    {
      "date": "2022-02-23",
      "bid": "290.90",
      "ask": "291.10",
      "open": "292.00",
      "high": "297.50",
      "low": "290.00",
      "close": "290.30",
      "average": "292.9498",
      "volume": "814996",
      "turnover": "238789732.85",
      "trades": "4384"
    },
    {
      "date": "2022-02-24",
      "bid": "288.90",
      "ask": "289.10",
      "open": "276.40",
      "high": "290.30",
      "low": "275.20",
      "close": "290.30",
      "average": "286.3301",
      "volume": "2114403",
      "turnover": "605002801",
      "trades": "9383"
    },
    {
      "date": "2022-02-25",
      "bid": "303.60",
      "ask": "303.70",
      "open": "293.40",
      "high": "303.80",
      "low": "291.60",
      "close": "302.50",
      "average": "300.3909",
      "volume": "1166475",
      "turnover": "350494575.1",
      "trades": "5739"
    },
    {
      "date": "2022-02-28",
      "bid": "308.50",
      "ask": "308.80",
      "open": "297.10",
      "high": "310.00",
      "low": "295.10",
      "close": "310.00",
      "average": "305.8144",
      "volume": "1609046",
      "turnover": "491909472.45",
      "trades": "7781"
    },
    {
      "date": "2022-03-01",
      "bid": "303.80",
      "ask": "304.00",
      "open": "309.50",
      "high": "312.70",
      "low": "301.70",
      "close": "303.80",
      "average": "306.104",
      "volume": "1226511",
      "turnover": "375468510.85",
      "trades": "7057"
    },
    {
      "date": "2022-03-02",
      "bid": "316.40",
      "ask": "316.60",
      "open": "300.10",
      "high": "317.30",
      "low": "299.40",
      "close": "315.10",
      "average": "310.6962",
      "volume": "1327037",
      "turnover": "412229978.1",
      "trades": "7342"
    },
    {
      "date": "2022-03-03",
      "bid": "307.00",
      "ask": "307.20",
      "open": "312.30",
      "high": "316.70",
      "low": "304.80",
      "close": "306.40",
      "average": "308.2516",
      "volume": "862819",
      "turnover": "265995331.7",
      "trades": "5132"
    },
    {
      "date": "2022-03-04",
      "bid": "292.00",
      "ask": "292.20",
      "open": "301.70",
      "high": "303.80",
      "low": "289.70",
      "close": "290.60",
      "average": "294.6349",
      "volume": "1423622",
      "turnover": "419292267.56",
      "trades": "8158"
    },
    {
      "date": "2022-03-07",
      "bid": "301.20",
      "ask": "301.30",
      "open": "281.00",
      "high": "306.60",
      "low": "281.00",
      "close": "299.60",
      "average": "296.3474",
      "volume": "2193849",
      "turnover": "649785232.7",
      "trades": "13461"
    },
    {
      "date": "2022-03-08",
      "bid": "299.60",
      "ask": "299.80",
      "open": "295.00",
      "high": "305.60",
      "low": "293.80",
      "close": "299.10",
      "average": "300.6661",
      "volume": "1418041",
      "turnover": "426384021.25",
      "trades": "8949"
    },
    {
      "date": "2022-03-09",
      "bid": "304.50",
      "ask": "304.90",
      "open": "308.00",
      "high": "313.20",
      "low": "303.20",
      "close": "305.00",
      "average": "306.3006",
      "volume": "1365537",
      "turnover": "418300304.9",
      "trades": "7938"
    },
    {
      "date": "2022-03-10",
      "bid": "304.50",
      "ask": "304.90",
      "open": "306.90",
      "high": "307.40",
      "low": "296.00",
      "close": "304.30",
      "average": "303.4347",
      "volume": "1418661",
      "turnover": "430477189.3",
      "trades": "8569"
    },
    {
      "date": "2022-03-11",
      "bid": "312.10",
      "ask": "312.30",
      "open": "305.40",
      "high": "316.10",
      "low": "304.90",
      "close": "312.00",
      "average": "311.5397",
      "volume": "1120350",
      "turnover": "349030012.75",
      "trades": "6235"
    },
    {
      "date": "2022-03-14",
      "bid": "313.00",
      "ask": "313.20",
      "open": "315.40",
      "high": "317.40",
      "low": "308.10",
      "close": "313.50",
      "average": "312.8292",
      "volume": "1128341",
      "turnover": "352965052.55",
      "trades": "7072"
    },
    {
      "date": "2022-03-15",
      "bid": "312.40",
      "ask": "312.60",
      "open": "310.60",
      "high": "315.60",
      "low": "305.00",
      "close": "312.00",
      "average": "311.893",
      "volume": "769681",
      "turnover": "240071903.2",
      "trades": "4774"
    },
    {
      "date": "2022-03-16",
      "bid": "329.60",
      "ask": "329.90",
      "open": "319.00",
      "high": "330.00",
      "low": "317.90",
      "close": "328.80",
      "average": "325.7511",
      "volume": "1170083",
      "turnover": "381057187.55",
      "trades": "6061"
    },
    {
      "date": "2022-03-17",
      "bid": "320.20",
      "ask": "320.40",
      "open": "330.60",
      "high": "332.20",
      "low": "316.60",
      "close": "319.30",
      "average": "322.0631",
      "volume": "983758",
      "turnover": "316822815.35",
      "trades": "6333"
    },
    {
      "date": "2022-03-18",
      "bid": "319.90",
      "ask": "320.10",
      "open": "320.80",
      "high": "322.50",
      "low": "315.70",
      "close": "320.50",
      "average": "319.9105",
      "volume": "1070530",
      "turnover": "342513975.45",
      "trades": "5008"
    },
    {
      "date": "2022-03-21",
      "bid": "318.60",
      "ask": "318.70",
      "open": "320.00",
      "high": "320.10",
      "low": "314.00",
      "close": "318.70",
      "average": "316.9069",
      "volume": "612312",
      "turnover": "194050947.4",
      "trades": "4094"
    },
    {
      "date": "2022-03-22",
      "bid": "318.50",
      "ask": "318.70",
      "open": "319.50",
      "high": "320.10",
      "low": "315.20",
      "close": "317.50",
      "average": "317.8915",
      "volume": "712339",
      "turnover": "226462299.35",
      "trades": "3777"
    },
    {
      "date": "2022-03-23",
      "bid": "319.00",
      "ask": "319.20",
      "open": "317.40",
      "high": "319.70",
      "low": "314.30",
      "close": "319.00",
      "average": "317.0748",
      "volume": "861960",
      "turnover": "273254624.45",
      "trades": "3728"
    },
    {
      "date": "2022-03-24",
      "bid": "316.90",
      "ask": "317.40",
      "open": "319.80",
      "high": "320.70",
      "low": "314.60",
      "close": "317.20",
      "average": "317.323",
      "volume": "727249",
      "turnover": "230907027.1",
      "trades": "3493"
    },
    {
      "date": "2022-03-25",
      "bid": "303.80",
      "ask": "304.00",
      "open": "316.30",
      "high": "317.80",
      "low": "302.90",
      "close": "302.90",
      "average": "306.0299",
      "volume": "769412",
      "turnover": "235562044.8",
      "trades": "3758"
    },
    {
      "date": "2022-03-28",
      "bid": "309.40",
      "ask": "309.50",
      "open": "304.30",
      "high": "311.10",
      "low": "304.30",
      "close": "310.00",
      "average": "309.4357",
      "volume": "793039",
      "turnover": "245388206.9",
      "trades": "3783"
    },
    {
      "date": "2022-03-29",
      "bid": "321.20",
      "ask": "321.50",
      "open": "314.00",
      "high": "323.40",
      "low": "314.00",
      "close": "321.70",
      "average": "320.1433",
      "volume": "1128781",
      "turnover": "361360730.8",
      "trades": "5532"
    },
    {
      "date": "2022-03-30",
      "bid": "316.90",
      "ask": "317.30",
      "open": "322.60",
      "high": "322.70",
      "low": "311.60",
      "close": "317.70",
      "average": "316.3527",
      "volume": "1042158",
      "turnover": "329687070.45",
      "trades": "3835"
    },
    {
      "date": "2022-03-31",
      "bid": "325.40",
      "ask": "325.60",
      "open": "320.80",
      "high": "326.10",
      "low": "320.50",
      "close": "325.30",
      "average": "324.3581",
      "volume": "966618",
      "turnover": "313518340.5",
      "trades": "4590"
    },
    {
      "date": "2022-04-01",
      "bid": "329.20",
      "ask": "329.40",
      "open": "325.60",
      "high": "330.70",
      "low": "323.10",
      "close": "328.30",
      "average": "327.6196",
      "volume": "576108",
      "turnover": "188742729.75",
      "trades": "3553"
    },
    {
      "date": "2022-04-04",
      "bid": "324.30",
      "ask": "324.40",
      "open": "327.50",
      "high": "327.80",
      "low": "310.90",
      "close": "324.40",
      "average": "320.4588",
      "volume": "1303222",
      "turnover": "417584980.45",
      "trades": "6865"
    },
    {
      "date": "2022-04-05",
      "bid": "322.80",
      "ask": "322.90",
      "open": "325.00",
      "high": "328.70",
      "low": "321.40",
      "close": "322.50",
      "average": "324.6485",
      "volume": "695335",
      "turnover": "225735679.35",
      "trades": "3823"
    },
    {
      "date": "2022-04-06",
      "bid": "314.10",
      "ask": "314.30",
      "open": "322.00",
      "high": "325.80",
      "low": "309.30",
      "close": "315.00",
      "average": "315.0057",
      "volume": "1202553",
      "turnover": "378797991.15",
      "trades": "5155"
    },
    {
      "date": "2022-04-07",
      "bid": "317.30",
      "ask": "317.50",
      "open": "316.40",
      "high": "319.80",
      "low": "314.20",
      "close": "317.70",
      "average": "317.3349",
      "volume": "643610",
      "turnover": "204187262.65",
      "trades": "2811"
    },
    {
      "date": "2022-04-08",
      "bid": "319.70",
      "ask": "319.90",
      "open": "320.80",
      "high": "321.30",
      "low": "315.30",
      "close": "319.20",
      "average": "319.1568",
      "volume": "712690",
      "turnover": "227471513.7",
      "trades": "3715"
    },
    {
      "date": "2022-04-11",
      "bid": "311.30",
      "ask": "311.60",
      "open": "316.50",
      "high": "319.00",
      "low": "311.20",
      "close": "311.60",
      "average": "313.4818",
      "volume": "742639",
      "turnover": "232888713",
      "trades": "3334"
    },
    {
      "date": "2022-04-12",
      "bid": "312.20",
      "ask": "312.40",
      "open": "309.60",
      "high": "315.60",
      "low": "308.20",
      "close": "312.00",
      "average": "311.8999",
      "volume": "980803",
      "turnover": "305928914.5",
      "trades": "5450"
    },
    {
      "date": "2022-04-13",
      "bid": "308.30",
      "ask": "308.50",
      "open": "302.10",
      "high": "309.10",
      "low": "298.30",
      "close": "307.70",
      "average": "305.0578",
      "volume": "1211992",
      "turnover": "369707916.45",
      "trades": "6748"
    },
    {
      "date": "2022-04-14",
      "bid": "308.80",
      "ask": "309.00",
      "open": "308.00",
      "high": "309.00",
      "low": "306.50",
      "close": "308.80",
      "average": "307.6596",
      "volume": "562133",
      "turnover": "172912332.25",
      "trades": "2013"
    },
    {
      "date": "2022-04-19",
      "bid": "310.90",
      "ask": "311.10",
      "open": "307.10",
      "high": "312.30",
      "low": "305.10",
      "close": "311.00",
      "average": "309.1006",
      "volume": "661930",
      "turnover": "204550339.55",
      "trades": "3835"
    },
    {
      "date": "2022-04-20",
      "bid": "316.00",
      "ask": "316.20",
      "open": "312.40",
      "high": "317.50",
      "low": "310.40",
      "close": "315.20",
      "average": "315.0046",
      "volume": "709478",
      "turnover": "223485123.7",
      "trades": "3603"
    },
    {
      "date": "2022-04-21",
      "bid": "328.30",
      "ask": "328.40",
      "open": "316.50",
      "high": "330.80",
      "low": "315.90",
      "close": "328.00",
      "average": "326.2834",
      "volume": "806859",
      "turnover": "263264810.2",
      "trades": "4350"
    },
    {
      "date": "2022-04-22",
      "bid": "318.90",
      "ask": "319.20",
      "open": "322.50",
      "high": "327.20",
      "low": "316.30",
      "close": "318.40",
      "average": "319.9248",
      "volume": "1282260",
      "turnover": "410227610.7",
      "trades": "7242"
    },
    {
      "date": "2022-04-25",
      "bid": "312.00",
      "ask": "312.20",
      "open": "312.00",
      "high": "315.20",
      "low": "306.90",
      "close": "310.70",
      "average": "311.7629",
      "volume": "1200799",
      "turnover": "374228480.55",
      "trades": "6761"
    },
    {
      "date": "2022-04-26",
      "bid": "278.20",
      "ask": "278.40",
      "open": "312.70",
      "high": "320.00",
      "low": "274.80",
      "close": "274.80",
      "average": "287.0174",
      "volume": "2793437",
      "turnover": "801756958.95",
      "trades": "14383"
    },
    {
      "date": "2022-04-27",
      "bid": "268.70",
      "ask": "268.80",
      "open": "270.00",
      "high": "276.60",
      "low": "261.10",
      "close": "269.80",
      "average": "270.6786",
      "volume": "2181196",
      "turnover": "590490104.04",
      "trades": "11192"
    },
    {
      "date": "2022-04-28",
      "bid": "277.50",
      "ask": "277.60",
      "open": "272.50",
      "high": "279.70",
      "low": "271.60",
      "close": "277.90",
      "average": "275.947",
      "volume": "1531570",
      "turnover": "422616882.05",
      "trades": "7606"
    },
    {
      "date": "2022-04-29",
      "bid": "276.90",
      "ask": "277.10",
      "open": "280.00",
      "high": "280.90",
      "low": "272.70",
      "close": "276.90",
      "average": "276.982",
      "volume": "1137496",
      "turnover": "315085988.1",
      "trades": "5392"
    },
    {
      "date": "2022-05-02",
      "bid": "265.50",
      "ask": "265.70",
      "open": "275.00",
      "high": "276.60",
      "low": "234.40",
      "close": "265.70",
      "average": "267.0477",
      "volume": "746484",
      "turnover": "199367717.25",
      "trades": "5242"
    },
    {
      "date": "2022-05-03",
      "bid": "270.30",
      "ask": "270.50",
      "open": "266.70",
      "high": "271.10",
      "low": "265.20",
      "close": "270.40",
      "average": "268.9117",
      "volume": "754522",
      "turnover": "202869862.55",
      "trades": "4402"
    },
    {
      "date": "2022-05-04",
      "bid": "264.90",
      "ask": "265.20",
      "open": "269.30",
      "high": "270.70",
      "low": "262.30",
      "close": "264.30",
      "average": "265.0297",
      "volume": "770647",
      "turnover": "204272908.25",
      "trades": "4130"
    },
    {
      "date": "2022-05-05",
      "bid": "258.00",
      "ask": "258.30",
      "open": "269.40",
      "high": "271.00",
      "low": "256.10",
      "close": "258.10",
      "average": "261.0037",
      "volume": "981893",
      "turnover": "256925109.55",
      "trades": "3658"
    },
    {
      "date": "2022-05-06",
      "bid": "256.20",
      "ask": "256.40",
      "open": "257.40",
      "high": "259.70",
      "low": "250.70",
      "close": "255.90",
      "average": "255.2901",
      "volume": "914537",
      "turnover": "233576364.3",
      "trades": "4929"
    },
    {
      "date": "2022-05-09",
      "bid": "247.60",
      "ask": "247.80",
      "open": "254.40",
      "high": "255.80",
      "low": "243.90",
      "close": "248.40",
      "average": "248.1583",
      "volume": "910576",
      "turnover": "225970377.5",
      "trades": "5237"
    },
    {
      "date": "2022-05-10",
      "bid": "249.50",
      "ask": "249.70",
      "open": "250.30",
      "high": "255.60",
      "low": "246.50",
      "close": "248.80",
      "average": "250.5717",
      "volume": "1105425",
      "turnover": "277021057.64",
      "trades": "6948"
    },
    {
      "date": "2022-05-11",
      "bid": "256.00",
      "ask": "256.20",
      "open": "250.50",
      "high": "256.20",
      "low": "247.90",
      "close": "256.20",
      "average": "253.3592",
      "volume": "1076553",
      "turnover": "272755733.5",
      "trades": "4620"
    },
    {
      "date": "2022-05-12",
      "bid": "256.90",
      "ask": "257.10",
      "open": "251.00",
      "high": "258.50",
      "low": "250.90",
      "close": "257.30",
      "average": "255.2168",
      "volume": "818707",
      "turnover": "208921413.9",
      "trades": "4664"
    },
    {
      "date": "2022-05-13",
      "bid": "259.30",
      "ask": "259.50",
      "open": "258.00",
      "high": "260.60",
      "low": "254.40",
      "close": "258.40",
      "average": "257.4239",
      "volume": "1131700",
      "turnover": "291306548.35",
      "trades": "6191"
    },
    {
      "date": "2022-05-16",
      "bid": "255.50",
      "ask": "255.70",
      "open": "259.00",
      "high": "260.00",
      "low": "253.50",
      "close": "254.60",
      "average": "255.7637",
      "volume": "689248",
      "turnover": "176300076.8",
      "trades": "4338"
    },
    {
      "date": "2022-05-17",
      "bid": "256.50",
      "ask": "256.70",
      "open": "256.10",
      "high": "261.80",
      "low": "254.70",
      "close": "258.20",
      "average": "258.6945",
      "volume": "1098006",
      "turnover": "284033588.95",
      "trades": "5548"
    },
    {
      "date": "2022-05-18",
      "bid": "253.80",
      "ask": "254.00",
      "open": "258.50",
      "high": "261.60",
      "low": "253.60",
      "close": "254.80",
      "average": "257.0128",
      "volume": "1125014",
      "turnover": "289158766.85",
      "trades": "4802"
    },
    {
      "date": "2022-05-19",
      "bid": "254.10",
      "ask": "254.30",
      "open": "251.00",
      "high": "254.50",
      "low": "246.40",
      "close": "254.40",
      "average": "251.3829",
      "volume": "1225565",
      "turnover": "307872642.52",
      "trades": "5144"
    },
    {
      "date": "2022-05-20",
      "bid": "250.20",
      "ask": "250.50",
      "open": "256.90",
      "high": "258.30",
      "low": "250.00",
      "close": "250.50",
      "average": "253.2895",
      "volume": "1089087",
      "turnover": "275893267.85",
      "trades": "5055"
    },
    {
      "date": "2022-05-23",
      "bid": "253.90",
      "ask": "254.00",
      "open": "253.90",
      "high": "256.60",
      "low": "249.70",
      "close": "253.90",
      "average": "253.1982",
      "volume": "700670",
      "turnover": "178163841.5",
      "trades": "4253"
    },
    {
      "date": "2022-05-24",
      "bid": "245.60",
      "ask": "245.80",
      "open": "249.30",
      "high": "251.30",
      "low": "244.50",
      "close": "246.40",
      "average": "247.5546",
      "volume": "903775",
      "turnover": "223841239.2",
      "trades": "5161"
    },
    {
      "date": "2022-05-25",
      "bid": "237.70",
      "ask": "237.90",
      "open": "245.20",
      "high": "246.90",
      "low": "234.80",
      "close": "234.80",
      "average": "238.4473",
      "volume": "1430867",
      "turnover": "341224298.6",
      "trades": "4458"
    },
    {
      "date": "2022-05-27",
      "bid": "251.90",
      "ask": "252.10",
      "open": "240.90",
      "high": "254.10",
      "low": "239.50",
      "close": "253.20",
      "average": "250.7022",
      "volume": "1819396",
      "turnover": "456085234.4",
      "trades": "7499"
    },
    {
      "date": "2022-05-30",
      "bid": "261.60",
      "ask": "261.80",
      "open": "256.00",
      "high": "264.40",
      "low": "255.10",
      "close": "261.00",
      "average": "261.2431",
      "volume": "1430852",
      "turnover": "373980123",
      "trades": "5655"
    },
    {
      "date": "2022-05-31",
      "bid": "260.90",
      "ask": "261.30",
      "open": "261.00",
      "high": "267.20",
      "low": "259.40",
      "close": "263.60",
      "average": "263.6174",
      "volume": "4142447",
      "turnover": "1092072040.75",
      "trades": "5992"
    },
    {
      "date": "2022-06-01",
      "bid": "259.80",
      "ask": "260.10",
      "open": "265.00",
      "high": "267.20",
      "low": "259.60",
      "close": "260.50",
      "average": "262.7432",
      "volume": "922414",
      "turnover": "242315346.75",
      "trades": "4868"
    },
    {
      "date": "2022-06-02",
      "bid": "271.50",
      "ask": "271.70",
      "open": "261.80",
      "high": "271.60",
      "low": "261.80",
      "close": "270.80",
      "average": "268.3735",
      "volume": "597803",
      "turnover": "160423159.8",
      "trades": "3199"
    },
    {
      "date": "2022-06-03",
      "bid": "267.90",
      "ask": "268.10",
      "open": "272.40",
      "high": "273.60",
      "low": "267.30",
      "close": "267.30",
      "average": "268.6673",
      "volume": "532105",
      "turnover": "142933742.5",
      "trades": "2800"
    },
    {
      "date": "2022-06-07",
      "bid": "262.10",
      "ask": "262.30",
      "open": "268.40",
      "high": "268.70",
      "low": "259.30",
      "close": "262.20",
      "average": "262.8652",
      "volume": "1003366",
      "turnover": "263764535.75",
      "trades": "4268"
    },
    {
      "date": "2022-06-08",
      "bid": "261.40",
      "ask": "261.60",
      "open": "263.10",
      "high": "264.50",
      "low": "260.80",
      "close": "261.70",
      "average": "262.0433",
      "volume": "506385",
      "turnover": "132705709.2",
      "trades": "3058"
    },
    {
      "date": "2022-06-09",
      "bid": "257.50",
      "ask": "257.70",
      "open": "260.40",
      "high": "261.90",
      "low": "253.50",
      "close": "257.50",
      "average": "257.557",
      "volume": "735227",
      "turnover": "189311407.1",
      "trades": "3459"
    },
    {
      "date": "2022-06-10",
      "bid": "246.60",
      "ask": "246.80",
      "open": "254.60",
      "high": "254.70",
      "low": "244.90",
      "close": "246.80",
      "average": "248.9792",
      "volume": "983954",
      "turnover": "245024631.8",
      "trades": "4792"
    },
    {
      "date": "2022-06-13",
      "bid": "246.20",
      "ask": "246.40",
      "open": "243.70",
      "high": "246.40",
      "low": "241.00",
      "close": "246.10",
      "average": "244.8953",
      "volume": "979702",
      "turnover": "239843766.7",
      "trades": "3873"
    },
    {
      "date": "2022-06-14",
      "bid": "244.40",
      "ask": "244.60",
      "open": "248.50",
      "high": "250.10",
      "low": "242.60",
      "close": "244.00",
      "average": "244.4102",
      "volume": "917696",
      "turnover": "224295147.15",
      "trades": "4114"
    },
    {
      "date": "2022-06-15",
      "bid": "252.00",
      "ask": "252.30",
      "open": "249.90",
      "high": "254.90",
      "low": "247.30",
      "close": "251.70",
      "average": "251.6418",
      "volume": "1596453",
      "turnover": "401584269.15",
      "trades": "6066"
    },
    {
      "date": "2022-06-16",
      "bid": "252.10",
      "ask": "252.40",
      "open": "250.70",
      "high": "253.30",
      "low": "243.80",
      "close": "251.20",
      "average": "250.3296",
      "volume": "1338792",
      "turnover": "335088256.1",
      "trades": "6585"
    },
    {
      "date": "2022-06-17",
      "bid": "251.10",
      "ask": "251.40",
      "open": "251.20",
      "high": "257.20",
      "low": "249.90",
      "close": "251.20",
      "average": "252.3291",
      "volume": "1766343",
      "turnover": "445413775.29",
      "trades": "6242"
    },
    {
      "date": "2022-06-20",
      "bid": "250.90",
      "ask": "251.10",
      "open": "250.70",
      "high": "251.30",
      "low": "246.60",
      "close": "250.70",
      "average": "249.8393",
      "volume": "586549",
      "turnover": "147267332.3",
      "trades": "2581"
    },
    {
      "date": "2022-06-21",
      "bid": "253.80",
      "ask": "254.00",
      "open": "251.30",
      "high": "257.00",
      "low": "249.70",
      "close": "253.40",
      "average": "254.0646",
      "volume": "745338",
      "turnover": "189382722.55",
      "trades": "3073"
    },
    {
      "date": "2022-06-22",
      "bid": "250.70",
      "ask": "250.80",
      "open": "248.90",
      "high": "250.90",
      "low": "244.20",
      "close": "249.90",
      "average": "248.3631",
      "volume": "579134",
      "turnover": "143805703.35",
      "trades": "2709"
    },
    {
      "date": "2022-06-23",
      "bid": "245.90",
      "ask": "246.00",
      "open": "247.70",
      "high": "251.00",
      "low": "245.50",
      "close": "246.30",
      "average": "247.6463",
      "volume": "754793",
      "turnover": "186826609.6",
      "trades": "3300"
    },
    {
      "date": "2022-06-27",
      "bid": "257.20",
      "ask": "257.40",
      "open": "250.70",
      "high": "257.90",
      "low": "250.70",
      "close": "257.90",
      "average": "256.2551",
      "volume": "680639",
      "turnover": "174398457.25",
      "trades": "3340"
    },
    {
      "date": "2022-06-28",
      "bid": "256.70",
      "ask": "257.00",
      "open": "259.20",
      "high": "262.80",
      "low": "256.70",
      "close": "257.00",
      "average": "258.7445",
      "volume": "737865",
      "turnover": "190932546.05",
      "trades": "2902"
    },
    {
      "date": "2022-06-29",
      "bid": "254.20",
      "ask": "254.40",
      "open": "254.20",
      "high": "256.60",
      "low": "249.30",
      "close": "253.20",
      "average": "253.3022",
      "volume": "785073",
      "turnover": "198838796.55",
      "trades": "3203"
    },
    {
      "date": "2022-06-30",
      "bid": "245.90",
      "ask": "246.10",
      "open": "248.20",
      "high": "248.30",
      "low": "243.30",
      "close": "246.60",
      "average": "245.7054",
      "volume": "1235594",
      "turnover": "303533662.92",
      "trades": "4448"
    },
    {
      "date": "2022-07-01",
      "bid": "245.60",
      "ask": "245.90",
      "open": "245.20",
      "high": "251.10",
      "low": "241.80",
      "close": "246.30",
      "average": "247.1328",
      "volume": "895289",
      "turnover": "221297075.25",
      "trades": "3664"
    },
    {
      "date": "2022-07-04",
      "bid": "251.20",
      "ask": "251.40",
      "open": "249.20",
      "high": "252.20",
      "low": "248.00",
      "close": "251.80",
      "average": "250.5953",
      "volume": "616879",
      "turnover": "154585834.05",
      "trades": "3069"
    },
    {
      "date": "2022-07-05",
      "bid": "252.30",
      "ask": "252.50",
      "open": "253.50",
      "high": "257.30",
      "low": "249.10",
      "close": "252.60",
      "average": "252.492",
      "volume": "720992",
      "turnover": "182042410.5",
      "trades": "2799"
    },
    {
      "date": "2022-07-06",
      "bid": "254.80",
      "ask": "255.10",
      "open": "257.20",
      "high": "259.30",
      "low": "252.50",
      "close": "255.40",
      "average": "255.3743",
      "volume": "653477",
      "turnover": "166865477.1",
      "trades": "2692"
    },
    {
      "date": "2022-07-07",
      "bid": "264.20",
      "ask": "264.40",
      "open": "257.10",
      "high": "265.20",
      "low": "257.10",
      "close": "265.20",
      "average": "263.2144",
      "volume": "927044",
      "turnover": "244197229.55",
      "trades": "3492"
    },
    {
      "date": "2022-07-08",
      "bid": "267.00",
      "ask": "267.20",
      "open": "264.40",
      "high": "267.40",
      "low": "262.60",
      "close": "266.80",
      "average": "265.5817",
      "volume": "407636",
      "turnover": "108258777.1",
      "trades": "2252"
    },
    {
      "date": "2022-07-11",
      "bid": "263.50",
      "ask": "263.70",
      "open": "261.70",
      "high": "265.70",
      "low": "260.80",
      "close": "263.10",
      "average": "263.4669",
      "volume": "285665",
      "turnover": "75262951.65",
      "trades": "1803"
    },
    {
      "date": "2022-07-12",
      "bid": "263.40",
      "ask": "263.60",
      "open": "261.20",
      "high": "263.60",
      "low": "258.50",
      "close": "263.40",
      "average": "261.6804",
      "volume": "476398",
      "turnover": "124646345.65",
      "trades": "2705"
    },
    {
      "date": "2022-07-13",
      "bid": "257.20",
      "ask": "257.40",
      "open": "263.10",
      "high": "263.10",
      "low": "253.20",
      "close": "256.50",
      "average": "256.9059",
      "volume": "720323",
      "turnover": "185055001.4",
      "trades": "3251"
    },
    {
      "date": "2022-07-14",
      "bid": "253.20",
      "ask": "253.40",
      "open": "255.70",
      "high": "258.80",
      "low": "249.90",
      "close": "254.00",
      "average": "254.0265",
      "volume": "663044",
      "turnover": "168433247.69",
      "trades": "2727"
    },
    {
      "date": "2022-07-15",
      "bid": "259.90",
      "ask": "260.20",
      "open": "254.00",
      "high": "260.30",
      "low": "252.00",
      "close": "259.90",
      "average": "257.3563",
      "volume": "664178",
      "turnover": "170915529",
      "trades": "2673"
    },
    {
      "date": "2022-07-18",
      "bid": "261.80",
      "ask": "262.10",
      "open": "261.20",
      "high": "264.20",
      "low": "260.00",
      "close": "263.40",
      "average": "262.9004",
      "volume": "669021",
      "turnover": "175832809.1",
      "trades": "2420"
    },
    {
      "date": "2022-07-19",
      "bid": "268.50",
      "ask": "268.90",
      "open": "262.90",
      "high": "269.70",
      "low": "258.60",
      "close": "269.20",
      "average": "265.4507",
      "volume": "708616",
      "turnover": "188064089.4",
      "trades": "2908"
    },
    {
      "date": "2022-07-20",
      "bid": "290.20",
      "ask": "290.50",
      "open": "282.70",
      "high": "294.60",
      "low": "282.30",
      "close": "289.50",
      "average": "289.1133",
      "volume": "1719246",
      "turnover": "497027309",
      "trades": "8169"
    },
    {
      "date": "2022-07-21",
      "bid": "297.10",
      "ask": "297.30",
      "open": "292.00",
      "high": "299.90",
      "low": "287.80",
      "close": "297.90",
      "average": "295.5445",
      "volume": "1338935",
      "turnover": "395661494.75",
      "trades": "6396"
    },
    {
      "date": "2022-07-22",
      "bid": "299.10",
      "ask": "299.40",
      "open": "299.00",
      "high": "299.90",
      "low": "294.20",
      "close": "298.90",
      "average": "297.8009",
      "volume": "695229",
      "turnover": "207017748.75",
      "trades": "3286"
    },
    {
      "date": "2022-07-25",
      "bid": "293.40",
      "ask": "293.60",
      "open": "297.80",
      "high": "298.70",
      "low": "293.20",
      "close": "293.90",
      "average": "295.2157",
      "volume": "491269",
      "turnover": "145078527.44",
      "trades": "2756"
    },
    {
      "date": "2022-07-26",
      "bid": "292.00",
      "ask": "292.20",
      "open": "294.80",
      "high": "297.70",
      "low": "292.00",
      "close": "292.10",
      "average": "293.3929",
      "volume": "625415",
      "turnover": "183589037",
      "trades": "2386"
    },
    {
      "date": "2022-07-27",
      "bid": "291.90",
      "ask": "292.20",
      "open": "293.60",
      "high": "295.70",
      "low": "290.90",
      "close": "291.50",
      "average": "292.4494",
      "volume": "360422",
      "turnover": "105432863.45",
      "trades": "2349"
    },
    {
      "date": "2022-07-28",
      "bid": "297.90",
      "ask": "298.10",
      "open": "294.10",
      "high": "298.30",
      "low": "293.00",
      "close": "297.70",
      "average": "296.4727",
      "volume": "386321",
      "turnover": "114521769.1",
      "trades": "2061"
    },
    {
      "date": "2022-07-29",
      "bid": "303.00",
      "ask": "303.20",
      "open": "299.40",
      "high": "303.20",
      "low": "297.80",
      "close": "302.00",
      "average": "300.9916",
      "volume": "548812",
      "turnover": "165177073.44",
      "trades": "2794"
    },
    {
      "date": "2022-08-01",
      "bid": "297.80",
      "ask": "298.10",
      "open": "301.30",
      "high": "304.30",
      "low": "295.10",
      "close": "298.30",
      "average": "298.4894",
      "volume": "564608",
      "turnover": "168529610.5",
      "trades": "3548"
    },
    {
      "date": "2022-08-02",
      "bid": "294.60",
      "ask": "294.90",
      "open": "296.90",
      "high": "297.70",
      "low": "292.20",
      "close": "296.10",
      "average": "295.4778",
      "volume": "641218",
      "turnover": "189462288.35",
      "trades": "2448"
    },
    {
      "date": "2022-08-03",
      "bid": "295.10",
      "ask": "295.30",
      "open": "295.30",
      "high": "297.30",
      "low": "292.50",
      "close": "294.60",
      "average": "294.7729",
      "volume": "527622",
      "turnover": "155528832.19",
      "trades": "2204"
    },
    {
      "date": "2022-08-04",
      "bid": "295.70",
      "ask": "295.80",
      "open": "297.20",
      "high": "297.20",
      "low": "293.70",
      "close": "295.20",
      "average": "295.1602",
      "volume": "524724",
      "turnover": "154880433.75",
      "trades": "2459"
    },
    {
      "date": "2022-08-05",
      "bid": "283.30",
      "ask": "283.50",
      "open": "294.20",
      "high": "295.50",
      "low": "283.20",
      "close": "283.80",
      "average": "286.481",
      "volume": "638427",
      "turnover": "182891800.1",
      "trades": "2913"
    },
    {
      "date": "2022-08-08",
      "bid": "289.90",
      "ask": "290.20",
      "open": "286.90",
      "high": "293.50",
      "low": "285.30",
      "close": "290.60",
      "average": "290.2633",
      "volume": "512139",
      "turnover": "148699923.3",
      "trades": "2333"
    },
    {
      "date": "2022-08-09",
      "bid": "286.60",
      "ask": "286.70",
      "open": "290.50",
      "high": "290.50",
      "low": "284.90",
      "close": "287.50",
      "average": "287.3064",
      "volume": "439313",
      "turnover": "126218242.7",
      "trades": "1518"
    },
    {
      "date": "2022-08-10",
      "bid": "296.70",
      "ask": "296.90",
      "open": "286.80",
      "high": "297.70",
      "low": "284.70",
      "close": "297.70",
      "average": "295.3873",
      "volume": "478224",
      "turnover": "141231787.8",
      "trades": "2045"
    },
    {
      "date": "2022-08-11",
      "bid": "300.70",
      "ask": "300.90",
      "open": "300.70",
      "high": "302.00",
      "low": "296.50",
      "close": "301.00",
      "average": "300.2589",
      "volume": "372312",
      "turnover": "111785152.95",
      "trades": "1897"
    },
    {
      "date": "2022-08-12",
      "bid": "301.80",
      "ask": "301.90",
      "open": "301.00",
      "high": "302.60",
      "low": "298.60",
      "close": "301.10",
      "average": "301.2412",
      "volume": "405876",
      "turnover": "122266536.3",
      "trades": "1579"
    },
    {
      "date": "2022-08-15",
      "bid": "302.10",
      "ask": "302.30",
      "open": "301.80",
      "high": "304.80",
      "low": "301.30",
      "close": "301.90",
      "average": "303.0876",
      "volume": "430655",
      "turnover": "130526462.9",
      "trades": "2425"
    },
    {
      "date": "2022-08-16",
      "bid": "307.80",
      "ask": "308.00",
      "open": "302.50",
      "high": "310.70",
      "low": "302.50",
      "close": "307.30",
      "average": "307.0993",
      "volume": "460891",
      "turnover": "141606947.75",
      "trades": "2217"
    },
    {
      "date": "2022-08-17",
      "bid": "304.10",
      "ask": "304.30",
      "open": "307.30",
      "high": "310.10",
      "low": "303.80",
      "close": "304.80",
      "average": "305.8119",
      "volume": "571929",
      "turnover": "174909706.15",
      "trades": "2621"
    },
    {
      "date": "2022-08-18",
      "bid": "311.60",
      "ask": "311.70",
      "open": "304.20",
      "high": "311.70",
      "low": "303.50",
      "close": "310.60",
      "average": "309.5004",
      "volume": "370231",
      "turnover": "114586347.65",
      "trades": "1823"
    },
    {
      "date": "2022-08-19",
      "bid": "308.30",
      "ask": "308.40",
      "open": "307.60",
      "high": "313.00",
      "low": "307.50",
      "close": "307.50",
      "average": "309.1428",
      "volume": "671763",
      "turnover": "207683436.6",
      "trades": "3285"
    },
    {
      "date": "2022-08-22",
      "bid": "300.30",
      "ask": "300.50",
      "open": "305.70",
      "high": "306.60",
      "low": "299.30",
      "close": "299.30",
      "average": "300.9143",
      "volume": "434838",
      "turnover": "130651024.65",
      "trades": "2107"
    },
    {
      "date": "2022-08-23",
      "bid": "294.00",
      "ask": "294.20",
      "open": "295.90",
      "high": "300.70",
      "low": "291.20",
      "close": "295.00",
      "average": "295.8209",
      "volume": "587878",
      "turnover": "173937595.1",
      "trades": "2993"
    },
    {
      "date": "2022-08-24",
      "bid": "293.40",
      "ask": "293.60",
      "open": "293.80",
      "high": "295.80",
      "low": "289.60",
      "close": "293.30",
      "average": "293.666",
      "volume": "454714",
      "turnover": "133349390.45",
      "trades": "2049"
    },
    {
      "date": "2022-08-25",
      "bid": "294.80",
      "ask": "295.00",
      "open": "295.30",
      "high": "297.10",
      "low": "292.10",
      "close": "294.90",
      "average": "294.9161",
      "volume": "335711",
      "turnover": "98994856.75",
      "trades": "1967"
    },
    {
      "date": "2022-08-26",
      "bid": "290.80",
      "ask": "291.10",
      "open": "296.70",
      "high": "298.40",
      "low": "290.20",
      "close": "291.00",
      "average": "292.8068",
      "volume": "423902",
      "turnover": "124122516.15",
      "trades": "2230"
    },
    {
      "date": "2022-08-29",
      "bid": "288.00",
      "ask": "288.20",
      "open": "287.90",
      "high": "290.00",
      "low": "285.30",
      "close": "288.40",
      "average": "287.7285",
      "volume": "379859",
      "turnover": "109296159.55",
      "trades": "2308"
    },
    {
      "date": "2022-08-30",
      "bid": "286.50",
      "ask": "286.60",
      "open": "288.40",
      "high": "294.40",
      "low": "285.30",
      "close": "287.80",
      "average": "289.8357",
      "volume": "572406",
      "turnover": "165904514.6",
      "trades": "2252"
    },
    {
      "date": "2022-08-31",
      "bid": "285.80",
      "ask": "286.10",
      "open": "290.30",
      "high": "290.30",
      "low": "282.20",
      "close": "285.50",
      "average": "285.6086",
      "volume": "1217577",
      "turnover": "347864351.85",
      "trades": "3030"
    },
    {
      "date": "2022-09-01",
      "bid": "277.10",
      "ask": "277.40",
      "open": "283.00",
      "high": "284.60",
      "low": "277.20",
      "close": "277.50",
      "average": "279.7909",
      "volume": "472363",
      "turnover": "132164449.95",
      "trades": "2613"
    },
    {
      "date": "2022-09-02",
      "bid": "285.80",
      "ask": "286.00",
      "open": "280.40",
      "high": "286.40",
      "low": "277.50",
      "close": "286.40",
      "average": "283.4993",
      "volume": "499330",
      "turnover": "141554077.8",
      "trades": "2670"
    },
    {
      "date": "2022-09-05",
      "bid": "281.80",
      "ask": "281.90",
      "open": "279.00",
      "high": "282.40",
      "low": "276.40",
      "close": "281.90",
      "average": "280.4931",
      "volume": "465959",
      "turnover": "130695621.3",
      "trades": "2221"
    },
    {
      "date": "2022-09-06",
      "bid": "284.80",
      "ask": "285.10",
      "open": "282.20",
      "high": "285.80",
      "low": "282.20",
      "close": "284.50",
      "average": "284.2512",
      "volume": "442439",
      "turnover": "125759826.55",
      "trades": "2406"
    },
    {
      "date": "2022-09-07",
      "bid": "284.70",
      "ask": "284.80",
      "open": "282.00",
      "high": "284.90",
      "low": "278.70",
      "close": "283.60",
      "average": "282.9464",
      "volume": "433845",
      "turnover": "122711837.85",
      "trades": "2298"
    },
    {
      "date": "2022-09-08",
      "bid": "285.70",
      "ask": "285.90",
      "open": "285.60",
      "high": "287.60",
      "low": "278.30",
      "close": "286.50",
      "average": "284.147",
      "volume": "348626",
      "turnover": "99061941.3",
      "trades": "2448"
    },
    {
      "date": "2022-09-09",
      "bid": "291.80",
      "ask": "291.90",
      "open": "288.20",
      "high": "293.40",
      "low": "287.40",
      "close": "291.90",
      "average": "291.0268",
      "volume": "458544",
      "turnover": "133439812.4",
      "trades": "1978"
    },
    {
      "date": "2022-09-12",
      "bid": "298.20",
      "ask": "298.50",
      "open": "292.00",
      "high": "299.00",
      "low": "291.80",
      "close": "299.00",
      "average": "297.126",
      "volume": "407517",
      "turnover": "121079660.9",
      "trades": "2055"
    },
    {
      "date": "2022-09-13",
      "bid": "291.80",
      "ask": "292.10",
      "open": "302.30",
      "high": "302.30",
      "low": "290.80",
      "close": "290.80",
      "average": "294.3066",
      "volume": "485802",
      "turnover": "142971679",
      "trades": "2382"
    },
    {
      "date": "2022-09-14",
      "bid": "289.50",
      "ask": "289.70",
      "open": "289.50",
      "high": "292.60",
      "low": "288.40",
      "close": "289.10",
      "average": "289.7957",
      "volume": "528016",
      "turnover": "153017138.15",
      "trades": "2662"
    },
    {
      "date": "2022-09-15",
      "bid": "284.00",
      "ask": "284.20",
      "open": "288.80",
      "high": "290.70",
      "low": "283.60",
      "close": "284.40",
      "average": "286.264",
      "volume": "400004",
      "turnover": "114530442.7",
      "trades": "1899"
    },
    {
      "date": "2022-09-16",
      "bid": "273.60",
      "ask": "273.80",
      "open": "280.80",
      "high": "281.50",
      "low": "273.10",
      "close": "274.10",
      "average": "275.7379",
      "volume": "975227",
      "turnover": "268904435.64",
      "trades": "5079"
    },
    {
      "date": "2022-09-19",
      "bid": "276.50",
      "ask": "276.80",
      "open": "274.10",
      "high": "277.70",
      "low": "269.20",
      "close": "275.80",
      "average": "273.9631",
      "volume": "400339",
      "turnover": "109811989.16",
      "trades": "2223"
    },
    {
      "date": "2022-09-20",
      "bid": "271.50",
      "ask": "271.70",
      "open": "276.60",
      "high": "278.80",
      "low": "270.70",
      "close": "270.70",
      "average": "272.0039",
      "volume": "406000",
      "turnover": "110434054.4",
      "trades": "2018"
    },
    {
      "date": "2022-09-21",
      "bid": "274.20",
      "ask": "274.40",
      "open": "269.00",
      "high": "275.20",
      "low": "268.10",
      "close": "273.50",
      "average": "273.0664",
      "volume": "396097",
      "turnover": "108161774.4",
      "trades": "1841"
    },
    {
      "date": "2022-09-22",
      "bid": "263.70",
      "ask": "263.80",
      "open": "269.00",
      "high": "271.30",
      "low": "263.70",
      "close": "263.80",
      "average": "266.3693",
      "volume": "545158",
      "turnover": "145218237.25",
      "trades": "2862"
    },
    {
      "date": "2022-09-23",
      "bid": "264.40",
      "ask": "264.60",
      "open": "264.00",
      "high": "265.80",
      "low": "258.00",
      "close": "264.10",
      "average": "263.2669",
      "volume": "691635",
      "turnover": "182077936.45",
      "trades": "3551"
    },
    {
      "date": "2022-09-26",
      "bid": "262.30",
      "ask": "262.60",
      "open": "262.40",
      "high": "266.50",
      "low": "260.40",
      "close": "261.40",
      "average": "262.8361",
      "volume": "639496",
      "turnover": "168100867.6",
      "trades": "3370"
    },
    {
      "date": "2022-09-27",
      "bid": "262.50",
      "ask": "262.80",
      "open": "265.10",
      "high": "267.50",
      "low": "258.10",
      "close": "263.60",
      "average": "263.5746",
      "volume": "668620",
      "turnover": "176229208.9",
      "trades": "3131"
    },
    {
      "date": "2022-09-28",
      "bid": "268.90",
      "ask": "269.20",
      "open": "259.50",
      "high": "269.10",
      "low": "258.20",
      "close": "269.10",
      "average": "266.0846",
      "volume": "704661",
      "turnover": "187483236.55",
      "trades": "3701"
    },
    {
      "date": "2022-09-29",
      "bid": "270.00",
      "ask": "270.30",
      "open": "270.40",
      "high": "271.30",
      "low": "264.80",
      "close": "270.60",
      "average": "268.9239",
      "volume": "1187111",
      "turnover": "319241079.5",
      "trades": "5279"
    },
    {
      "date": "2022-09-30",
      "bid": "278.30",
      "ask": "278.50",
      "open": "272.50",
      "high": "279.00",
      "low": "267.60",
      "close": "278.40",
      "average": "274.998",
      "volume": "1079924",
      "turnover": "296887796.2",
      "trades": "4168"
    },
    {
      "date": "2022-10-03",
      "bid": "272.30",
      "ask": "272.50",
      "open": "273.30",
      "high": "273.40",
      "low": "264.70",
      "close": "272.10",
      "average": "269.9502",
      "volume": "1126202",
      "turnover": "304029399.5",
      "trades": "4875"
    },
    {
      "date": "2022-10-04",
      "bid": "285.80",
      "ask": "286.10",
      "open": "276.40",
      "high": "286.50",
      "low": "275.10",
      "close": "286.50",
      "average": "284.1207",
      "volume": "627572",
      "turnover": "178302972.15",
      "trades": "3233"
    },
    {
      "date": "2022-10-05",
      "bid": "282.50",
      "ask": "282.70",
      "open": "290.00",
      "high": "290.70",
      "low": "280.50",
      "close": "283.40",
      "average": "285.6334",
      "volume": "723836",
      "turnover": "206826294.17",
      "trades": "3271"
    },
    {
      "date": "2022-10-06",
      "bid": "281.20",
      "ask": "281.40",
      "open": "285.60",
      "high": "286.30",
      "low": "280.00",
      "close": "281.20",
      "average": "282.1466",
      "volume": "522061",
      "turnover": "147303662.69",
      "trades": "2342"
    },
    {
      "date": "2022-10-07",
      "bid": "272.50",
      "ask": "272.70",
      "open": "279.80",
      "high": "282.20",
      "low": "272.30",
      "close": "272.60",
      "average": "276.2721",
      "volume": "406383",
      "turnover": "112289887.2",
      "trades": "2311"
    },
    {
      "date": "2022-10-10",
      "bid": "274.70",
      "ask": "274.80",
      "open": "271.20",
      "high": "279.60",
      "low": "269.90",
      "close": "274.80",
      "average": "275.093",
      "volume": "335012",
      "turnover": "92159090.95",
      "trades": "1945"
    },
    {
      "date": "2022-10-11",
      "bid": "271.80",
      "ask": "272.00",
      "open": "272.80",
      "high": "273.90",
      "low": "267.80",
      "close": "270.70",
      "average": "270.6916",
      "volume": "688517",
      "turnover": "186379552.6",
      "trades": "3104"
    },
    {
      "date": "2022-10-12",
      "bid": "267.90",
      "ask": "268.10",
      "open": "271.10",
      "high": "274.30",
      "low": "266.00",
      "close": "268.20",
      "average": "268.9363",
      "volume": "632261",
      "turnover": "170042489.94",
      "trades": "2474"
    },
    {
      "date": "2022-10-13",
      "bid": "274.40",
      "ask": "274.80",
      "open": "267.00",
      "high": "275.90",
      "low": "262.10",
      "close": "275.20",
      "average": "270.7555",
      "volume": "610628",
      "turnover": "165322488.85",
      "trades": "2707"
    },
    {
      "date": "2022-10-14",
      "bid": "274.70",
      "ask": "274.90",
      "open": "278.90",
      "high": "280.70",
      "low": "274.00",
      "close": "274.50",
      "average": "275.8519",
      "volume": "438387",
      "turnover": "120946506.45",
      "trades": "1890"
    },
    {
      "date": "2022-10-17",
      "bid": "281.50",
      "ask": "281.70",
      "open": "274.80",
      "high": "283.90",
      "low": "271.00",
      "close": "281.60",
      "average": "278.7396",
      "volume": "491633",
      "turnover": "137023435.55",
      "trades": "2510"
    },
    {
      "date": "2022-10-18",
      "bid": "287.40",
      "ask": "287.60",
      "open": "285.00",
      "high": "290.20",
      "low": "283.70",
      "close": "288.20",
      "average": "287.6231",
      "volume": "537850",
      "turnover": "154690627.44",
      "trades": "2826"
    },
    {
      "date": "2022-10-19",
      "bid": "281.50",
      "ask": "281.60",
      "open": "288.80",
      "high": "290.00",
      "low": "280.60",
      "close": "280.60",
      "average": "283.4459",
      "volume": "517614",
      "turnover": "146718257.35",
      "trades": "2586"
    },
    {
      "date": "2022-10-20",
      "bid": "281.20",
      "ask": "281.50",
      "open": "280.60",
      "high": "283.50",
      "low": "278.30",
      "close": "281.30",
      "average": "280.9076",
      "volume": "531944",
      "turnover": "149426500.1",
      "trades": "2448"
    },
    {
      "date": "2022-10-21",
      "bid": "277.40",
      "ask": "277.70",
      "open": "278.40",
      "high": "279.20",
      "low": "271.00",
      "close": "277.80",
      "average": "275.3335",
      "volume": "943815",
      "turnover": "259860653.55",
      "trades": "4054"
    },
    {
      "date": "2022-10-24",
      "bid": "288.90",
      "ask": "289.20",
      "open": "281.30",
      "high": "290.00",
      "low": "279.70",
      "close": "290.00",
      "average": "287.9682",
      "volume": "722886",
      "turnover": "208095341.9",
      "trades": "2943"
    },
    {
      "date": "2022-10-25",
      "bid": "260.20",
      "ask": "260.40",
      "open": "260.00",
      "high": "269.00",
      "low": "252.10",
      "close": "259.30",
      "average": "260.2652",
      "volume": "4621790",
      "turnover": "1203181045",
      "trades": "20517"
    },
    {
      "date": "2022-10-26",
      "bid": "267.80",
      "ask": "268.00",
      "open": "261.00",
      "high": "270.00",
      "low": "259.90",
      "close": "267.80",
      "average": "265.629",
      "volume": "1755223",
      "turnover": "466175838.45",
      "trades": "8090"
    },
    {
      "date": "2022-10-27",
      "bid": "270.30",
      "ask": "270.50",
      "open": "265.80",
      "high": "271.10",
      "low": "264.10",
      "close": "270.10",
      "average": "268.7773",
      "volume": "749062",
      "turnover": "201303586.05",
      "trades": "4017"
    },
    {
      "date": "2022-10-28",
      "bid": "274.60",
      "ask": "274.80",
      "open": "268.00",
      "high": "275.10",
      "low": "265.40",
      "close": "275.10",
      "average": "272.1311",
      "volume": "612842",
      "turnover": "166768169.75",
      "trades": "3281"
    },
    {
      "date": "2022-10-31",
      "bid": "272.30",
      "ask": "272.40",
      "open": "276.10",
      "high": "278.30",
      "low": "271.50",
      "close": "272.10",
      "average": "273.8399",
      "volume": "613151",
      "turnover": "167925822.65",
      "trades": "3143"
    },
    {
      "date": "2022-11-01",
      "bid": "274.40",
      "ask": "274.60",
      "open": "274.10",
      "high": "279.80",
      "low": "273.00",
      "close": "275.10",
      "average": "276.3013",
      "volume": "616828",
      "turnover": "170469093.86",
      "trades": "2528"
    },
    {
      "date": "2022-11-02",
      "bid": "275.60",
      "ask": "275.80",
      "open": "275.00",
      "high": "278.20",
      "low": "273.10",
      "close": "275.20",
      "average": "275.2773",
      "volume": "612051",
      "turnover": "168484983.05",
      "trades": "1880"
    },
    {
      "date": "2022-11-03",
      "bid": "271.30",
      "ask": "271.40",
      "open": "273.00",
      "high": "273.80",
      "low": "267.10",
      "close": "271.10",
      "average": "270.3252",
      "volume": "903753",
      "turnover": "244309055.1",
      "trades": "3077"
    },
    {
      "date": "2022-11-04",
      "bid": "278.70",
      "ask": "279.00",
      "open": "272.50",
      "high": "280.10",
      "low": "271.40",
      "close": "280.10",
      "average": "278.3426",
      "volume": "361846",
      "turnover": "100711156.3",
      "trades": "1531"
    },
    {
      "date": "2022-11-07",
      "bid": "280.10",
      "ask": "280.30",
      "open": "278.60",
      "high": "283.60",
      "low": "276.70",
      "close": "280.00",
      "average": "280.7909",
      "volume": "573223",
      "turnover": "160956130.3",
      "trades": "2879"
    },
    {
      "date": "2022-11-08",
      "bid": "289.10",
      "ask": "289.20",
      "open": "280.00",
      "high": "290.30",
      "low": "278.30",
      "close": "289.40",
      "average": "286.837",
      "volume": "846152",
      "turnover": "242704441.6",
      "trades": "4734"
    },
    {
      "date": "2022-11-09",
      "bid": "288.00",
      "ask": "288.30",
      "open": "288.40",
      "high": "291.30",
      "low": "285.10",
      "close": "288.70",
      "average": "288.173",
      "volume": "517016",
      "turnover": "148989810.8",
      "trades": "2858"
    },
    {
      "date": "2022-11-10",
      "bid": "298.50",
      "ask": "298.80",
      "open": "287.00",
      "high": "300.90",
      "low": "284.00",
      "close": "300.00",
      "average": "295.5533",
      "volume": "1015673",
      "turnover": "300170314.3",
      "trades": "4205"
    },
    {
      "date": "2022-11-11",
      "bid": "300.50",
      "ask": "300.70",
      "open": "302.90",
      "high": "304.60",
      "low": "297.00",
      "close": "301.50",
      "average": "300.903",
      "volume": "830682",
      "turnover": "249949868.9",
      "trades": "4492"
    },
    {
      "date": "2022-11-14",
      "bid": "301.00",
      "ask": "301.20",
      "open": "302.80",
      "high": "303.70",
      "low": "296.80",
      "close": "300.80",
      "average": "300.5695",
      "volume": "546186",
      "turnover": "164165005.6",
      "trades": "3532"
    },
    {
      "date": "2022-11-15",
      "bid": "299.10",
      "ask": "299.20",
      "open": "302.40",
      "high": "302.80",
      "low": "294.60",
      "close": "299.00",
      "average": "298.6137",
      "volume": "510682",
      "turnover": "152495568.19",
      "trades": "3423"
    },
    {
      "date": "2022-11-16",
      "bid": "292.00",
      "ask": "299.40",
      "open": "299.20",
      "high": "302.10",
      "low": "292.50",
      "close": "292.50",
      "average": "295.7761",
      "volume": "395233",
      "turnover": "116880010.4",
      "trades": "3452"
    },
    {
      "date": "2022-11-17",
      "bid": "291.50",
      "ask": "291.60",
      "open": "292.20",
      "high": "298.20",
      "low": "291.20",
      "close": "292.00",
      "average": "292.5403",
      "volume": "534686",
      "turnover": "156419634.1",
      "trades": "3253"
    },
    {
      "date": "2022-11-18",
      "bid": "296.20",
      "ask": "296.30",
      "open": "293.90",
      "high": "298.80",
      "low": "292.60",
      "close": "296.40",
      "average": "295.9246",
      "volume": "620640",
      "turnover": "183850198.35",
      "trades": "3069"
    },
    {
      "date": "2022-11-21",
      "bid": "296.90",
      "ask": "297.00",
      "open": "295.50",
      "high": "297.30",
      "low": "290.20",
      "close": "296.40",
      "average": "294.5634",
      "volume": "494339",
      "turnover": "145605429",
      "trades": "2573"
    },
    {
      "date": "2022-11-22",
      "bid": "299.10",
      "ask": "299.20",
      "open": "296.90",
      "high": "300.30",
      "low": "293.60",
      "close": "298.60",
      "average": "297.5486",
      "volume": "327172",
      "turnover": "97188332.5",
      "trades": "1806"
    },
    {
      "date": "2022-11-23",
      "bid": "299.40",
      "ask": "299.60",
      "open": "299.90",
      "high": "300.90",
      "low": "295.80",
      "close": "298.80",
      "average": "298.4578",
      "volume": "514268",
      "turnover": "153487164",
      "trades": "2930"
    },
    {
      "date": "2022-11-24",
      "bid": "298.80",
      "ask": "299.00",
      "open": "299.40",
      "high": "300.60",
      "low": "297.40",
      "close": "298.50",
      "average": "298.8149",
      "volume": "532810",
      "turnover": "159208824.07",
      "trades": "1832"
    },
    {
      "date": "2022-11-25",
      "bid": "302.90",
      "ask": "303.10",
      "open": "300.90",
      "high": "303.70",
      "low": "299.60",
      "close": "302.80",
      "average": "302.4745",
      "volume": "366527",
      "turnover": "110863989.15",
      "trades": "1847"
    },
    {
      "date": "2022-11-28",
      "bid": "298.20",
      "ask": "298.30",
      "open": "301.10",
      "high": "302.10",
      "low": "297.10",
      "close": "297.30",
      "average": "298.222",
      "volume": "359548",
      "turnover": "107226867.65",
      "trades": "2194"
    },
    {
      "date": "2022-11-29",
      "bid": "295.30",
      "ask": "295.40",
      "open": "299.00",
      "high": "299.00",
      "low": "294.90",
      "close": "295.50",
      "average": "296.3943",
      "volume": "354270",
      "turnover": "105004044.2",
      "trades": "2126"
    },
    {
      "date": "2022-11-30",
      "bid": "296.70",
      "ask": "296.90",
      "open": "297.60",
      "high": "302.20",
      "low": "296.30",
      "close": "297.70",
      "average": "298.1626",
      "volume": "1016813",
      "turnover": "303175933.75",
      "trades": "2632"
    },
    {
      "date": "2022-12-01",
      "bid": "303.10",
      "ask": "303.30",
      "open": "299.70",
      "high": "303.90",
      "low": "298.30",
      "close": "303.90",
      "average": "302.2631",
      "volume": "614120",
      "turnover": "185623060.3",
      "trades": "3107"
    },
    {
      "date": "2022-12-02",
      "bid": "306.20",
      "ask": "306.40",
      "open": "303.30",
      "high": "307.30",
      "low": "301.50",
      "close": "306.30",
      "average": "305.4107",
      "volume": "393882",
      "turnover": "120265248.6",
      "trades": "2227"
    },
    {
      "date": "2022-12-05",
      "bid": "306.90",
      "ask": "307.00",
      "open": "307.00",
      "high": "309.00",
      "low": "304.10",
      "close": "307.10",
      "average": "307.0929",
      "volume": "281254",
      "turnover": "86371900.3",
      "trades": "1856"
    },
    {
      "date": "2022-12-06",
      "bid": "306.70",
      "ask": "307.00",
      "open": "307.00",
      "high": "310.60",
      "low": "305.70",
      "close": "307.00",
      "average": "307.8366",
      "volume": "1046564",
      "turnover": "323167885.95",
      "trades": "2663"
    },
    {
      "date": "2022-12-07",
      "bid": "306.00",
      "ask": "306.20",
      "open": "305.40",
      "high": "308.00",
      "low": "303.50",
      "close": "305.50",
      "average": "305.7353",
      "volume": "1036230",
      "turnover": "316900880.35",
      "trades": "4602"
    },
    {
      "date": "2022-12-08",
      "bid": "299.70",
      "ask": "299.90",
      "open": "305.90",
      "high": "306.30",
      "low": "298.70",
      "close": "299.10",
      "average": "301.9697",
      "volume": "827981",
      "turnover": "249984801.2",
      "trades": "2974"
    },
    {
      "date": "2022-12-09",
      "bid": "308.10",
      "ask": "308.30",
      "open": "300.00",
      "high": "308.60",
      "low": "300.00",
      "close": "308.10",
      "average": "306.7928",
      "volume": "691744",
      "turnover": "212237378.6",
      "trades": "3785"
    },
    {
      "date": "2022-12-12",
      "bid": "307.50",
      "ask": "307.70",
      "open": "307.60",
      "high": "309.20",
      "low": "304.70",
      "close": "307.30",
      "average": "307.0411",
      "volume": "491289",
      "turnover": "150845950.8",
      "trades": "2036"
    },
    {
      "date": "2022-12-13",
      "bid": "313.30",
      "ask": "313.40",
      "open": "308.00",
      "high": "316.10",
      "low": "305.50",
      "close": "314.40",
      "average": "313.206",
      "volume": "719907",
      "turnover": "225441488.8",
      "trades": "3724"
    },
    {
      "date": "2022-12-14",
      "bid": "316.70",
      "ask": "317.00",
      "open": "314.40",
      "high": "318.70",
      "low": "311.60",
      "close": "316.30",
      "average": "315.58",
      "volume": "976785",
      "turnover": "308097702.8",
      "trades": "4742"
    },
    {
      "date": "2022-12-15",
      "bid": "307.80",
      "ask": "308.10",
      "open": "311.50",
      "high": "313.10",
      "low": "304.60",
      "close": "307.10",
      "average": "308.0297",
      "volume": "812439",
      "turnover": "250297460.45",
      "trades": "4291"
    },
    {
      "date": "2022-12-16",
      "bid": "299.90",
      "ask": "300.10",
      "open": "306.20",
      "high": "309.00",
      "low": "298.80",
      "close": "299.50",
      "average": "300.9311",
      "volume": "903100",
      "turnover": "271821155.5",
      "trades": "3987"
    },
    {
      "date": "2022-12-19",
      "bid": "300.50",
      "ask": "300.70",
      "open": "300.00",
      "high": "303.60",
      "low": "298.90",
      "close": "300.00",
      "average": "300.25",
      "volume": "574184",
      "turnover": "172278823.75",
      "trades": "2376"
    },
    {
      "date": "2022-12-20",
      "bid": "300.20",
      "ask": "300.30",
      "open": "297.00",
      "high": "301.60",
      "low": "295.70",
      "close": "300.00",
      "average": "299.6126",
      "volume": "604392",
      "turnover": "181062322",
      "trades": "2802"
    },
    {
      "date": "2022-12-21",
      "bid": "306.10",
      "ask": "306.20",
      "open": "300.30",
      "high": "307.00",
      "low": "300.30",
      "close": "306.90",
      "average": "305.9081",
      "volume": "653785",
      "turnover": "199974410.65",
      "trades": "2966"
    },
    {
      "date": "2022-12-22",
      "bid": "300.60",
      "ask": "300.80",
      "open": "307.90",
      "high": "309.80",
      "low": "299.70",
      "close": "299.90",
      "average": "302.9073",
      "volume": "965022",
      "turnover": "292457586.11",
      "trades": "3776"
    },
    {
      "date": "2022-12-23",
      "bid": "302.10",
      "ask": "302.30",
      "open": "298.80",
      "high": "304.10",
      "low": "298.80",
      "close": "301.80",
      "average": "302.0591",
      "volume": "297943",
      "turnover": "89997639.6",
      "trades": "1706"
    },
    {
      "date": "2022-12-27",
      "bid": "306.70",
      "ask": "306.80",
      "open": "304.00",
      "high": "308.90",
      "low": "303.30",
      "close": "306.00",
      "average": "306.4733",
      "volume": "205385",
      "turnover": "62941440.3",
      "trades": "1550"
    },
    {
      "date": "2022-12-28",
      "bid": "305.10",
      "ask": "305.30",
      "open": "306.00",
      "high": "308.30",
      "low": "304.50",
      "close": "305.10",
      "average": "305.9627",
      "volume": "284318",
      "turnover": "86991881.5",
      "trades": "1535"
    },
    {
      "date": "2022-12-29",
      "bid": "307.50",
      "ask": "307.70",
      "open": "303.80",
      "high": "308.50",
      "low": "303.50",
      "close": "307.70",
      "average": "307.1464",
      "volume": "242497",
      "turnover": "74482079.59",
      "trades": "1199"
    },
    {
      "date": "2022-12-30",
      "bid": "300.70",
      "ask": "301.00",
      "open": "307.00",
      "high": "308.00",
      "low": "300.60",
      "close": "301.10",
      "average": "302.5882",
      "volume": "520075",
      "turnover": "157449378.9",
      "trades": "1761"
    },
    {
      "date": "2023-01-02",
      "bid": "303.30",
      "ask": "303.50",
      "open": "301.10",
      "high": "304.20",
      "low": "300.40",
      "close": "304.20",
      "average": "302.9243",
      "volume": "253484",
      "turnover": "76776627.65",
      "trades": "1648"
    },
    {
      "date": "2023-01-03",
      "bid": "303.90",
      "ask": "304.10",
      "open": "304.20",
      "high": "310.10",
      "low": "302.30",
      "close": "304.00",
      "average": "305.7039",
      "volume": "367650",
      "turnover": "112392162.2",
      "trades": "2280"
    },
    {
      "date": "2023-01-04",
      "bid": "306.30",
      "ask": "306.50",
      "open": "305.80",
      "high": "309.80",
      "low": "305.80",
      "close": "306.80",
      "average": "307.377",
      "volume": "575554",
      "turnover": "176914475.85",
      "trades": "2773"
    },
    {
      "date": "2023-01-05",
      "bid": "309.90",
      "ask": "310.10",
      "open": "306.80",
      "high": "312.40",
      "low": "302.40",
      "close": "310.90",
      "average": "308.7125",
      "volume": "408477",
      "turnover": "126114229.1",
      "trades": "1958"
    },
    {
      "date": "2023-01-09",
      "bid": "321.70",
      "ask": "321.90",
      "open": "314.50",
      "high": "322.70",
      "low": "314.40",
      "close": "322.70",
      "average": "319.331",
      "volume": "2136671",
      "turnover": "682282730.29",
      "trades": "3752"
    },
    {
      "date": "2023-01-10",
      "bid": "323.30",
      "ask": "323.50",
      "open": "320.20",
      "high": "323.90",
      "low": "315.00",
      "close": "323.90",
      "average": "321.0578",
      "volume": "431286",
      "turnover": "138468263.3",
      "trades": "2344"
    },
    {
      "date": "2023-01-11",
      "bid": "328.80",
      "ask": "329.00",
      "open": "323.70",
      "high": "329.50",
      "low": "321.30",
      "close": "328.60",
      "average": "327.2098",
      "volume": "838324",
      "turnover": "274318640.75",
      "trades": "3237"
    },
    {
      "date": "2023-01-12",
      "bid": "325.20",
      "ask": "325.30",
      "open": "329.70",
      "high": "330.20",
      "low": "319.60",
      "close": "325.50",
      "average": "324.9495",
      "volume": "906725",
      "turnover": "294604206.64",
      "trades": "3984"
    },
    {
      "date": "2023-01-13",
      "bid": "322.10",
      "ask": "322.30",
      "open": "326.40",
      "high": "326.60",
      "low": "319.90",
      "close": "322.00",
      "average": "322.6531",
      "volume": "551171",
      "turnover": "177850513.85",
      "trades": "2368"
    },
    {
      "date": "2023-01-16",
      "bid": "327.00",
      "ask": "327.20",
      "open": "320.40",
      "high": "327.30",
      "low": "318.40",
      "close": "327.30",
      "average": "323.9619",
      "volume": "476648",
      "turnover": "154387075.35",
      "trades": "2332"
    },
    {
      "date": "2023-01-17",
      "bid": "325.40",
      "ask": "325.60",
      "open": "324.10",
      "high": "326.40",
      "low": "322.10",
      "close": "326.40",
      "average": "325.2079",
      "volume": "706916",
      "turnover": "229872810.3",
      "trades": "3184"
    },
    {
      "date": "2023-01-18",
      "bid": "327.60",
      "ask": "327.70",
      "open": "327.30",
      "high": "331.70",
      "low": "325.50",
      "close": "326.90",
      "average": "327.7011",
      "volume": "531879",
      "turnover": "174297643.15",
      "trades": "2421"
    },
    {
      "date": "2023-01-19",
      "bid": "318.90",
      "ask": "319.00",
      "open": "324.70",
      "high": "327.60",
      "low": "318.60",
      "close": "318.60",
      "average": "321.0371",
      "volume": "656892",
      "turnover": "210899510.2",
      "trades": "3192"
    },
    {
      "date": "2023-01-20",
      "bid": "327.90",
      "ask": "328.00",
      "open": "321.30",
      "high": "329.40",
      "low": "320.70",
      "close": "328.20",
      "average": "326.7632",
      "volume": "526825",
      "turnover": "172144260.75",
      "trades": "2763"
    },
    {
      "date": "2023-01-23",
      "bid": "331.80",
      "ask": "331.90",
      "open": "329.80",
      "high": "333.60",
      "low": "328.90",
      "close": "332.50",
      "average": "331.3546",
      "volume": "905713",
      "turnover": "299847233.25",
      "trades": "2103"
    },
    {
      "date": "2023-01-24",
      "bid": "326.20",
      "ask": "326.50",
      "open": "330.40",
      "high": "331.30",
      "low": "323.10",
      "close": "326.20",
      "average": "326.3019",
      "volume": "550055",
      "turnover": "179473616.95",
      "trades": "3056"
    },
    {
      "date": "2023-01-25",
      "bid": "323.90",
      "ask": "324.10",
      "open": "327.20",
      "high": "327.50",
      "low": "320.90",
      "close": "323.60",
      "average": "323.5166",
      "volume": "696274",
      "turnover": "225250160.25",
      "trades": "3576"
    },
    {
      "date": "2023-01-26",
      "bid": "321.70",
      "ask": "321.80",
      "open": "325.30",
      "high": "327.20",
      "low": "319.50",
      "close": "323.00",
      "average": "322.5417",
      "volume": "1256839",
      "turnover": "405260728.88",
      "trades": "5787"
    },
    {
      "date": "2023-01-27",
      "bid": "323.90",
      "ask": "324.00",
      "open": "324.00",
      "high": "328.60",
      "low": "323.60",
      "close": "323.90",
      "average": "324.8664",
      "volume": "614679",
      "turnover": "199705735.55",
      "trades": "2491"
    },
    {
      "date": "2023-01-30",
      "bid": "325.10",
      "ask": "325.30",
      "open": "323.90",
      "high": "325.70",
      "low": "320.90",
      "close": "324.90",
      "average": "324.0179",
      "volume": "458838",
      "turnover": "148663275.19",
      "trades": "2130"
    },
    {
      "date": "2023-01-31",
      "bid": "326.30",
      "ask": "326.50",
      "open": "323.90",
      "high": "327.60",
      "low": "320.80",
      "close": "327.00",
      "average": "324.7389",
      "volume": "710895",
      "turnover": "230846663.15",
      "trades": "3381"
    },
    {
      "date": "2023-02-01",
      "bid": "329.40",
      "ask": "329.60",
      "open": "327.00",
      "high": "330.30",
      "low": "325.60",
      "close": "330.30",
      "average": "329.1004",
      "volume": "515801",
      "turnover": "169748218",
      "trades": "2635"
    },
    {
      "date": "2023-02-02",
      "bid": "358.60",
      "ask": "358.80",
      "open": "336.00",
      "high": "359.50",
      "low": "335.50",
      "close": "359.20",
      "average": "353.7815",
      "volume": "1668364",
      "turnover": "590239689.04",
      "trades": "8600"
    },
    {
      "date": "2023-02-03",
      "bid": "353.20",
      "ask": "353.50",
      "open": "355.00",
      "high": "355.50",
      "low": "344.30",
      "close": "354.30",
      "average": "351.1678",
      "volume": "892288",
      "turnover": "313369752.3",
      "trades": "4875"
    },
    {
      "date": "2023-02-06",
      "bid": "342.10",
      "ask": "342.20",
      "open": "351.50",
      "high": "351.70",
      "low": "340.30",
      "close": "343.30",
      "average": "343.6393",
      "volume": "1026785",
      "turnover": "352747769.5",
      "trades": "4080"
    },
    {
      "date": "2023-02-07",
      "bid": "340.50",
      "ask": "340.80",
      "open": "344.00",
      "high": "346.30",
      "low": "339.60",
      "close": "341.60",
      "average": "342.9477",
      "volume": "1282130",
      "turnover": "439709995",
      "trades": "4219"
    },
    {
      "date": "2023-02-08",
      "bid": "342.90",
      "ask": "343.10",
      "open": "345.90",
      "high": "345.90",
      "low": "341.70",
      "close": "342.30",
      "average": "343.2738",
      "volume": "491391",
      "turnover": "168691650.8",
      "trades": "2402"
    },
    {
      "date": "2023-02-09",
      "bid": "340.60",
      "ask": "340.80",
      "open": "344.60",
      "high": "347.50",
      "low": "340.60",
      "close": "341.90",
      "average": "343.4674",
      "volume": "482550",
      "turnover": "165742923.4",
      "trades": "2595"
    },
    {
      "date": "2023-02-10",
      "bid": "334.90",
      "ask": "335.00",
      "open": "340.60",
      "high": "341.80",
      "low": "333.20",
      "close": "335.20",
      "average": "335.6953",
      "volume": "621267",
      "turnover": "208550000.1",
      "trades": "3123"
    },
    {
      "date": "2023-02-13",
      "bid": "346.80",
      "ask": "347.00",
      "open": "338.10",
      "high": "347.00",
      "low": "337.10",
      "close": "346.50",
      "average": "344.2526",
      "volume": "881664",
      "turnover": "303514840.89",
      "trades": "2688"
    },
    {
      "date": "2023-02-14",
      "bid": "345.90",
      "ask": "346.20",
      "open": "346.50",
      "high": "351.00",
      "low": "343.00",
      "close": "345.40",
      "average": "346.7516",
      "volume": "1185933",
      "turnover": "411230857.45",
      "trades": "4478"
    },
    {
      "date": "2023-02-15",
      "bid": "354.60",
      "ask": "354.80",
      "open": "344.90",
      "high": "355.40",
      "low": "344.50",
      "close": "354.00",
      "average": "351.3876",
      "volume": "890390",
      "turnover": "312617798.3",
      "trades": "2699"
    },
    {
      "date": "2023-02-16",
      "bid": "353.90",
      "ask": "354.10",
      "open": "355.20",
      "high": "357.80",
      "low": "352.90",
      "close": "355.00",
      "average": "355.6067",
      "volume": "1642212",
      "turnover": "584342776.45",
      "trades": "4117"
    },
    {
      "date": "2023-02-17",
      "bid": "351.30",
      "ask": "351.40",
      "open": "353.00",
      "high": "353.00",
      "low": "346.50",
      "close": "351.50",
      "average": "351.0242",
      "volume": "463982",
      "turnover": "162867030.69",
      "trades": "2721"
    },
    {
      "date": "2023-02-20",
      "bid": "348.50",
      "ask": "348.70",
      "open": "352.10",
      "high": "352.80",
      "low": "347.10",
      "close": "348.50",
      "average": "349.0631",
      "volume": "396357",
      "turnover": "137793819.97",
      "trades": "1728"
    },
    {
      "date": "2023-02-21",
      "bid": "341.20",
      "ask": "341.40",
      "open": "347.80",
      "high": "350.90",
      "low": "341.00",
      "close": "341.00",
      "average": "342.9926",
      "volume": "658909",
      "turnover": "225998707.3",
      "trades": "2794"
    },
    {
      "date": "2023-02-22",
      "bid": "339.30",
      "ask": "339.40",
      "open": "340.30",
      "high": "340.90",
      "low": "336.10",
      "close": "339.70",
      "average": "338.9283",
      "volume": "533734",
      "turnover": "180896038.75",
      "trades": "2527"
    },
    {
      "date": "2023-02-23",
      "bid": "341.60",
      "ask": "341.80",
      "open": "339.70",
      "high": "343.80",
      "low": "339.70",
      "close": "340.90",
      "average": "341.5843",
      "volume": "345685",
      "turnover": "118079806",
      "trades": "1945"
    },
    {
      "date": "2023-02-24",
      "bid": "339.40",
      "ask": "339.60",
      "open": "342.80",
      "high": "345.10",
      "low": "336.90",
      "close": "339.20",
      "average": "340.4518",
      "volume": "520706",
      "turnover": "177283648.4",
      "trades": "2480"
    },
    {
      "date": "2023-02-27",
      "bid": "343.30",
      "ask": "343.50",
      "open": "340.60",
      "high": "345.60",
      "low": "340.60",
      "close": "342.10",
      "average": "342.8811",
      "volume": "352777",
      "turnover": "120966878.2",
      "trades": "1613"
    },
    {
      "date": "2023-02-28",
      "bid": "345.20",
      "ask": "345.30",
      "open": "341.80",
      "high": "346.00",
      "low": "339.10",
      "close": "345.00",
      "average": "344.4797",
      "volume": "790997",
      "turnover": "272475841",
      "trades": "2086"
    },
    {
      "date": "2023-03-01",
      "bid": "348.00",
      "ask": "348.30",
      "open": "345.70",
      "high": "350.60",
      "low": "344.60",
      "close": "348.50",
      "average": "348.332",
      "volume": "551428",
      "turnover": "192075668.25",
      "trades": "2484"
    },
    {
      "date": "2023-03-02",
      "bid": "347.60",
      "ask": "347.80",
      "open": "345.90",
      "high": "350.20",
      "low": "345.10",
      "close": "347.70",
      "average": "347.8115",
      "volume": "384168",
      "turnover": "133628230.3",
      "trades": "1987"
    },
    {
      "date": "2023-03-03",
      "bid": "353.70",
      "ask": "353.90",
      "open": "348.90",
      "high": "354.80",
      "low": "348.90",
      "close": "354.20",
      "average": "353.1179",
      "volume": "615830",
      "turnover": "217459937.3",
      "trades": "1810"
    },
    {
      "date": "2023-03-06",
      "bid": "356.90",
      "ask": "357.10",
      "open": "355.00",
      "high": "358.30",
      "low": "354.20",
      "close": "356.80",
      "average": "356.6849",
      "volume": "658712",
      "turnover": "234976414.9",
      "trades": "2671"
    },
    {
      "date": "2023-03-07",
      "bid": "354.90",
      "ask": "355.00",
      "open": "355.60",
      "high": "359.00",
      "low": "354.50",
      "close": "354.50",
      "average": "355.9309",
      "volume": "557408",
      "turnover": "198415226.7",
      "trades": "2304"
    },
    {
      "date": "2023-03-08",
      "bid": "355.50",
      "ask": "355.60",
      "open": "353.10",
      "high": "356.60",
      "low": "352.30",
      "close": "355.80",
      "average": "355.32",
      "volume": "862957",
      "turnover": "306607099.25",
      "trades": "2997"
    },
    {
      "date": "2023-03-09",
      "bid": "353.50",
      "ask": "353.70",
      "open": "354.70",
      "high": "356.10",
      "low": "349.70",
      "close": "353.40",
      "average": "353.0957",
      "volume": "499388",
      "turnover": "176339759.35",
      "trades": "3013"
    },
    {
      "date": "2023-03-10",
      "bid": "345.60",
      "ask": "345.80",
      "open": "349.60",
      "high": "351.30",
      "low": "344.20",
      "close": "346.10",
      "average": "346.8818",
      "volume": "524929",
      "turnover": "182089303.05",
      "trades": "2912"
    },
    {
      "date": "2023-03-13",
      "bid": "341.80",
      "ask": "342.10",
      "open": "348.10",
      "high": "349.80",
      "low": "337.60",
      "close": "342.70",
      "average": "342.2019",
      "volume": "1043071",
      "turnover": "356943284.7",
      "trades": "5371"
    },
    {
      "date": "2023-03-14",
      "bid": "357.80",
      "ask": "358.00",
      "open": "343.00",
      "high": "358.80",
      "low": "342.30",
      "close": "356.20",
      "average": "353.5035",
      "volume": "898063",
      "turnover": "317536058.3",
      "trades": "3883"
    },
    {
      "date": "2023-03-15",
      "bid": "340.40",
      "ask": "340.70",
      "open": "355.10",
      "high": "355.10",
      "low": "339.70",
      "close": "339.70",
      "average": "343.6224",
      "volume": "866730",
      "turnover": "297848773.55",
      "trades": "3846"
    },
    {
      "date": "2023-03-16",
      "bid": "346.90",
      "ask": "347.10",
      "open": "342.80",
      "high": "347.80",
      "low": "336.60",
      "close": "347.20",
      "average": "343.6435",
      "volume": "847815",
      "turnover": "291317109.5",
      "trades": "4130"
    },
    {
      "date": "2023-03-17",
      "bid": "334.80",
      "ask": "335.00",
      "open": "348.50",
      "high": "350.50",
      "low": "330.50",
      "close": "334.80",
      "average": "336.4958",
      "volume": "1330311",
      "turnover": "447971993.75",
      "trades": "5417"
    },
    {
      "date": "2023-03-20",
      "bid": "346.10",
      "ask": "346.30",
      "open": "334.20",
      "high": "348.80",
      "low": "330.90",
      "close": "346.20",
      "average": "343.7625",
      "volume": "967064",
      "turnover": "332442451.25",
      "trades": "4598"
    },
    {
      "date": "2023-03-21",
      "bid": "349.30",
      "ask": "349.50",
      "open": "350.00",
      "high": "350.00",
      "low": "347.10",
      "close": "348.40",
      "average": "348.6778",
      "volume": "513072",
      "turnover": "178899405.25",
      "trades": "2334"
    },
    {
      "date": "2023-03-22",
      "bid": "349.40",
      "ask": "349.60",
      "open": "348.10",
      "high": "352.10",
      "low": "347.30",
      "close": "350.00",
      "average": "349.8566",
      "volume": "333309",
      "turnover": "116608653.1",
      "trades": "1612"
    },
    {
      "date": "2023-03-23",
      "bid": "352.20",
      "ask": "352.50",
      "open": "350.90",
      "high": "353.60",
      "low": "345.20",
      "close": "352.50",
      "average": "350.51",
      "volume": "407297",
      "turnover": "142761596.3",
      "trades": "1822"
    },
    {
      "date": "2023-03-24",
      "bid": "340.00",
      "ask": "340.30",
      "open": "351.30",
      "high": "351.60",
      "low": "339.50",
      "close": "340.30",
      "average": "342.2625",
      "volume": "902956",
      "turnover": "309064872.75",
      "trades": "3926"
    },
    {
      "date": "2023-03-27",
      "bid": "347.60",
      "ask": "347.80",
      "open": "344.30",
      "high": "349.70",
      "low": "343.90",
      "close": "347.10",
      "average": "347.0736",
      "volume": "486239",
      "turnover": "168760788.6",
      "trades": "1992"
    },
    {
      "date": "2023-03-28",
      "bid": "350.80",
      "ask": "351.00",
      "open": "349.60",
      "high": "353.00",
      "low": "348.00",
      "close": "351.50",
      "average": "351.0054",
      "volume": "357939",
      "turnover": "125637608.3",
      "trades": "1763"
    },
    {
      "date": "2023-03-29",
      "bid": "355.70",
      "ask": "355.90",
      "open": "354.80",
      "high": "356.60",
      "low": "353.90",
      "close": "356.60",
      "average": "356.0611",
      "volume": "538500",
      "turnover": "191734963.05",
      "trades": "1867"
    },
    {
      "date": "2023-03-30",
      "bid": "358.80",
      "ask": "359.00",
      "open": "358.00",
      "high": "361.40",
      "low": "357.00",
      "close": "359.00",
      "average": "358.8663",
      "volume": "629299",
      "turnover": "225833379.95",
      "trades": "2382"
    },
    {
      "date": "2023-03-31",
      "bid": "369.80",
      "ask": "370.00",
      "open": "361.10",
      "high": "370.50",
      "low": "358.80",
      "close": "369.70",
      "average": "367.6909",
      "volume": "948723",
      "turnover": "348793011.65",
      "trades": "2983"
    },
    {
      "date": "2023-04-03",
      "bid": "367.40",
      "ask": "367.50",
      "open": "368.50",
      "high": "370.20",
      "low": "365.40",
      "close": "367.80",
      "average": "367.8178",
      "volume": "551349",
      "turnover": "202774894.35",
      "trades": "2297"
    },
    {
      "date": "2023-04-04",
      "bid": "365.70",
      "ask": "366.00",
      "open": "370.00",
      "high": "371.70",
      "low": "365.10",
      "close": "366.30",
      "average": "367.4228",
      "volume": "486230",
      "turnover": "178733585.2",
      "trades": "1936"
    },
    {
      "date": "2023-04-05",
      "bid": "361.70",
      "ask": "361.90",
      "open": "369.90",
      "high": "370.10",
      "low": "357.20",
      "close": "361.90",
      "average": "361.298",
      "volume": "562932",
      "turnover": "203359639.25",
      "trades": "3648"
    },
    {
      "date": "2023-04-06",
      "bid": "357.90",
      "ask": "358.20",
      "open": "362.40",
      "high": "363.10",
      "low": "353.60",
      "close": "359.70",
      "average": "358.8382",
      "volume": "363090",
      "turnover": "130333742.35",
      "trades": "1887"
    },
    {
      "date": "2023-04-11",
      "bid": "368.50",
      "ask": "368.70",
      "open": "363.00",
      "high": "369.10",
      "low": "360.60",
      "close": "368.50",
      "average": "366.4614",
      "volume": "766354",
      "turnover": "280840425.95",
      "trades": "3333"
    },
    {
      "date": "2023-04-12",
      "bid": "369.50",
      "ask": "369.70",
      "open": "370.30",
      "high": "374.80",
      "low": "368.10",
      "close": "369.90",
      "average": "370.3859",
      "volume": "801727",
      "turnover": "296971938.7",
      "trades": "4129"
    },
    {
      "date": "2023-04-13",
      "bid": "372.50",
      "ask": "372.70",
      "open": "371.00",
      "high": "374.80",
      "low": "367.60",
      "close": "372.70",
      "average": "371.7161",
      "volume": "582738",
      "turnover": "216613510.65",
      "trades": "3458"
    },
    {
      "date": "2023-04-14",
      "bid": "373.50",
      "ask": "373.70",
      "open": "373.80",
      "high": "376.80",
      "low": "370.90",
      "close": "373.40",
      "average": "373.7717",
      "volume": "580017",
      "turnover": "216790894.55",
      "trades": "3451"
    },
    {
      "date": "2023-04-17",
      "bid": "374.40",
      "ask": "374.70",
      "open": "374.70",
      "high": "376.60",
      "low": "373.00",
      "close": "374.70",
      "average": "374.6433",
      "volume": "504371",
      "turnover": "188947289.35",
      "trades": "2430"
    },
    {
      "date": "2023-04-18",
      "bid": "377.50",
      "ask": "377.70",
      "open": "375.30",
      "high": "379.90",
      "low": "374.40",
      "close": "378.10",
      "average": "377.6488",
      "volume": "396684",
      "turnover": "149803751.1",
      "trades": "2100"
    },
    {
      "date": "2023-04-19",
      "bid": "369.30",
      "ask": "369.40",
      "open": "378.00",
      "high": "378.70",
      "low": "368.50",
      "close": "369.00",
      "average": "370.5585",
      "volume": "721825",
      "turnover": "267488523.9",
      "trades": "3686"
    },
    {
      "date": "2023-04-20",
      "bid": "370.30",
      "ask": "370.60",
      "open": "370.70",
      "high": "373.20",
      "low": "369.60",
      "close": "370.40",
      "average": "370.8274",
      "volume": "517974",
      "turnover": "192080074.25",
      "trades": "2680"
    },
    {
      "date": "2023-04-21",
      "bid": "368.20",
      "ask": "368.40",
      "open": "370.40",
      "high": "373.20",
      "low": "365.70",
      "close": "368.40",
      "average": "368.4142",
      "volume": "580578",
      "turnover": "213883725.35",
      "trades": "2477"
    },
    {
      "date": "2023-04-24",
      "bid": "370.70",
      "ask": "370.90",
      "open": "369.20",
      "high": "373.80",
      "low": "368.70",
      "close": "370.00",
      "average": "370.6881",
      "volume": "765280",
      "turnover": "283683154.35",
      "trades": "3381"
    },
    {
      "date": "2023-04-25",
      "bid": "383.50",
      "ask": "383.60",
      "open": "368.60",
      "high": "397.20",
      "low": "367.50",
      "close": "382.30",
      "average": "383.9685",
      "volume": "2648593",
      "turnover": "1016554276.6",
      "trades": "16211"
    },
    {
      "date": "2023-04-26",
      "bid": "375.50",
      "ask": "375.90",
      "open": "374.50",
      "high": "379.70",
      "low": "369.00",
      "close": "376.60",
      "average": "374.6525",
      "volume": "1941394",
      "turnover": "726476993.65",
      "trades": "9577"
    },
    {
      "date": "2023-04-27",
      "bid": "368.70",
      "ask": "368.90",
      "open": "377.50",
      "high": "378.50",
      "low": "368.60",
      "close": "369.40",
      "average": "372.0651",
      "volume": "1173185",
      "turnover": "436567782.8",
      "trades": "5803"
    },
    {
      "date": "2023-04-28",
      "bid": "375.20",
      "ask": "375.40",
      "open": "372.30",
      "high": "376.10",
      "low": "369.20",
      "close": "375.50",
      "average": "373.7283",
      "volume": "814138",
      "turnover": "304249486.8",
      "trades": "3985"
    },
    {
      "date": "2023-05-02",
      "bid": "375.80",
      "ask": "375.90",
      "open": "378.00",
      "high": "379.10",
      "low": "374.00",
      "close": "375.70",
      "average": "375.7455",
      "volume": "763595",
      "turnover": "286932418.14",
      "trades": "3961"
    },
    {
      "date": "2023-05-03",
      "bid": "376.50",
      "ask": "376.60",
      "open": "378.50",
      "high": "379.80",
      "low": "374.70",
      "close": "376.90",
      "average": "376.8761",
      "volume": "805130",
      "turnover": "303446985.2",
      "trades": "3355"
    },
    {
      "date": "2023-05-04",
      "bid": "380.60",
      "ask": "380.70",
      "open": "376.00",
      "high": "382.90",
      "low": "374.40",
      "close": "380.10",
      "average": "379.5009",
      "volume": "1056533",
      "turnover": "400976528.49",
      "trades": "3440"
    },
    {
      "date": "2023-05-05",
      "bid": "383.30",
      "ask": "383.50",
      "open": "382.60",
      "high": "384.10",
      "low": "377.50",
      "close": "384.00",
      "average": "381.1918",
      "volume": "580357",
      "turnover": "221246675.85",
      "trades": "3164"
    },
    {
      "date": "2023-05-08",
      "bid": "381.80",
      "ask": "382.00",
      "open": "384.90",
      "high": "385.20",
      "low": "380.20",
      "close": "381.80",
      "average": "382.1286",
      "volume": "513715",
      "turnover": "196304625.35",
      "trades": "2943"
    },
    {
      "date": "2023-05-09",
      "bid": "379.20",
      "ask": "379.40",
      "open": "381.80",
      "high": "382.00",
      "low": "376.10",
      "close": "379.70",
      "average": "378.7298",
      "volume": "636877",
      "turnover": "241209195.55",
      "trades": "4353"
    },
    {
      "date": "2023-05-10",
      "bid": "379.40",
      "ask": "379.60",
      "open": "380.00",
      "high": "384.10",
      "low": "374.00",
      "close": "379.10",
      "average": "379.6046",
      "volume": "730344",
      "turnover": "277372050.2",
      "trades": "4062"
    },
    {
      "date": "2023-05-11",
      "bid": "381.00",
      "ask": "381.10",
      "open": "379.90",
      "high": "385.30",
      "low": "378.20",
      "close": "381.70",
      "average": "381.5761",
      "volume": "583870",
      "turnover": "222813016.75",
      "trades": "3454"
    },
    {
      "date": "2023-05-12",
      "bid": "383.80",
      "ask": "384.00",
      "open": "382.80",
      "high": "385.40",
      "low": "381.60",
      "close": "383.80",
      "average": "383.6612",
      "volume": "325990",
      "turnover": "125070609.45",
      "trades": "2034"
    },
    {
      "date": "2023-05-15",
      "bid": "386.30",
      "ask": "386.50",
      "open": "386.00",
      "high": "388.50",
      "low": "383.90",
      "close": "386.40",
      "average": "386.1213",
      "volume": "495351",
      "turnover": "191264023.8",
      "trades": "2783"
    },
    {
      "date": "2023-05-16",
      "bid": "383.50",
      "ask": "383.70",
      "open": "386.20",
      "high": "387.30",
      "low": "382.30",
      "close": "383.40",
      "average": "384.6111",
      "volume": "409190",
      "turnover": "157380691.15",
      "trades": "2897"
    },
    {
      "date": "2023-05-17",
      "bid": "388.70",
      "ask": "389.00",
      "open": "383.40",
      "high": "389.70",
      "low": "382.50",
      "close": "389.70",
      "average": "388.6382",
      "volume": "268944",
      "turnover": "104512958.3",
      "trades": "1198"
    },
    {
      "date": "2023-05-19",
      "bid": "399.60",
      "ask": "399.80",
      "open": "396.90",
      "high": "402.00",
      "low": "395.60",
      "close": "398.20",
      "average": "399.0559",
      "volume": "795455",
      "turnover": "317524628.55",
      "trades": "3985"
    },
    {
      "date": "2023-05-22",
      "bid": "395.70",
      "ask": "395.90",
      "open": "396.70",
      "high": "397.60",
      "low": "392.80",
      "close": "395.00",
      "average": "394.8919",
      "volume": "486816",
      "turnover": "191130213.9",
      "trades": "2381"
    },
    {
      "date": "2023-05-23",
      "bid": "390.60",
      "ask": "390.80",
      "open": "393.10",
      "high": "395.10",
      "low": "390.10",
      "close": "391.10",
      "average": "391.9138",
      "volume": "429727",
      "turnover": "168420580.15",
      "trades": "2490"
    },
    {
      "date": "2023-05-24",
      "bid": "383.20",
      "ask": "383.40",
      "open": "389.10",
      "high": "389.10",
      "low": "382.90",
      "close": "384.20",
      "average": "384.6143",
      "volume": "510399",
      "turnover": "196331042.45",
      "trades": "2715"
    },
    {
      "date": "2023-05-25",
      "bid": "389.10",
      "ask": "389.30",
      "open": "386.30",
      "high": "391.20",
      "low": "384.90",
      "close": "388.10",
      "average": "388.4036",
      "volume": "668624",
      "turnover": "259705997.85",
      "trades": "3464"
    },
    {
      "date": "2023-05-26",
      "bid": "394.90",
      "ask": "395.00",
      "open": "389.30",
      "high": "396.30",
      "low": "387.80",
      "close": "394.40",
      "average": "392.9929",
      "volume": "1004401",
      "turnover": "394647565.64",
      "trades": "4005"
    },
    {
      "date": "2023-05-29",
      "bid": "392.20",
      "ask": "392.40",
      "open": "395.00",
      "high": "396.70",
      "low": "390.50",
      "close": "392.20",
      "average": "392.6361",
      "volume": "241581",
      "turnover": "94847994.95",
      "trades": "1657"
    },
    {
      "date": "2023-05-30",
      "bid": "392.10",
      "ask": "392.30",
      "open": "392.70",
      "high": "396.60",
      "low": "391.40",
      "close": "392.80",
      "average": "393.1279",
      "volume": "536068",
      "turnover": "210760399.85",
      "trades": "3062"
    },
    {
      "date": "2023-05-31",
      "bid": "389.50",
      "ask": "389.70",
      "open": "390.00",
      "high": "392.70",
      "low": "387.60",
      "close": "389.80",
      "average": "389.9663",
      "volume": "1589404",
      "turnover": "619796058.65",
      "trades": "3881"
    },
    {
      "date": "2023-06-01",
      "bid": "391.50",
      "ask": "391.60",
      "open": "392.00",
      "high": "393.10",
      "low": "388.50",
      "close": "390.80",
      "average": "390.7834",
      "volume": "594051",
      "turnover": "232150778.85",
      "trades": "2763"
    },
    {
      "date": "2023-06-02",
      "bid": "397.00",
      "ask": "397.20",
      "open": "392.50",
      "high": "397.10",
      "low": "391.80",
      "close": "397.00",
      "average": "395.4524",
      "volume": "476507",
      "turnover": "188439026.5",
      "trades": "2565"
    },
    {
      "date": "2023-06-05",
      "bid": "397.80",
      "ask": "398.00",
      "open": "398.00",
      "high": "401.80",
      "low": "396.70",
      "close": "397.50",
      "average": "398.4976",
      "volume": "386474",
      "turnover": "154036060.69",
      "trades": "2542"
    },
    {
      "date": "2023-06-07",
      "bid": "400.90",
      "ask": "401.10",
      "open": "398.30",
      "high": "403.70",
      "low": "397.40",
      "close": "400.40",
      "average": "400.2975",
      "volume": "649206",
      "turnover": "259891510.15",
      "trades": "3398"
    },
    {
      "date": "2023-06-08",
      "bid": "401.70",
      "ask": "401.80",
      "open": "398.50",
      "high": "402.90",
      "low": "398.10",
      "close": "400.80",
      "average": "400.8835",
      "volume": "473149",
      "turnover": "189687261.8",
      "trades": "2310"
    },
    {
      "date": "2023-06-09",
      "bid": "396.10",
      "ask": "396.30",
      "open": "400.80",
      "high": "400.80",
      "low": "394.20",
      "close": "395.30",
      "average": "395.9927",
      "volume": "679800",
      "turnover": "269216241.25",
      "trades": "2452"
    },
    {
      "date": "2023-06-12",
      "bid": "397.90",
      "ask": "398.20",
      "open": "397.30",
      "high": "400.20",
      "low": "396.60",
      "close": "397.80",
      "average": "397.8985",
      "volume": "439562",
      "turnover": "174907770.05",
      "trades": "2019"
    },
    {
      "date": "2023-06-13",
      "bid": "390.10",
      "ask": "390.20",
      "open": "399.60",
      "high": "400.60",
      "low": "387.60",
      "close": "391.00",
      "average": "392.3997",
      "volume": "954802",
      "turnover": "374640222.3",
      "trades": "4597"
    },
    {
      "date": "2023-06-14",
      "bid": "390.70",
      "ask": "390.80",
      "open": "391.80",
      "high": "392.80",
      "low": "385.80",
      "close": "391.20",
      "average": "390.1631",
      "volume": "630191",
      "turnover": "245869110.75",
      "trades": "3161"
    },
    {
      "date": "2023-06-15",
      "bid": "388.40",
      "ask": "388.50",
      "open": "388.60",
      "high": "391.50",
      "low": "385.60",
      "close": "389.50",
      "average": "388.8961",
      "volume": "791690",
      "turnover": "307892483.11",
      "trades": "2634"
    },
    {
      "date": "2023-06-16",
      "bid": "388.60",
      "ask": "388.90",
      "open": "391.60",
      "high": "391.80",
      "low": "388.10",
      "close": "389.40",
      "average": "389.4873",
      "volume": "1117329",
      "turnover": "435198867.9",
      "trades": "3585"
    },
    {
      "date": "2023-06-19",
      "bid": "383.10",
      "ask": "383.30",
      "open": "388.00",
      "high": "388.00",
      "low": "382.00",
      "close": "383.60",
      "average": "384.1429",
      "volume": "789093",
      "turnover": "302957903.64",
      "trades": "3210"
    },
    {
      "date": "2023-06-20",
      "bid": "387.00",
      "ask": "387.20",
      "open": "383.60",
      "high": "388.20",
      "low": "382.10",
      "close": "387.50",
      "average": "386.5129",
      "volume": "853765",
      "turnover": "329951169.1",
      "trades": "3337"
    },
    {
      "date": "2023-06-21",
      "bid": "381.90",
      "ask": "382.10",
      "open": "387.50",
      "high": "390.00",
      "low": "379.70",
      "close": "383.20",
      "average": "383.6007",
      "volume": "897858",
      "turnover": "344412724.7",
      "trades": "3438"
    },
    {
      "date": "2023-06-22",
      "bid": "379.30",
      "ask": "379.50",
      "open": "381.90",
      "high": "381.90",
      "low": "374.70",
      "close": "379.40",
      "average": "378.2954",
      "volume": "672141",
      "turnover": "254229433.2",
      "trades": "3194"
    },
    {
      "date": "2023-06-26",
      "bid": "376.70",
      "ask": "376.90",
      "open": "379.90",
      "high": "380.10",
      "low": "372.40",
      "close": "377.70",
      "average": "376.9035",
      "volume": "580997",
      "turnover": "218963948.2",
      "trades": "2013"
    },
    {
      "date": "2023-06-27",
      "bid": "377.60",
      "ask": "377.90",
      "open": "377.60",
      "high": "378.50",
      "low": "374.90",
      "close": "378.20",
      "average": "377.2429",
      "volume": "552210",
      "turnover": "208239219.1",
      "trades": "2116"
    },
    {
      "date": "2023-06-28",
      "bid": "379.60",
      "ask": "379.80",
      "open": "380.00",
      "high": "382.20",
      "low": "379.00",
      "close": "380.60",
      "average": "380.8237",
      "volume": "484724",
      "turnover": "184595271.8",
      "trades": "2418"
    },
    {
      "date": "2023-06-29",
      "bid": "380.90",
      "ask": "381.10",
      "open": "380.40",
      "high": "383.40",
      "low": "379.70",
      "close": "381.20",
      "average": "381.3111",
      "volume": "289264",
      "turnover": "110303939.15",
      "trades": "1633"
    },
    {
      "date": "2023-06-30",
      "bid": "392.90",
      "ask": "393.20",
      "open": "387.30",
      "high": "393.80",
      "low": "385.70",
      "close": "393.00",
      "average": "391.2618",
      "volume": "722080",
      "turnover": "282485078.7",
      "trades": "2739"
    },
    {
      "date": "2023-07-03",
      "bid": "387.00",
      "ask": "387.30",
      "open": "393.00",
      "high": "394.40",
      "low": "386.40",
      "close": "386.40",
      "average": "387.791",
      "volume": "449553",
      "turnover": "174353714",
      "trades": "1945"
    },
    {
      "date": "2023-07-04",
      "bid": "379.10",
      "ask": "379.20",
      "open": "386.40",
      "high": "386.40",
      "low": "377.70",
      "close": "378.70",
      "average": "379.0692",
      "volume": "626631",
      "turnover": "237530330.2",
      "trades": "1692"
    },
    {
      "date": "2023-07-05",
      "bid": "370.80",
      "ask": "371.00",
      "open": "377.00",
      "high": "378.60",
      "low": "369.80",
      "close": "370.80",
      "average": "371.9562",
      "volume": "803626",
      "turnover": "299014597.14",
      "trades": "3790"
    },
    {
      "date": "2023-07-06",
      "bid": "364.70",
      "ask": "364.90",
      "open": "369.20",
      "high": "369.30",
      "low": "363.50",
      "close": "366.10",
      "average": "366.1829",
      "volume": "630649",
      "turnover": "230843246.75",
      "trades": "2707"
    },
    {
      "date": "2023-07-07",
      "bid": "372.80",
      "ask": "373.00",
      "open": "366.10",
      "high": "374.60",
      "low": "364.30",
      "close": "373.00",
      "average": "371.66",
      "volume": "752732",
      "turnover": "279638359.81",
      "trades": "3108"
    },
    {
      "date": "2023-07-10",
      "bid": "371.80",
      "ask": "372.00",
      "open": "371.90",
      "high": "373.10",
      "low": "367.40",
      "close": "372.40",
      "average": "371.1668",
      "volume": "340581",
      "turnover": "126379570.3",
      "trades": "1556"
    },
    {
      "date": "2023-07-11",
      "bid": "371.50",
      "ask": "371.60",
      "open": "375.00",
      "high": "375.00",
      "low": "367.20",
      "close": "372.00",
      "average": "370.9154",
      "volume": "479244",
      "turnover": "177742292.25",
      "trades": "1403"
    },
    {
      "date": "2023-07-12",
      "bid": "376.40",
      "ask": "376.60",
      "open": "372.90",
      "high": "376.60",
      "low": "370.90",
      "close": "376.40",
      "average": "374.8657",
      "volume": "325928",
      "turnover": "122159923.95",
      "trades": "1699"
    },
    {
      "date": "2023-07-13",
      "bid": "373.50",
      "ask": "373.70",
      "open": "376.70",
      "high": "377.40",
      "low": "372.80",
      "close": "373.80",
      "average": "373.8888",
      "volume": "235525",
      "turnover": "88059895.15",
      "trades": "1258"
    },
    {
      "date": "2023-07-14",
      "bid": "370.30",
      "ask": "370.50",
      "open": "373.80",
      "high": "375.00",
      "low": "368.30",
      "close": "371.50",
      "average": "371.1185",
      "volume": "475410",
      "turnover": "176420424.6",
      "trades": "1998"
    },
    {
      "date": "2023-07-17",
      "bid": "372.60",
      "ask": "372.80",
      "open": "369.00",
      "high": "373.00",
      "low": "369.00",
      "close": "372.90",
      "average": "372.2872",
      "volume": "394817",
      "turnover": "146973561.15",
      "trades": "1476"
    },
    {
      "date": "2023-07-18",
      "bid": "378.30",
      "ask": "378.50",
      "open": "372.90",
      "high": "378.50",
      "low": "372.40",
      "close": "378.30",
      "average": "376.864",
      "volume": "450893",
      "turnover": "169774139.3",
      "trades": "1930"
    },
    {
      "date": "2023-07-19",
      "bid": "370.40",
      "ask": "370.60",
      "open": "380.70",
      "high": "381.50",
      "low": "368.90",
      "close": "368.90",
      "average": "370.6176",
      "volume": "858451",
      "turnover": "318295395.85",
      "trades": "3259"
    },
    {
      "date": "2023-07-20",
      "bid": "386.90",
      "ask": "387.30",
      "open": "363.40",
      "high": "399.70",
      "low": "362.10",
      "close": "387.60",
      "average": "387.9042",
      "volume": "1807819",
      "turnover": "700798810.5",
      "trades": "10638"
    },
    {
      "date": "2023-07-21",
      "bid": "384.40",
      "ask": "384.60",
      "open": "390.00",
      "high": "390.00",
      "low": "378.00",
      "close": "383.80",
      "average": "383.3935",
      "volume": "936993",
      "turnover": "359217899.6",
      "trades": "4821"
    },
    {
      "date": "2023-07-24",
      "bid": "384.30",
      "ask": "384.60",
      "open": "381.40",
      "high": "385.00",
      "low": "378.70",
      "close": "384.30",
      "average": "383.6136",
      "volume": "540366",
      "turnover": "207176798.95",
      "trades": "2277"
    },
    {
      "date": "2023-07-25",
      "bid": "386.00",
      "ask": "386.20",
      "open": "384.10",
      "high": "386.20",
      "low": "380.70",
      "close": "385.70",
      "average": "385.1283",
      "volume": "460027",
      "turnover": "177163525.5",
      "trades": "1651"
    },
    {
      "date": "2023-07-26",
      "bid": "386.40",
      "ask": "386.60",
      "open": "392.40",
      "high": "392.40",
      "low": "381.60",
      "close": "386.90",
      "average": "386.3666",
      "volume": "399957",
      "turnover": "154505966.4",
      "trades": "2146"
    },
    {
      "date": "2023-07-27",
      "bid": "390.50",
      "ask": "390.70",
      "open": "389.00",
      "high": "392.90",
      "low": "384.00",
      "close": "389.60",
      "average": "389.1885",
      "volume": "354577",
      "turnover": "137987936.4",
      "trades": "1989"
    },
    {
      "date": "2023-07-28",
      "bid": "389.10",
      "ask": "389.30",
      "open": "386.60",
      "high": "389.50",
      "low": "385.50",
      "close": "389.10",
      "average": "388.1808",
      "volume": "273228",
      "turnover": "106058308.4",
      "trades": "1493"
    },
    {
      "date": "2023-07-31",
      "bid": "394.60",
      "ask": "394.80",
      "open": "386.90",
      "high": "396.00",
      "low": "386.00",
      "close": "393.90",
      "average": "393.4956",
      "volume": "400735",
      "turnover": "157681333.05",
      "trades": "1551"
    },
    {
      "date": "2023-08-01",
      "bid": "391.30",
      "ask": "391.50",
      "open": "392.20",
      "high": "394.80",
      "low": "389.50",
      "close": "390.60",
      "average": "391.1799",
      "volume": "411117",
      "turnover": "160826379.25",
      "trades": "1574"
    },
    {
      "date": "2023-08-02",
      "bid": "387.50",
      "ask": "387.80",
      "open": "387.20",
      "high": "390.00",
      "low": "382.70",
      "close": "388.30",
      "average": "387.1604",
      "volume": "462486",
      "turnover": "179055384.25",
      "trades": "1868"
    },
    {
      "date": "2023-08-03",
      "bid": "379.50",
      "ask": "379.70",
      "open": "384.60",
      "high": "386.30",
      "low": "378.20",
      "close": "380.10",
      "average": "381.4585",
      "volume": "470150",
      "turnover": "179390318.45",
      "trades": "2511"
    },
    {
      "date": "2023-08-04",
      "bid": "381.60",
      "ask": "381.80",
      "open": "382.00",
      "high": "383.00",
      "low": "377.20",
      "close": "381.30",
      "average": "381.0948",
      "volume": "262687",
      "turnover": "100103317.55",
      "trades": "1417"
    },
    {
      "date": "2023-08-07",
      "bid": "381.60",
      "ask": "381.80",
      "open": "381.00",
      "high": "382.90",
      "low": "377.50",
      "close": "382.90",
      "average": "381.3874",
      "volume": "257835",
      "turnover": "98313647.7",
      "trades": "1405"
    },
    {
      "date": "2023-08-08",
      "bid": "380.80",
      "ask": "381.10",
      "open": "380.00",
      "high": "386.60",
      "low": "379.50",
      "close": "381.10",
      "average": "381.7121",
      "volume": "385699",
      "turnover": "147242654.65",
      "trades": "1637"
    },
    {
      "date": "2023-08-09",
      "bid": "386.30",
      "ask": "386.50",
      "open": "382.10",
      "high": "389.50",
      "low": "382.10",
      "close": "386.50",
      "average": "386.8078",
      "volume": "267181",
      "turnover": "103348156.85",
      "trades": "1584"
    },
    {
      "date": "2023-08-10",
      "bid": "388.30",
      "ask": "388.60",
      "open": "386.90",
      "high": "390.90",
      "low": "386.90",
      "close": "388.00",
      "average": "388.7364",
      "volume": "347484",
      "turnover": "135085027.05",
      "trades": "2054"
    },
    {
      "date": "2023-08-11",
      "bid": "382.40",
      "ask": "382.70",
      "open": "388.20",
      "high": "388.70",
      "low": "380.00",
      "close": "383.80",
      "average": "383.4103",
      "volume": "264273",
      "turnover": "101324750.65",
      "trades": "1451"
    },
    {
      "date": "2023-08-14",
      "bid": "382.70",
      "ask": "382.90",
      "open": "381.70",
      "high": "386.90",
      "low": "380.80",
      "close": "383.00",
      "average": "383.3036",
      "volume": "362537",
      "turnover": "138960244.55",
      "trades": "1385"
    },
    {
      "date": "2023-08-15",
      "bid": "379.50",
      "ask": "379.80",
      "open": "383.00",
      "high": "383.80",
      "low": "377.90",
      "close": "380.30",
      "average": "380.0901",
      "volume": "368365",
      "turnover": "140005656.5",
      "trades": "1337"
    },
    {
      "date": "2023-08-16",
      "bid": "381.70",
      "ask": "381.90",
      "open": "379.30",
      "high": "384.50",
      "low": "379.30",
      "close": "382.00",
      "average": "382.2602",
      "volume": "215635",
      "turnover": "82429549.25",
      "trades": "1175"
    },
    {
      "date": "2023-08-17",
      "bid": "369.90",
      "ask": "370.10",
      "open": "375.20",
      "high": "378.60",
      "low": "369.60",
      "close": "370.60",
      "average": "372.9493",
      "volume": "567616",
      "turnover": "211673769.9",
      "trades": "2611"
    },
    {
      "date": "2023-08-18",
      "bid": "367.70",
      "ask": "367.90",
      "open": "369.50",
      "high": "369.50",
      "low": "364.90",
      "close": "367.70",
      "average": "367.2096",
      "volume": "551975",
      "turnover": "202669316.45",
      "trades": "2638"
    },
    {
      "date": "2023-08-21",
      "bid": "364.10",
      "ask": "364.40",
      "open": "366.50",
      "high": "369.40",
      "low": "364.20",
      "close": "364.20",
      "average": "365.2904",
      "volume": "250147",
      "turnover": "91462695.05",
      "trades": "1125"
    },
    {
      "date": "2023-08-22",
      "bid": "366.00",
      "ask": "366.30",
      "open": "365.40",
      "high": "367.90",
      "low": "364.30",
      "close": "366.30",
      "average": "366.3564",
      "volume": "369228",
      "turnover": "135305589.3",
      "trades": "1730"
    },
    {
      "date": "2023-08-23",
      "bid": "365.50",
      "ask": "365.70",
      "open": "366.90",
      "high": "367.50",
      "low": "364.00",
      "close": "366.50",
      "average": "366.1138",
      "volume": "409900",
      "turnover": "150063276.69",
      "trades": "1776"
    },
    {
      "date": "2023-08-24",
      "bid": "366.10",
      "ask": "366.20",
      "open": "368.50",
      "high": "372.90",
      "low": "365.80",
      "close": "365.80",
      "average": "368.128",
      "volume": "393447",
      "turnover": "145067857.8",
      "trades": "1888"
    },
    {
      "date": "2023-08-25",
      "bid": "369.10",
      "ask": "369.40",
      "open": "364.00",
      "high": "372.20",
      "low": "363.60",
      "close": "369.70",
      "average": "369.5352",
      "volume": "378561",
      "turnover": "139880826.65",
      "trades": "1377"
    },
    {
      "date": "2023-08-28",
      "bid": "375.00",
      "ask": "375.20",
      "open": "372.50",
      "high": "376.20",
      "low": "372.20",
      "close": "374.00",
      "average": "373.8684",
      "volume": "286153",
      "turnover": "106970336.7",
      "trades": "1233"
    },
    {
      "date": "2023-08-29",
      "bid": "376.90",
      "ask": "377.10",
      "open": "374.10",
      "high": "377.60",
      "low": "373.80",
      "close": "377.60",
      "average": "376.8151",
      "volume": "515226",
      "turnover": "194151501.75",
      "trades": "2284"
    },
    {
      "date": "2023-08-30",
      "bid": "381.60",
      "ask": "381.80",
      "open": "378.10",
      "high": "383.60",
      "low": "373.50",
      "close": "382.30",
      "average": "380.0411",
      "volume": "611819",
      "turnover": "232675460.1",
      "trades": "2133"
    },
    {
      "date": "2023-08-31",
      "bid": "385.80",
      "ask": "386.00",
      "open": "381.80",
      "high": "386.80",
      "low": "380.00",
      "close": "385.20",
      "average": "384.8858",
      "volume": "1026637",
      "turnover": "394902819.05",
      "trades": "2973"
    },
    {
      "date": "2023-09-01",
      "bid": "388.10",
      "ask": "388.30",
      "open": "384.10",
      "high": "392.00",
      "low": "384.10",
      "close": "387.90",
      "average": "388.2581",
      "volume": "485265",
      "turnover": "188442162.5",
      "trades": "1947"
    },
    {
      "date": "2023-09-04",
      "bid": "389.20",
      "ask": "389.40",
      "open": "388.80",
      "high": "394.20",
      "low": "388.50",
      "close": "389.40",
      "average": "390.7998",
      "volume": "319013",
      "turnover": "124677682.75",
      "trades": "1591"
    },
    {
      "date": "2023-09-05",
      "bid": "389.60",
      "ask": "389.80",
      "open": "389.00",
      "high": "390.80",
      "low": "385.50",
      "close": "390.10",
      "average": "389.4835",
      "volume": "421552",
      "turnover": "164179830.15",
      "trades": "1810"
    },
    {
      "date": "2023-09-06",
      "bid": "389.20",
      "ask": "389.40",
      "open": "388.50",
      "high": "391.40",
      "low": "385.40",
      "close": "390.30",
      "average": "388.9297",
      "volume": "425388",
      "turnover": "165463465.75",
      "trades": "2328"
    },
    {
      "date": "2023-09-07",
      "bid": "386.50",
      "ask": "386.70",
      "open": "389.20",
      "high": "393.00",
      "low": "384.30",
      "close": "387.00",
      "average": "387.8162",
      "volume": "297652",
      "turnover": "115420363.11",
      "trades": "1567"
    },
    {
      "date": "2023-09-08",
      "bid": "384.50",
      "ask": "384.70",
      "open": "389.70",
      "high": "392.90",
      "low": "382.10",
      "close": "384.90",
      "average": "386.1054",
      "volume": "434109",
      "turnover": "167767857.6",
      "trades": "1934"
    },
    {
      "date": "2023-09-11",
      "bid": "377.50",
      "ask": "377.80",
      "open": "375.20",
      "high": "379.20",
      "low": "369.20",
      "close": "376.70",
      "average": "375.8965",
      "volume": "699991",
      "turnover": "263114213",
      "trades": "3898"
    },
    {
      "date": "2023-09-12",
      "bid": "371.50",
      "ask": "371.70",
      "open": "378.50",
      "high": "378.50",
      "low": "371.50",
      "close": "371.70",
      "average": "372.9321",
      "volume": "514586",
      "turnover": "191896787.25",
      "trades": "1984"
    },
    {
      "date": "2023-09-13",
      "bid": "370.90",
      "ask": "371.10",
      "open": "369.30",
      "high": "371.50",
      "low": "364.50",
      "close": "370.70",
      "average": "369.5664",
      "volume": "505863",
      "turnover": "186932088.2",
      "trades": "2400"
    },
    {
      "date": "2023-09-14",
      "bid": "372.00",
      "ask": "372.20",
      "open": "370.00",
      "high": "372.20",
      "low": "367.80",
      "close": "371.40",
      "average": "370.5769",
      "volume": "568644",
      "turnover": "210679398.44",
      "trades": "2690"
    },
    {
      "date": "2023-09-15",
      "bid": "373.40",
      "ask": "373.60",
      "open": "374.30",
      "high": "377.90",
      "low": "372.80",
      "close": "373.40",
      "average": "373.9539",
      "volume": "1000923",
      "turnover": "374333635.8",
      "trades": "3787"
    },
    {
      "date": "2023-09-18",
      "bid": "371.40",
      "ask": "371.60",
      "open": "375.40",
      "high": "375.40",
      "low": "370.60",
      "close": "371.90",
      "average": "372.0912",
      "volume": "564569",
      "turnover": "210213352.45",
      "trades": "1883"
    },
    {
      "date": "2023-09-19",
      "bid": "370.20",
      "ask": "370.40",
      "open": "371.50",
      "high": "372.90",
      "low": "369.20",
      "close": "370.50",
      "average": "370.6716",
      "volume": "419533",
      "turnover": "155518702.15",
      "trades": "1713"
    },
    {
      "date": "2023-09-20",
      "bid": "375.60",
      "ask": "375.80",
      "open": "370.50",
      "high": "376.20",
      "low": "369.70",
      "close": "375.50",
      "average": "374.702",
      "volume": "804765",
      "turnover": "301469075.95",
      "trades": "3260"
    },
    {
      "date": "2023-09-21",
      "bid": "367.70",
      "ask": "367.90",
      "open": "372.00",
      "high": "372.80",
      "low": "365.90",
      "close": "367.50",
      "average": "368.3877",
      "volume": "834372",
      "turnover": "307399238.55",
      "trades": "3235"
    },
    {
      "date": "2023-09-22",
      "bid": "365.60",
      "ask": "365.80",
      "open": "367.20",
      "high": "367.90",
      "low": "362.00",
      "close": "366.00",
      "average": "365.4647",
      "volume": "688851",
      "turnover": "251741000.8",
      "trades": "2931"
    },
    {
      "date": "2023-09-25",
      "bid": "364.90",
      "ask": "365.10",
      "open": "365.90",
      "high": "369.70",
      "low": "363.20",
      "close": "365.30",
      "average": "365.2958",
      "volume": "582152",
      "turnover": "212657057.6",
      "trades": "2361"
    },
    {
      "date": "2023-09-26",
      "bid": "365.20",
      "ask": "365.30",
      "open": "364.60",
      "high": "369.70",
      "low": "361.40",
      "close": "365.50",
      "average": "366.1159",
      "volume": "642446",
      "turnover": "235215580.15",
      "trades": "2678"
    },
    {
      "date": "2023-09-27",
      "bid": "363.80",
      "ask": "363.90",
      "open": "365.20",
      "high": "368.30",
      "low": "362.80",
      "close": "363.80",
      "average": "364.6492",
      "volume": "748009",
      "turnover": "272774514.3",
      "trades": "3005"
    },
    {
      "date": "2023-09-28",
      "bid": "367.10",
      "ask": "367.30",
      "open": "363.90",
      "high": "367.40",
      "low": "362.70",
      "close": "367.40",
      "average": "366.2744",
      "volume": "345744",
      "turnover": "126637306.6",
      "trades": "1377"
    },
    {
      "date": "2023-09-29",
      "bid": "376.10",
      "ask": "376.20",
      "open": "370.00",
      "high": "376.50",
      "low": "368.50",
      "close": "375.80",
      "average": "375.2388",
      "volume": "979404",
      "turnover": "367499096.75",
      "trades": "2579"
    },
    {
      "date": "2023-10-02",
      "bid": "367.80",
      "ask": "367.90",
      "open": "375.80",
      "high": "378.40",
      "low": "366.50",
      "close": "368.70",
      "average": "369.7878",
      "volume": "564423",
      "turnover": "208762174.25",
      "trades": "2905"
    },
    {
      "date": "2023-10-03",
      "bid": "365.50",
      "ask": "365.70",
      "open": "366.00",
      "high": "369.70",
      "low": "364.80",
      "close": "366.00",
      "average": "366.572",
      "volume": "643094",
      "turnover": "235754382.7",
      "trades": "2728"
    },
    {
      "date": "2023-10-04",
      "bid": "360.00",
      "ask": "360.20",
      "open": "365.00",
      "high": "365.00",
      "low": "359.50",
      "close": "361.10",
      "average": "361.1329",
      "volume": "664989",
      "turnover": "240135479.1",
      "trades": "3015"
    },
    {
      "date": "2023-10-05",
      "bid": "363.80",
      "ask": "364.00",
      "open": "361.70",
      "high": "366.30",
      "low": "360.20",
      "close": "363.90",
      "average": "363.9874",
      "volume": "518767",
      "turnover": "188826047.83",
      "trades": "2246"
    },
    {
      "date": "2023-10-06",
      "bid": "371.50",
      "ask": "371.60",
      "open": "365.40",
      "high": "372.10",
      "low": "364.40",
      "close": "372.10",
      "average": "370.4345",
      "volume": "374560",
      "turnover": "138725341.6",
      "trades": "1967"
    },
    {
      "date": "2023-10-09",
      "bid": "361.80",
      "ask": "361.90",
      "open": "371.20",
      "high": "371.20",
      "low": "361.50",
      "close": "362.40",
      "average": "363.6918",
      "volume": "427034",
      "turnover": "155358774.65",
      "trades": "2246"
    },
    {
      "date": "2023-10-10",
      "bid": "372.20",
      "ask": "372.40",
      "open": "365.60",
      "high": "372.70",
      "low": "364.80",
      "close": "372.70",
      "average": "371.148",
      "volume": "584465",
      "turnover": "216844025.45",
      "trades": "2402"
    },
    {
      "date": "2023-10-11",
      "bid": "374.60",
      "ask": "374.80",
      "open": "372.50",
      "high": "375.90",
      "low": "371.20",
      "close": "374.20",
      "average": "373.9997",
      "volume": "547381",
      "turnover": "204720194.75",
      "trades": "2189"
    },
    {
      "date": "2023-10-12",
      "bid": "382.40",
      "ask": "382.60",
      "open": "379.80",
      "high": "387.00",
      "low": "377.60",
      "close": "382.10",
      "average": "383.0805",
      "volume": "1331283",
      "turnover": "509982947.65",
      "trades": "6870"
    },
    {
      "date": "2023-10-13",
      "bid": "374.70",
      "ask": "374.90",
      "open": "380.70",
      "high": "381.70",
      "low": "374.60",
      "close": "374.90",
      "average": "376.4179",
      "volume": "453017",
      "turnover": "170532183.3",
      "trades": "2122"
    },
    {
      "date": "2023-10-16",
      "bid": "374.30",
      "ask": "374.50",
      "open": "375.80",
      "high": "377.10",
      "low": "372.30",
      "close": "373.50",
      "average": "374.019",
      "volume": "592494",
      "turnover": "221642737.1",
      "trades": "2388"
    },
    {
      "date": "2023-10-17",
      "bid": "372.40",
      "ask": "372.60",
      "open": "373.00",
      "high": "374.20",
      "low": "368.20",
      "close": "373.30",
      "average": "372.4029",
      "volume": "576184",
      "turnover": "214563545.7",
      "trades": "2837"
    },
    {
      "date": "2023-10-18",
      "bid": "366.70",
      "ask": "367.00",
      "open": "371.70",
      "high": "372.60",
      "low": "365.90",
      "close": "366.90",
      "average": "368.0056",
      "volume": "597989",
      "turnover": "220084448.1",
      "trades": "2897"
    },
    {
      "date": "2023-10-19",
      "bid": "360.00",
      "ask": "360.20",
      "open": "362.20",
      "high": "366.40",
      "low": "359.60",
      "close": "360.70",
      "average": "361.4552",
      "volume": "744524",
      "turnover": "269149584.6",
      "trades": "2631"
    },
    {
      "date": "2023-10-20",
      "bid": "350.50",
      "ask": "350.70",
      "open": "357.00",
      "high": "357.00",
      "low": "349.60",
      "close": "350.60",
      "average": "352.3343",
      "volume": "858926",
      "turnover": "302623304.89",
      "trades": "3937"
    },
    {
      "date": "2023-10-23",
      "bid": "345.50",
      "ask": "345.80",
      "open": "352.00",
      "high": "352.60",
      "low": "341.20",
      "close": "345.40",
      "average": "345.3675",
      "volume": "1067944",
      "turnover": "368825929.95",
      "trades": "3871"
    },
    {
      "date": "2023-10-24",
      "bid": "340.20",
      "ask": "340.30",
      "open": "345.40",
      "high": "347.30",
      "low": "338.80",
      "close": "340.70",
      "average": "341.1431",
      "volume": "923614",
      "turnover": "315094793.25",
      "trades": "3415"
    },
    {
      "date": "2023-10-25",
      "bid": "350.10",
      "ask": "350.30",
      "open": "354.70",
      "high": "357.80",
      "low": "343.30",
      "close": "351.50",
      "average": "349.9585",
      "volume": "1603106",
      "turnover": "560806995.4",
      "trades": "6851"
    },
    {
      "date": "2023-10-26",
      "bid": "360.20",
      "ask": "360.50",
      "open": "351.20",
      "high": "362.10",
      "low": "348.10",
      "close": "360.80",
      "average": "359.0841",
      "volume": "797329",
      "turnover": "286300981.7",
      "trades": "4007"
    },
    {
      "date": "2023-10-27",
      "bid": "359.00",
      "ask": "359.20",
      "open": "361.70",
      "high": "364.70",
      "low": "357.40",
      "close": "359.40",
      "average": "360.3912",
      "volume": "606045",
      "turnover": "218438843.95",
      "trades": "2846"
    },
    {
      "date": "2023-10-30",
      "bid": "354.70",
      "ask": "354.90",
      "open": "359.40",
      "high": "360.50",
      "low": "353.50",
      "close": "354.60",
      "average": "355.3822",
      "volume": "700490",
      "turnover": "248958982.15",
      "trades": "2699"
    },
    {
      "date": "2023-10-31",
      "bid": "361.20",
      "ask": "361.30",
      "open": "355.30",
      "high": "363.50",
      "low": "353.30",
      "close": "360.60",
      "average": "360.5719",
      "volume": "594195",
      "turnover": "214245902.25",
      "trades": "2757"
    },
    {
      "date": "2023-11-01",
      "bid": "355.30",
      "ask": "355.50",
      "open": "361.40",
      "high": "361.40",
      "low": "352.90",
      "close": "355.00",
      "average": "355.1852",
      "volume": "738239",
      "turnover": "262212244.45",
      "trades": "2485"
    },
    {
      "date": "2023-11-02",
      "bid": "362.90",
      "ask": "363.10",
      "open": "358.70",
      "high": "368.30",
      "low": "358.20",
      "close": "362.00",
      "average": "363.0931",
      "volume": "560123",
      "turnover": "203389190.05",
      "trades": "2101"
    },
    {
      "date": "2023-11-03",
      "bid": "366.00",
      "ask": "366.20",
      "open": "365.00",
      "high": "367.00",
      "low": "364.50",
      "close": "365.10",
      "average": "365.3216",
      "volume": "389679",
      "turnover": "142397015",
      "trades": "1506"
    },
    {
      "date": "2023-11-06",
      "bid": "365.80",
      "ask": "366.00",
      "open": "367.50",
      "high": "367.80",
      "low": "364.00",
      "close": "366.00",
      "average": "365.8871",
      "volume": "589463",
      "turnover": "215662693.55",
      "trades": "2327"
    },
    {
      "date": "2023-11-07",
      "bid": "364.90",
      "ask": "365.00",
      "open": "365.00",
      "high": "367.20",
      "low": "364.00",
      "close": "364.20",
      "average": "364.7299",
      "volume": "538178",
      "turnover": "196299644.8",
      "trades": "2178"
    },
    {
      "date": "2023-11-08",
      "bid": "364.40",
      "ask": "364.60",
      "open": "363.40",
      "high": "366.20",
      "low": "363.20",
      "close": "364.50",
      "average": "364.8037",
      "volume": "463125",
      "turnover": "168948539.5",
      "trades": "1969"
    },
    {
      "date": "2023-11-09",
      "bid": "370.00",
      "ask": "370.20",
      "open": "364.60",
      "high": "371.00",
      "low": "362.80",
      "close": "370.70",
      "average": "369.4756",
      "volume": "587009",
      "turnover": "216827986.95",
      "trades": "2740"
    },
    {
      "date": "2023-11-10",
      "bid": "366.90",
      "ask": "367.10",
      "open": "368.50",
      "high": "368.50",
      "low": "364.90",
      "close": "367.50",
      "average": "366.91",
      "volume": "550832",
      "turnover": "202088130.65",
      "trades": "2535"
    },
    {
      "date": "2023-11-13",
      "bid": "370.50",
      "ask": "370.70",
      "open": "368.20",
      "high": "370.90",
      "low": "366.30",
      "close": "370.20",
      "average": "369.6752",
      "volume": "536261",
      "turnover": "198238313",
      "trades": "2087"
    },
    {
      "date": "2023-11-14",
      "bid": "374.20",
      "ask": "374.50",
      "open": "370.30",
      "high": "376.30",
      "low": "370.10",
      "close": "374.60",
      "average": "374.1549",
      "volume": "758658",
      "turnover": "283852522.05",
      "trades": "2754"
    },
    {
      "date": "2023-11-15",
      "bid": "378.70",
      "ask": "378.90",
      "open": "375.50",
      "high": "384.60",
      "low": "375.50",
      "close": "378.70",
      "average": "380.0502",
      "volume": "940148",
      "turnover": "357304576",
      "trades": "4468"
    },
    {
      "date": "2023-11-16",
      "bid": "377.50",
      "ask": "377.70",
      "open": "378.70",
      "high": "379.40",
      "low": "375.40",
      "close": "377.10",
      "average": "377.1989",
      "volume": "686378",
      "turnover": "258884991.15",
      "trades": "3409"
    },
    {
      "date": "2023-11-17",
      "bid": "381.80",
      "ask": "382.00",
      "open": "378.20",
      "high": "383.10",
      "low": "378.20",
      "close": "381.50",
      "average": "381.3833",
      "volume": "509521",
      "turnover": "194321678.25",
      "trades": "2591"
    },
    {
      "date": "2023-11-20",
      "bid": "381.90",
      "ask": "382.00",
      "open": "381.50",
      "high": "384.00",
      "low": "379.00",
      "close": "381.90",
      "average": "382.0156",
      "volume": "516956",
      "turnover": "197469899.45",
      "trades": "2795"
    },
    {
      "date": "2023-11-21",
      "bid": "382.80",
      "ask": "383.00",
      "open": "380.70",
      "high": "383.40",
      "low": "375.90",
      "close": "382.90",
      "average": "381.6104",
      "volume": "833520",
      "turnover": "318055774.39",
      "trades": "4090"
    },
    {
      "date": "2023-11-22",
      "bid": "389.70",
      "ask": "389.90",
      "open": "384.20",
      "high": "393.60",
      "low": "383.60",
      "close": "389.50",
      "average": "389.3968",
      "volume": "925539",
      "turnover": "360382450.65",
      "trades": "5119"
    },
    {
      "date": "2023-11-23",
      "bid": "387.60",
      "ask": "387.80",
      "open": "391.00",
      "high": "392.80",
      "low": "387.10",
      "close": "387.30",
      "average": "389.353",
      "volume": "463392",
      "turnover": "180507312.6",
      "trades": "2571"
    },
    {
      "date": "2023-11-24",
      "bid": "386.90",
      "ask": "387.10",
      "open": "385.00",
      "high": "387.00",
      "low": "384.50",
      "close": "386.20",
      "average": "385.8895",
      "volume": "347083",
      "turnover": "133935702.1",
      "trades": "1564"
    },
    {
      "date": "2023-11-27",
      "bid": "389.90",
      "ask": "390.10",
      "open": "385.50",
      "high": "390.40",
      "low": "384.80",
      "close": "389.40",
      "average": "388.9587",
      "volume": "404911",
      "turnover": "157494379.5",
      "trades": "1774"
    },
    {
      "date": "2023-11-28",
      "bid": "388.20",
      "ask": "388.30",
      "open": "388.00",
      "high": "390.60",
      "low": "385.90",
      "close": "388.10",
      "average": "388.1992",
      "volume": "423116",
      "turnover": "164252415.55",
      "trades": "1838"
    },
    {
      "date": "2023-11-29",
      "bid": "389.90",
      "ask": "390.10",
      "open": "388.10",
      "high": "391.40",
      "low": "384.90",
      "close": "389.80",
      "average": "388.8988",
      "volume": "869422",
      "turnover": "338010701.64",
      "trades": "3866"
    },
    {
      "date": "2023-11-30",
      "bid": "391.40",
      "ask": "391.60",
      "open": "391.60",
      "high": "396.70",
      "low": "390.80",
      "close": "391.40",
      "average": "391.7685",
      "volume": "1312182",
      "turnover": "514082711.85",
      "trades": "2855"
    },
    {
      "date": "2023-12-01",
      "bid": "391.00",
      "ask": "391.20",
      "open": "393.80",
      "high": "395.10",
      "low": "388.60",
      "close": "391.50",
      "average": "391.4901",
      "volume": "474249",
      "turnover": "185628541.4",
      "trades": "2341"
    },
    {
      "date": "2023-12-04",
      "bid": "387.20",
      "ask": "387.40",
      "open": "391.50",
      "high": "395.00",
      "low": "386.80",
      "close": "387.70",
      "average": "388.5142",
      "volume": "510143",
      "turnover": "198195889.85",
      "trades": "2206"
    },
    {
      "date": "2023-12-05",
      "bid": "382.60",
      "ask": "382.80",
      "open": "387.70",
      "high": "390.00",
      "low": "381.40",
      "close": "382.40",
      "average": "383.2481",
      "volume": "758933",
      "turnover": "290879477.14",
      "trades": "2983"
    },
    {
      "date": "2023-12-06",
      "bid": "385.70",
      "ask": "385.90",
      "open": "382.30",
      "high": "388.30",
      "low": "382.30",
      "close": "385.40",
      "average": "385.4083",
      "volume": "616979",
      "turnover": "237817776.45",
      "trades": "2947"
    },
    {
      "date": "2023-12-07",
      "bid": "381.80",
      "ask": "382.00",
      "open": "384.50",
      "high": "386.00",
      "low": "381.80",
      "close": "382.00",
      "average": "382.7486",
      "volume": "602102",
      "turnover": "230512517.9",
      "trades": "2742"
    },
    {
      "date": "2023-12-08",
      "bid": "385.40",
      "ask": "385.60",
      "open": "382.00",
      "high": "387.30",
      "low": "380.50",
      "close": "385.20",
      "average": "384.6337",
      "volume": "579513",
      "turnover": "222889552.75",
      "trades": "2351"
    },
    {
      "date": "2023-12-11",
      "bid": "388.20",
      "ask": "388.40",
      "open": "385.50",
      "high": "388.40",
      "low": "384.40",
      "close": "388.40",
      "average": "387.3694",
      "volume": "601651",
      "turnover": "233058496.05",
      "trades": "2271"
    },
    {
      "date": "2023-12-12",
      "bid": "389.50",
      "ask": "389.80",
      "open": "388.40",
      "high": "391.20",
      "low": "387.80",
      "close": "389.10",
      "average": "389.3782",
      "volume": "526971",
      "turnover": "205188165.85",
      "trades": "2094"
    },
    {
      "date": "2023-12-13",
      "bid": "386.90",
      "ask": "387.00",
      "open": "389.00",
      "high": "391.90",
      "low": "385.70",
      "close": "385.70",
      "average": "386.7943",
      "volume": "912365",
      "turnover": "352971486.05",
      "trades": "2474"
    },
    {
      "date": "2023-12-14",
      "bid": "390.80",
      "ask": "391.00",
      "open": "390.50",
      "high": "393.80",
      "low": "388.50",
      "close": "391.80",
      "average": "391.413",
      "volume": "644785",
      "turnover": "252377175",
      "trades": "3265"
    },
    {
      "date": "2023-12-15",
      "bid": "394.90",
      "ask": "395.00",
      "open": "394.30",
      "high": "397.20",
      "low": "392.30",
      "close": "396.10",
      "average": "395.7042",
      "volume": "834914",
      "turnover": "330361124.14",
      "trades": "2874"
    },
    {
      "date": "2023-12-18",
      "bid": "393.10",
      "ask": "393.30",
      "open": "395.00",
      "high": "396.40",
      "low": "392.90",
      "close": "393.40",
      "average": "393.8657",
      "volume": "612808",
      "turnover": "240688535.9",
      "trades": "1970"
    },
    {
      "date": "2023-12-19",
      "bid": "401.10",
      "ask": "401.30",
      "open": "394.00",
      "high": "402.00",
      "low": "394.00",
      "close": "401.10",
      "average": "400.4527",
      "volume": "545965",
      "turnover": "218632408.85",
      "trades": "2797"
    },
    {
      "date": "2023-12-20",
      "bid": "402.30",
      "ask": "402.50",
      "open": "401.00",
      "high": "402.80",
      "low": "397.00",
      "close": "402.80",
      "average": "401.2977",
      "volume": "738319",
      "turnover": "296280636.39",
      "trades": "3572"
    },
    {
      "date": "2023-12-21",
      "bid": "400.90",
      "ask": "401.10",
      "open": "402.00",
      "high": "404.60",
      "low": "399.40",
      "close": "401.40",
      "average": "401.899",
      "volume": "443238",
      "turnover": "178164216.35",
      "trades": "2540"
    },
    {
      "date": "2023-12-22",
      "bid": "400.80",
      "ask": "401.00",
      "open": "400.10",
      "high": "402.30",
      "low": "397.50",
      "close": "400.80",
      "average": "400.4071",
      "volume": "323071",
      "turnover": "129358281.2",
      "trades": "1517"
    },
    {
      "date": "2023-12-27",
      "bid": "405.00",
      "ask": "405.20",
      "open": "401.30",
      "high": "406.30",
      "low": "400.40",
      "close": "405.40",
      "average": "404.7802",
      "volume": "390249",
      "turnover": "157962938.55",
      "trades": "2475"
    },
    {
      "date": "2023-12-28",
      "bid": "404.50",
      "ask": "404.60",
      "open": "405.60",
      "high": "407.40",
      "low": "403.70",
      "close": "404.70",
      "average": "404.8335",
      "volume": "280508",
      "turnover": "113558863.6",
      "trades": "2015"
    },
    {
      "date": "2023-12-29",
      "bid": "402.10",
      "ask": "402.30",
      "open": "404.70",
      "high": "405.70",
      "low": "402.10",
      "close": "403.40",
      "average": "403.7017",
      "volume": "329462",
      "turnover": "133020938.05",
      "trades": "1304"
    },
    {
      "date": "2024-01-02",
      "bid": "393.90",
      "ask": "394.10",
      "open": "404.30",
      "high": "404.80",
      "low": "393.90",
      "close": "394.20",
      "average": "397.1112",
      "volume": "505811",
      "turnover": "200875735.95",
      "trades": "2567"
    },
    {
      "date": "2024-01-03",
      "bid": "387.20",
      "ask": "387.40",
      "open": "394.00",
      "high": "394.50",
      "low": "384.90",
      "close": "387.40",
      "average": "387.8518",
      "volume": "521854",
      "turnover": "202370960.65",
      "trades": "2846"
    },
    {
      "date": "2024-01-04",
      "bid": "386.70",
      "ask": "386.90",
      "open": "387.40",
      "high": "390.30",
      "low": "382.90",
      "close": "386.20",
      "average": "386.218",
      "volume": "904629",
      "turnover": "349323107.15",
      "trades": "2963"
    },
    {
      "date": "2024-01-05",
      "bid": "381.10",
      "ask": "381.30",
      "open": "384.00",
      "high": "384.00",
      "low": "377.10",
      "close": "382.90",
      "average": "381.5855",
      "volume": "442133",
      "turnover": "168704243.75",
      "trades": "1564"
    },
    {
      "date": "2024-01-08",
      "bid": "386.00",
      "ask": "386.20",
      "open": "383.20",
      "high": "388.20",
      "low": "381.80",
      "close": "386.00",
      "average": "385.7646",
      "volume": "440077",
      "turnover": "169762243.1",
      "trades": "2439"
    },
    {
      "date": "2024-01-09",
      "bid": "381.70",
      "ask": "381.80",
      "open": "386.50",
      "high": "387.10",
      "low": "378.70",
      "close": "382.50",
      "average": "382.1739",
      "volume": "487072",
      "turnover": "186067201.4",
      "trades": "2326"
    },
    {
      "date": "2024-01-10",
      "bid": "383.60",
      "ask": "383.80",
      "open": "382.50",
      "high": "384.70",
      "low": "381.50",
      "close": "383.70",
      "average": "383.4093",
      "volume": "305045",
      "turnover": "116953158.8",
      "trades": "1588"
    },
    {
      "date": "2024-01-11",
      "bid": "382.20",
      "ask": "382.40",
      "open": "386.00",
      "high": "387.60",
      "low": "381.70",
      "close": "382.50",
      "average": "383.6834",
      "volume": "322981",
      "turnover": "123936942.35",
      "trades": "1930"
    },
    {
      "date": "2024-01-12",
      "bid": "380.70",
      "ask": "380.90",
      "open": "378.50",
      "high": "381.40",
      "low": "370.80",
      "close": "381.40",
      "average": "378.0114",
      "volume": "845585",
      "turnover": "319613305.2",
      "trades": "4426"
    },
    {
      "date": "2024-01-15",
      "bid": "374.90",
      "ask": "375.00",
      "open": "381.40",
      "high": "381.70",
      "low": "374.90",
      "close": "375.30",
      "average": "376.1398",
      "volume": "735120",
      "turnover": "276523043.39",
      "trades": "3280"
    },
    {
      "date": "2024-01-16",
      "bid": "375.80",
      "ask": "376.00",
      "open": "373.00",
      "high": "375.90",
      "low": "370.00",
      "close": "374.80",
      "average": "374.4276",
      "volume": "712355",
      "turnover": "266713062.1",
      "trades": "3202"
    },
    {
      "date": "2024-01-17",
      "bid": "367.10",
      "ask": "367.30",
      "open": "369.90",
      "high": "370.40",
      "low": "365.40",
      "close": "366.80",
      "average": "367.0889",
      "volume": "696712",
      "turnover": "255799913.35",
      "trades": "3155"
    },
    {
      "date": "2024-01-18",
      "bid": "371.30",
      "ask": "371.50",
      "open": "367.50",
      "high": "372.10",
      "low": "364.70",
      "close": "370.30",
      "average": "368.9771",
      "volume": "868795",
      "turnover": "320557038.25",
      "trades": "3388"
    },
    {
      "date": "2024-01-19",
      "bid": "370.50",
      "ask": "370.60",
      "open": "371.50",
      "high": "374.50",
      "low": "369.20",
      "close": "371.10",
      "average": "371.1607",
      "volume": "760750",
      "turnover": "282365649",
      "trades": "3330"
    },
    {
      "date": "2024-01-22",
      "bid": "375.40",
      "ask": "375.70",
      "open": "373.20",
      "high": "376.30",
      "low": "371.60",
      "close": "376.20",
      "average": "375.3624",
      "volume": "599361",
      "turnover": "225293566.8",
      "trades": "2149"
    },
    {
      "date": "2024-01-23",
      "bid": "374.20",
      "ask": "374.40",
      "open": "378.50",
      "high": "379.00",
      "low": "372.70",
      "close": "375.00",
      "average": "375.1417",
      "volume": "535317",
      "turnover": "200812441.35",
      "trades": "2761"
    },
    {
      "date": "2024-01-24",
      "bid": "374.90",
      "ask": "375.00",
      "open": "379.90",
      "high": "380.60",
      "low": "373.50",
      "close": "375.10",
      "average": "375.278",
      "volume": "419993",
      "turnover": "157614773.4",
      "trades": "1607"
    },
    {
      "date": "2024-01-25",
      "bid": "371.90",
      "ask": "372.00",
      "open": "374.80",
      "high": "375.50",
      "low": "368.80",
      "close": "372.90",
      "average": "371.8169",
      "volume": "886038",
      "turnover": "329452856.85",
      "trades": "4576"
    },
    {
      "date": "2024-01-26",
      "bid": "374.50",
      "ask": "374.70",
      "open": "373.90",
      "high": "375.40",
      "low": "372.10",
      "close": "375.40",
      "average": "374.5498",
      "volume": "682908",
      "turnover": "255765110",
      "trades": "3096"
    },
    {
      "date": "2024-01-29",
      "bid": "372.00",
      "ask": "372.20",
      "open": "375.00",
      "high": "375.20",
      "low": "370.30",
      "close": "373.60",
      "average": "373.0704",
      "volume": "635110",
      "turnover": "236888590.7",
      "trades": "2610"
    },
    {
      "date": "2024-01-30",
      "bid": "376.90",
      "ask": "377.00",
      "open": "374.20",
      "high": "377.50",
      "low": "373.60",
      "close": "377.50",
      "average": "376.7219",
      "volume": "489633",
      "turnover": "184417716.5",
      "trades": "1818"
    },
    {
      "date": "2024-01-31",
      "bid": "384.40",
      "ask": "384.50",
      "open": "379.60",
      "high": "388.40",
      "low": "378.20",
      "close": "384.10",
      "average": "384.6926",
      "volume": "1071694",
      "turnover": "412269675.5",
      "trades": "4567"
    },
    {
      "date": "2024-02-01",
      "bid": "385.30",
      "ask": "385.50",
      "open": "383.40",
      "high": "389.00",
      "low": "380.10",
      "close": "386.20",
      "average": "385.6693",
      "volume": "542349",
      "turnover": "209169473.85",
      "trades": "2389"
    },
    {
      "date": "2024-02-02",
      "bid": "387.90",
      "ask": "388.00",
      "open": "388.80",
      "high": "391.70",
      "low": "385.90",
      "close": "388.80",
      "average": "389.0736",
      "volume": "499560",
      "turnover": "194364185.35",
      "trades": "2518"
    },
    {
      "date": "2024-02-05",
      "bid": "385.90",
      "ask": "386.10",
      "open": "389.70",
      "high": "391.00",
      "low": "384.70",
      "close": "385.60",
      "average": "386.4145",
      "volume": "629918",
      "turnover": "243465654.7",
      "trades": "2617"
    },
    {
      "date": "2024-02-06",
      "bid": "371.10",
      "ask": "371.30",
      "open": "373.10",
      "high": "377.90",
      "low": "367.00",
      "close": "370.90",
      "average": "371.5628",
      "volume": "1832434",
      "turnover": "681438178.29",
      "trades": "8951"
    },
    {
      "date": "2024-02-07",
      "bid": "372.90",
      "ask": "373.10",
      "open": "370.90",
      "high": "378.10",
      "low": "370.20",
      "close": "374.30",
      "average": "374.3085",
      "volume": "890386",
      "turnover": "333264085.55",
      "trades": "3806"
    },
    {
      "date": "2024-02-08",
      "bid": "376.90",
      "ask": "377.10",
      "open": "374.30",
      "high": "377.30",
      "low": "374.30",
      "close": "376.60",
      "average": "376.1862",
      "volume": "630530",
      "turnover": "237197818.1",
      "trades": "1920"
    },
    {
      "date": "2024-02-09",
      "bid": "368.40",
      "ask": "368.60",
      "open": "376.20",
      "high": "378.50",
      "low": "366.10",
      "close": "369.20",
      "average": "369.907",
      "volume": "1219480",
      "turnover": "451102446.55",
      "trades": "3375"
    },
    {
      "date": "2024-02-12",
      "bid": "377.50",
      "ask": "377.80",
      "open": "369.50",
      "high": "377.80",
      "low": "369.50",
      "close": "377.30",
      "average": "375.9765",
      "volume": "543724",
      "turnover": "204408689.6",
      "trades": "3218"
    },
    {
      "date": "2024-02-13",
      "bid": "377.80",
      "ask": "377.90",
      "open": "377.30",
      "high": "379.50",
      "low": "373.50",
      "close": "378.50",
      "average": "377.2797",
      "volume": "648760",
      "turnover": "244730951.95",
      "trades": "4185"
    },
    {
      "date": "2024-02-14",
      "bid": "380.40",
      "ask": "380.50",
      "open": "379.00",
      "high": "381.60",
      "low": "378.40",
      "close": "380.10",
      "average": "380.0691",
      "volume": "451135",
      "turnover": "171464419.03",
      "trades": "3061"
    },
    {
      "date": "2024-02-15",
      "bid": "383.70",
      "ask": "383.90",
      "open": "381.80",
      "high": "388.50",
      "low": "381.80",
      "close": "383.30",
      "average": "384.5803",
      "volume": "751838",
      "turnover": "289202373.8",
      "trades": "3375"
    },
    {
      "date": "2024-02-16",
      "bid": "377.40",
      "ask": "377.80",
      "open": "385.00",
      "high": "385.40",
      "low": "377.10",
      "close": "378.60",
      "average": "379.4596",
      "volume": "1000533",
      "turnover": "379700677.65",
      "trades": "3712"
    },
    {
      "date": "2024-02-19",
      "bid": "377.80",
      "ask": "378.00",
      "open": "376.90",
      "high": "378.10",
      "low": "374.20",
      "close": "377.30",
      "average": "376.5914",
      "volume": "309938",
      "turnover": "117005713.2",
      "trades": "1471"
    },
    {
      "date": "2024-02-20",
      "bid": "379.40",
      "ask": "379.60",
      "open": "376.30",
      "high": "380.00",
      "low": "375.20",
      "close": "379.40",
      "average": "378.9915",
      "volume": "351633",
      "turnover": "133264658.75",
      "trades": "1483"
    },
    {
      "date": "2024-02-21",
      "bid": "379.80",
      "ask": "379.90",
      "open": "378.00",
      "high": "381.10",
      "low": "378.00",
      "close": "381.10",
      "average": "380.4507",
      "volume": "273591",
      "turnover": "104084674.1",
      "trades": "1308"
    },
    {
      "date": "2024-02-22",
      "bid": "380.20",
      "ask": "380.50",
      "open": "383.40",
      "high": "387.30",
      "low": "376.70",
      "close": "379.30",
      "average": "380.393",
      "volume": "498352",
      "turnover": "189579712.45",
      "trades": "2302"
    },
    {
      "date": "2024-02-23",
      "bid": "382.80",
      "ask": "383.10",
      "open": "379.30",
      "high": "382.90",
      "low": "377.70",
      "close": "382.10",
      "average": "381.0816",
      "volume": "337752",
      "turnover": "128679649.7",
      "trades": "1903"
    },
    {
      "date": "2024-02-26",
      "bid": "383.30",
      "ask": "383.40",
      "open": "382.10",
      "high": "384.00",
      "low": "380.70",
      "close": "384.00",
      "average": "383.1308",
      "volume": "259293",
      "turnover": "99340501.25",
      "trades": "1608"
    },
    {
      "date": "2024-02-27",
      "bid": "379.80",
      "ask": "380.00",
      "open": "384.50",
      "high": "384.90",
      "low": "379.40",
      "close": "380.30",
      "average": "381.0536",
      "volume": "540352",
      "turnover": "205926068.1",
      "trades": "2422"
    },
    {
      "date": "2024-02-28",
      "bid": "383.80",
      "ask": "384.00",
      "open": "380.00",
      "high": "384.60",
      "low": "379.70",
      "close": "384.10",
      "average": "383.4138",
      "volume": "496908",
      "turnover": "190517614.9",
      "trades": "2356"
    },
    {
      "date": "2024-02-29",
      "bid": "391.60",
      "ask": "391.70",
      "open": "385.00",
      "high": "392.40",
      "low": "384.70",
      "close": "389.70",
      "average": "389.5706",
      "volume": "1014744",
      "turnover": "395303027.7",
      "trades": "2407"
    },
    {
      "date": "2024-03-01",
      "bid": "392.90",
      "ask": "393.10",
      "open": "389.70",
      "high": "395.60",
      "low": "386.40",
      "close": "393.60",
      "average": "392.0166",
      "volume": "837906",
      "turnover": "328486695.7",
      "trades": "3863"
    },
    {
      "date": "2024-03-04",
      "bid": "397.20",
      "ask": "397.30",
      "open": "394.00",
      "high": "397.80",
      "low": "393.50",
      "close": "397.50",
      "average": "396.801",
      "volume": "340996",
      "turnover": "135303848",
      "trades": "1935"
    },
    {
      "date": "2024-03-05",
      "bid": "391.50",
      "ask": "391.70",
      "open": "392.20",
      "high": "394.70",
      "low": "387.30",
      "close": "392.10",
      "average": "391.5694",
      "volume": "756610",
      "turnover": "296254327.1",
      "trades": "3496"
    },
    {
      "date": "2024-03-06",
      "bid": "395.70",
      "ask": "395.90",
      "open": "392.00",
      "high": "396.50",
      "low": "390.90",
      "close": "395.70",
      "average": "394.8727",
      "volume": "629229",
      "turnover": "248465436.45",
      "trades": "2894"
    },
    {
      "date": "2024-03-07",
      "bid": "397.40",
      "ask": "397.60",
      "open": "394.30",
      "high": "399.60",
      "low": "391.50",
      "close": "397.40",
      "average": "397.2377",
      "volume": "505987",
      "turnover": "200995566.2",
      "trades": "2309"
    },
    {
      "date": "2024-03-08",
      "bid": "403.20",
      "ask": "403.30",
      "open": "398.20",
      "high": "405.30",
      "low": "397.60",
      "close": "403.80",
      "average": "402.9996",
      "volume": "449569",
      "turnover": "181175322.7",
      "trades": "2750"
    },
    {
      "date": "2024-03-11",
      "bid": "408.00",
      "ask": "408.30",
      "open": "402.10",
      "high": "409.40",
      "low": "401.10",
      "close": "408.10",
      "average": "407.1347",
      "volume": "591650",
      "turnover": "240870879.55",
      "trades": "3746"
    },
    {
      "date": "2024-03-12",
      "bid": "414.40",
      "ask": "414.60",
      "open": "410.00",
      "high": "414.80",
      "low": "407.50",
      "close": "413.80",
      "average": "412.4903",
      "volume": "729026",
      "turnover": "300651053.7",
      "trades": "3598"
    },
    {
      "date": "2024-03-13",
      "bid": "414.20",
      "ask": "414.30",
      "open": "414.80",
      "high": "415.40",
      "low": "412.00",
      "close": "412.90",
      "average": "413.3225",
      "volume": "484140",
      "turnover": "200104931.39",
      "trades": "2763"
    },
    {
      "date": "2024-03-14",
      "bid": "415.60",
      "ask": "415.70",
      "open": "413.00",
      "high": "417.90",
      "low": "412.50",
      "close": "415.10",
      "average": "415.3228",
      "volume": "455945",
      "turnover": "189370477.55",
      "trades": "2554"
    },
    {
      "date": "2024-03-15",
      "bid": "422.10",
      "ask": "422.30",
      "open": "415.60",
      "high": "423.40",
      "low": "415.50",
      "close": "421.30",
      "average": "421.0232",
      "volume": "1062384",
      "turnover": "447301538.9",
      "trades": "4735"
    },
    {
      "date": "2024-03-18",
      "bid": "418.40",
      "ask": "418.60",
      "open": "421.00",
      "high": "422.70",
      "low": "417.80",
      "close": "419.50",
      "average": "419.8319",
      "volume": "491423",
      "turnover": "206118941.75",
      "trades": "2754"
    },
    {
      "date": "2024-03-19",
      "bid": "422.30",
      "ask": "422.50",
      "open": "418.70",
      "high": "422.50",
      "low": "416.70",
      "close": "422.50",
      "average": "421.8865",
      "volume": "627970",
      "turnover": "264929407.1",
      "trades": "1693"
    },
    {
      "date": "2024-03-20",
      "bid": "427.90",
      "ask": "428.10",
      "open": "421.00",
      "high": "431.90",
      "low": "420.70",
      "close": "428.00",
      "average": "428.4058",
      "volume": "580739",
      "turnover": "248818194.5",
      "trades": "3273"
    },
    {
      "date": "2024-03-21",
      "bid": "437.40",
      "ask": "437.60",
      "open": "431.30",
      "high": "438.20",
      "low": "429.40",
      "close": "437.60",
      "average": "435.6863",
      "volume": "600242",
      "turnover": "261509543.25",
      "trades": "3305"
    },
    {
      "date": "2024-03-22",
      "bid": "438.50",
      "ask": "438.70",
      "open": "435.70",
      "high": "441.10",
      "low": "434.40",
      "close": "438.20",
      "average": "438.3732",
      "volume": "556639",
      "turnover": "244020076.1",
      "trades": "2955"
    },
    {
      "date": "2024-03-25",
      "bid": "431.20",
      "ask": "431.40",
      "open": "438.00",
      "high": "438.00",
      "low": "430.50",
      "close": "430.50",
      "average": "431.6475",
      "volume": "603941",
      "turnover": "260699981.6",
      "trades": "2542"
    },
    {
      "date": "2024-03-26",
      "bid": "425.70",
      "ask": "425.80",
      "open": "428.70",
      "high": "431.10",
      "low": "423.70",
      "close": "426.50",
      "average": "426.9207",
      "volume": "1411283",
      "turnover": "602518789.45",
      "trades": "5660"
    },
    {
      "date": "2024-03-27",
      "bid": "424.10",
      "ask": "424.40",
      "open": "425.80",
      "high": "427.10",
      "low": "421.80",
      "close": "424.30",
      "average": "424.7216",
      "volume": "930217",
      "turnover": "395100572.8",
      "trades": "4809"
    },
    {
      "date": "2024-03-28",
      "bid": "418.80",
      "ask": "419.10",
      "open": "425.00",
      "high": "427.70",
      "low": "418.80",
      "close": "420.80",
      "average": "422.2352",
      "volume": "385099",
      "turnover": "162610219.1",
      "trades": "1724"
    },
    {
      "date": "2024-04-02",
      "bid": "418.10",
      "ask": "418.30",
      "open": "420.00",
      "high": "424.80",
      "low": "417.70",
      "close": "418.30",
      "average": "419.5897",
      "volume": "605392",
      "turnover": "254018671.95",
      "trades": "3709"
    },
    {
      "date": "2024-04-03",
      "bid": "420.60",
      "ask": "420.70",
      "open": "418.90",
      "high": "421.50",
      "low": "416.90",
      "close": "420.60",
      "average": "419.9104",
      "volume": "417160",
      "turnover": "175170172",
      "trades": "2273"
    },
    {
      "date": "2024-04-04",
      "bid": "418.30",
      "ask": "418.50",
      "open": "420.80",
      "high": "423.00",
      "low": "417.10",
      "close": "418.40",
      "average": "418.9977",
      "volume": "533762",
      "turnover": "223679003.3",
      "trades": "2741"
    },
    {
      "date": "2024-04-05",
      "bid": "420.40",
      "ask": "420.60",
      "open": "414.40",
      "high": "421.00",
      "low": "412.20",
      "close": "421.00",
      "average": "419.1976",
      "volume": "487251",
      "turnover": "204192053.35",
      "trades": "2534"
    },
    {
      "date": "2024-04-08",
      "bid": "418.40",
      "ask": "418.50",
      "open": "421.10",
      "high": "422.20",
      "low": "416.90",
      "close": "417.70",
      "average": "418.134",
      "volume": "465580",
      "turnover": "194694936.35",
      "trades": "2151"
    },
    {
      "date": "2024-04-09",
      "bid": "421.30",
      "ask": "421.50",
      "open": "417.70",
      "high": "426.80",
      "low": "417.20",
      "close": "422.60",
      "average": "422.1932",
      "volume": "601278",
      "turnover": "253844917.5",
      "trades": "3235"
    },
    {
      "date": "2024-04-10",
      "bid": "427.90",
      "ask": "428.10",
      "open": "424.00",
      "high": "432.40",
      "low": "424.00",
      "close": "429.00",
      "average": "429.0408",
      "volume": "541459",
      "turnover": "232275239.4",
      "trades": "3788"
    },
    {
      "date": "2024-04-11",
      "bid": "423.50",
      "ask": "423.70",
      "open": "428.90",
      "high": "430.50",
      "low": "416.20",
      "close": "423.60",
      "average": "423.2283",
      "volume": "517070",
      "turnover": "218831879.05",
      "trades": "2966"
    },
    {
      "date": "2024-04-12",
      "bid": "419.30",
      "ask": "419.50",
      "open": "426.20",
      "high": "428.30",
      "low": "418.90",
      "close": "418.90",
      "average": "421.6748",
      "volume": "448285",
      "turnover": "189063628.35",
      "trades": "2348"
    },
    {
      "date": "2024-04-15",
      "bid": "429.60",
      "ask": "429.90",
      "open": "424.50",
      "high": "433.90",
      "low": "424.50",
      "close": "430.00",
      "average": "429.998",
      "volume": "490727",
      "turnover": "211083656.7",
      "trades": "2780"
    },
    {
      "date": "2024-04-16",
      "bid": "423.20",
      "ask": "423.50",
      "open": "425.40",
      "high": "425.40",
      "low": "421.40",
      "close": "423.50",
      "average": "423.4472",
      "volume": "729372",
      "turnover": "308843520.63",
      "trades": "2756"
    },
    {
      "date": "2024-04-17",
      "bid": "423.70",
      "ask": "423.90",
      "open": "423.40",
      "high": "429.60",
      "low": "422.90",
      "close": "422.90",
      "average": "424.4581",
      "volume": "554334",
      "turnover": "235298355.45",
      "trades": "2769"
    },
    {
      "date": "2024-04-18",
      "bid": "422.10",
      "ask": "422.40",
      "open": "425.40",
      "high": "427.00",
      "low": "418.40",
      "close": "421.20",
      "average": "421.3308",
      "volume": "524543",
      "turnover": "221018353",
      "trades": "2233"
    },
    {
      "date": "2024-04-19",
      "bid": "420.20",
      "ask": "420.40",
      "open": "417.60",
      "high": "423.00",
      "low": "414.60",
      "close": "420.50",
      "average": "420.225",
      "volume": "483416",
      "turnover": "203132740.55",
      "trades": "2413"
    },
    {
      "date": "2024-04-22",
      "bid": "421.30",
      "ask": "421.60",
      "open": "422.50",
      "high": "424.40",
      "low": "417.70",
      "close": "421.50",
      "average": "421.1696",
      "volume": "724334",
      "turnover": "303131680.75",
      "trades": "3283"
    },
    {
      "date": "2024-04-23",
      "bid": "424.70",
      "ask": "425.00",
      "open": "422.60",
      "high": "425.70",
      "low": "417.80",
      "close": "425.70",
      "average": "423.039",
      "volume": "591892",
      "turnover": "250333014.4",
      "trades": "2548"
    },
    {
      "date": "2024-04-24",
      "bid": "434.60",
      "ask": "434.80",
      "open": "428.60",
      "high": "436.40",
      "low": "424.30",
      "close": "434.20",
      "average": "433.27",
      "volume": "871609",
      "turnover": "377555577.3",
      "trades": "4384"
    },
    {
      "date": "2024-04-25",
      "bid": "468.40",
      "ask": "468.70",
      "open": "430.70",
      "high": "472.50",
      "low": "422.20",
      "close": "468.10",
      "average": "459.6785",
      "volume": "2572034",
      "turnover": "1183085772.55",
      "trades": "15213"
    },
    {
      "date": "2024-04-26",
      "bid": "473.60",
      "ask": "474.00",
      "open": "472.00",
      "high": "474.50",
      "low": "463.60",
      "close": "473.20",
      "average": "471.4862",
      "volume": "1095010",
      "turnover": "515196640.45",
      "trades": "5189"
    },
    {
      "date": "2024-04-29",
      "bid": "476.60",
      "ask": "476.80",
      "open": "475.00",
      "high": "477.70",
      "low": "471.30",
      "close": "476.20",
      "average": "475.8775",
      "volume": "631039",
      "turnover": "300288662.7",
      "trades": "2784"
    },
    {
      "date": "2024-04-30",
      "bid": "471.90",
      "ask": "472.30",
      "open": "477.20",
      "high": "478.00",
      "low": "465.40",
      "close": "473.60",
      "average": "472.2492",
      "volume": "669966",
      "turnover": "316349500.39",
      "trades": "2895"
    },
    {
      "date": "2024-05-02",
      "bid": "469.10",
      "ask": "469.20",
      "open": "471.20",
      "high": "474.70",
      "low": "469.00",
      "close": "469.00",
      "average": "470.0032",
      "volume": "625924",
      "turnover": "294200453.89",
      "trades": "3176"
    },
    {
      "date": "2024-05-03",
      "bid": "469.90",
      "ask": "470.20",
      "open": "471.00",
      "high": "472.80",
      "low": "467.00",
      "close": "470.00",
      "average": "469.9524",
      "volume": "506726",
      "turnover": "238153404.65",
      "trades": "2788"
    },
    {
      "date": "2024-05-06",
      "bid": "471.80",
      "ask": "472.00",
      "open": "472.40",
      "high": "475.00",
      "low": "469.80",
      "close": "472.50",
      "average": "472.4444",
      "volume": "391840",
      "turnover": "185125863.3",
      "trades": "2061"
    },
    {
      "date": "2024-05-07",
      "bid": "479.00",
      "ask": "479.20",
      "open": "473.40",
      "high": "479.60",
      "low": "472.80",
      "close": "478.60",
      "average": "476.9728",
      "volume": "519529",
      "turnover": "247775740.05",
      "trades": "2293"
    },
    {
      "date": "2024-05-08",
      "bid": "479.90",
      "ask": "480.10",
      "open": "475.80",
      "high": "484.40",
      "low": "475.80",
      "close": "477.80",
      "average": "479.2701",
      "volume": "510415",
      "turnover": "244636296.3",
      "trades": "1970"
    },
    {
      "date": "2024-05-10",
      "bid": "486.40",
      "ask": "486.50",
      "open": "485.00",
      "high": "487.50",
      "low": "480.40",
      "close": "486.80",
      "average": "486.3167",
      "volume": "686880",
      "turnover": "334000561.1",
      "trades": "3448"
    },
    {
      "date": "2024-05-13",
      "bid": "485.50",
      "ask": "485.70",
      "open": "486.90",
      "high": "487.30",
      "low": "482.30",
      "close": "485.40",
      "average": "485.1705",
      "volume": "321265",
      "turnover": "155870692.15",
      "trades": "1605"
    },
    {
      "date": "2024-05-14",
      "bid": "484.30",
      "ask": "484.60",
      "open": "485.40",
      "high": "487.30",
      "low": "482.80",
      "close": "485.00",
      "average": "484.8781",
      "volume": "658324",
      "turnover": "319204335.75",
      "trades": "3213"
    },
    {
      "date": "2024-05-15",
      "bid": "489.00",
      "ask": "489.30",
      "open": "486.20",
      "high": "492.70",
      "low": "484.10",
      "close": "490.40",
      "average": "488.9368",
      "volume": "474871",
      "turnover": "232162257.55",
      "trades": "2405"
    },
    {
      "date": "2024-05-16",
      "bid": "486.10",
      "ask": "486.30",
      "open": "491.50",
      "high": "492.30",
      "low": "484.00",
      "close": "487.10",
      "average": "487.2325",
      "volume": "495507",
      "turnover": "241442429.05",
      "trades": "2506"
    },
    {
      "date": "2024-05-17",
      "bid": "486.00",
      "ask": "486.20",
      "open": "485.60",
      "high": "487.80",
      "low": "483.10",
      "close": "486.30",
      "average": "486.0428",
      "volume": "349469",
      "turnover": "169850164.75",
      "trades": "1906"
    },
    {
      "date": "2024-05-20",
      "bid": "489.30",
      "ask": "489.50",
      "open": "486.50",
      "high": "490.00",
      "low": "482.90",
      "close": "489.80",
      "average": "487.625",
      "volume": "408643",
      "turnover": "199267106.65",
      "trades": "2139"
    },
    {
      "date": "2024-05-21",
      "bid": "490.90",
      "ask": "491.20",
      "open": "490.00",
      "high": "493.00",
      "low": "487.20",
      "close": "493.00",
      "average": "491.8983",
      "volume": "378255",
      "turnover": "186057072.75",
      "trades": "2083"
    },
    {
      "date": "2024-05-22",
      "bid": "489.00",
      "ask": "489.20",
      "open": "493.00",
      "high": "493.50",
      "low": "488.50",
      "close": "489.00",
      "average": "489.8594",
      "volume": "318019",
      "turnover": "155783822.4",
      "trades": "1917"
    },
    {
      "date": "2024-05-23",
      "bid": "491.60",
      "ask": "491.80",
      "open": "489.00",
      "high": "494.80",
      "low": "488.00",
      "close": "492.90",
      "average": "492.3775",
      "volume": "412071",
      "turnover": "202902543",
      "trades": "2410"
    },
    {
      "date": "2024-05-24",
      "bid": "489.00",
      "ask": "489.20",
      "open": "491.40",
      "high": "491.40",
      "low": "487.00",
      "close": "490.10",
      "average": "489.3759",
      "volume": "311634",
      "turnover": "152507777.65",
      "trades": "2514"
    },
    {
      "date": "2024-05-27",
      "bid": "486.70",
      "ask": "486.90",
      "open": "490.10",
      "high": "490.10",
      "low": "484.50",
      "close": "486.50",
      "average": "486.5589",
      "volume": "287894",
      "turnover": "140076177.3",
      "trades": "1806"
    },
    {
      "date": "2024-05-28",
      "bid": "483.80",
      "ask": "483.90",
      "open": "487.40",
      "high": "489.40",
      "low": "482.30",
      "close": "483.60",
      "average": "484.6357",
      "volume": "474141",
      "turnover": "229778745.35",
      "trades": "2470"
    },
    {
      "date": "2024-05-29",
      "bid": "485.60",
      "ask": "485.70",
      "open": "482.00",
      "high": "489.60",
      "low": "482.00",
      "close": "485.00",
      "average": "485.6485",
      "volume": "681580",
      "turnover": "331021008.7",
      "trades": "3023"
    },
    {
      "date": "2024-05-30",
      "bid": "483.40",
      "ask": "483.60",
      "open": "485.00",
      "high": "485.10",
      "low": "480.90",
      "close": "482.30",
      "average": "482.513",
      "volume": "448792",
      "turnover": "216551692.1",
      "trades": "2378"
    },
    {
      "date": "2024-05-31",
      "bid": "484.60",
      "ask": "484.80",
      "open": "483.80",
      "high": "487.40",
      "low": "479.30",
      "close": "485.20",
      "average": "485.0745",
      "volume": "1479144",
      "turnover": "717486548.15",
      "trades": "2696"
    },
    {
      "date": "2024-06-03",
      "bid": "482.10",
      "ask": "482.40",
      "open": "489.20",
      "high": "491.40",
      "low": "479.90",
      "close": "481.70",
      "average": "483.1932",
      "volume": "379817",
      "turnover": "183518634.6",
      "trades": "2081"
    },
    {
      "date": "2024-06-04",
      "bid": "475.40",
      "ask": "475.70",
      "open": "481.90",
      "high": "482.50",
      "low": "474.70",
      "close": "476.50",
      "average": "476.9956",
      "volume": "565693",
      "turnover": "269833704.64",
      "trades": "3002"
    },
    {
      "date": "2024-06-05",
      "bid": "479.90",
      "ask": "480.20",
      "open": "478.50",
      "high": "480.70",
      "low": "475.00",
      "close": "480.00",
      "average": "479.6628",
      "volume": "308472",
      "turnover": "147961648.15",
      "trades": "1570"
    },
    {
      "date": "2024-06-07",
      "bid": "481.00",
      "ask": "481.20",
      "open": "482.80",
      "high": "483.20",
      "low": "475.60",
      "close": "480.80",
      "average": "480.4173",
      "volume": "475249",
      "turnover": "228356084.1",
      "trades": "2332"
    },
    {
      "date": "2024-06-10",
      "bid": "478.10",
      "ask": "478.30",
      "open": "477.40",
      "high": "481.00",
      "low": "475.50",
      "close": "480.10",
      "average": "479.3203",
      "volume": "471691",
      "turnover": "226086613.65",
      "trades": "2424"
    },
    {
      "date": "2024-06-11",
      "bid": "474.30",
      "ask": "474.40",
      "open": "480.90",
      "high": "483.00",
      "low": "472.80",
      "close": "475.40",
      "average": "475.8008",
      "volume": "331977",
      "turnover": "157957501.15",
      "trades": "2423"
    },
    {
      "date": "2024-06-12",
      "bid": "483.40",
      "ask": "483.70",
      "open": "477.20",
      "high": "484.20",
      "low": "476.00",
      "close": "484.20",
      "average": "483.0108",
      "volume": "422795",
      "turnover": "204202410",
      "trades": "1786"
    },
    {
      "date": "2024-06-13",
      "bid": "477.90",
      "ask": "478.20",
      "open": "484.20",
      "high": "485.90",
      "low": "477.90",
      "close": "481.30",
      "average": "481.4232",
      "volume": "1031529",
      "turnover": "496769198.7",
      "trades": "4114"
    },
    {
      "date": "2024-06-14",
      "bid": "463.70",
      "ask": "463.80",
      "open": "481.10",
      "high": "481.10",
      "low": "462.90",
      "close": "464.60",
      "average": "467.1573",
      "volume": "886043",
      "turnover": "414014760.2",
      "trades": "4745"
    },
    {
      "date": "2024-06-17",
      "bid": "466.60",
      "ask": "466.80",
      "open": "467.20",
      "high": "470.00",
      "low": "462.10",
      "close": "467.50",
      "average": "466.8404",
      "volume": "466749",
      "turnover": "217861075.15",
      "trades": "2450"
    },
    {
      "date": "2024-06-18",
      "bid": "466.10",
      "ask": "466.30",
      "open": "469.70",
      "high": "470.80",
      "low": "463.10",
      "close": "466.30",
      "average": "466.323",
      "volume": "390073",
      "turnover": "181887681.4",
      "trades": "2291"
    },
    {
      "date": "2024-06-19",
      "bid": "463.10",
      "ask": "463.30",
      "open": "467.00",
      "high": "468.40",
      "low": "462.90",
      "close": "463.00",
      "average": "464.1167",
      "volume": "405318",
      "turnover": "188116914.25",
      "trades": "2538"
    },
    {
      "date": "2024-06-20",
      "bid": "466.70",
      "ask": "466.80",
      "open": "463.70",
      "high": "468.20",
      "low": "461.80",
      "close": "465.40",
      "average": "465.4348",
      "volume": "1265951",
      "turnover": "589217413.75",
      "trades": "2363"
    },
    {
      "date": "2024-06-24",
      "bid": "472.20",
      "ask": "472.50",
      "open": "455.00",
      "high": "472.50",
      "low": "450.30",
      "close": "471.50",
      "average": "467.7826",
      "volume": "508082",
      "turnover": "236346854.75",
      "trades": "2722"
    },
    {
      "date": "2024-06-25",
      "bid": "464.90",
      "ask": "465.10",
      "open": "470.50",
      "high": "470.50",
      "low": "463.80",
      "close": "465.20",
      "average": "465.6314",
      "volume": "391696",
      "turnover": "182399896.65",
      "trades": "1998"
    },
    {
      "date": "2024-06-26",
      "bid": "468.80",
      "ask": "469.00",
      "open": "467.30",
      "high": "473.50",
      "low": "466.60",
      "close": "469.60",
      "average": "469.585",
      "volume": "434419",
      "turnover": "203993204.95",
      "trades": "2318"
    },
    {
      "date": "2024-06-27",
      "bid": "463.10",
      "ask": "463.20",
      "open": "470.20",
      "high": "471.70",
      "low": "462.50",
      "close": "463.40",
      "average": "464.4747",
      "volume": "304318",
      "turnover": "141354504.3",
      "trades": "2160"
    },
    {
      "date": "2024-06-28",
      "bid": "463.50",
      "ask": "463.80",
      "open": "465.00",
      "high": "465.80",
      "low": "460.70",
      "close": "464.10",
      "average": "463.8106",
      "volume": "401729",
      "turnover": "186323381.75",
      "trades": "1802"
    },
    {
      "date": "2024-07-01",
      "bid": "469.40",
      "ask": "469.60",
      "open": "468.30",
      "high": "471.70",
      "low": "463.80",
      "close": "469.90",
      "average": "469.236",
      "volume": "358039",
      "turnover": "167999578",
      "trades": "1707"
    },
    {
      "date": "2024-07-02",
      "bid": "466.40",
      "ask": "466.60",
      "open": "467.60",
      "high": "468.20",
      "low": "463.60",
      "close": "468.20",
      "average": "467.5188",
      "volume": "373169",
      "turnover": "174459061.7",
      "trades": "1776"
    },
    {
      "date": "2024-07-03",
      "bid": "473.50",
      "ask": "473.60",
      "open": "471.40",
      "high": "476.60",
      "low": "470.00",
      "close": "471.20",
      "average": "472.3298",
      "volume": "490330",
      "turnover": "231605366.4",
      "trades": "2586"
    },
    {
      "date": "2024-07-04",
      "bid": "468.20",
      "ask": "468.40",
      "open": "472.90",
      "high": "472.90",
      "low": "466.80",
      "close": "466.90",
      "average": "468.0723",
      "volume": "242835",
      "turnover": "113673802.8",
      "trades": "1564"
    },
    {
      "date": "2024-07-05",
      "bid": "464.20",
      "ask": "464.40",
      "open": "468.80",
      "high": "471.60",
      "low": "462.60",
      "close": "464.40",
      "average": "465.5838",
      "volume": "197242",
      "turnover": "91842144.95",
      "trades": "1293"
    },
    {
      "date": "2024-07-08",
      "bid": "464.80",
      "ask": "464.90",
      "open": "464.10",
      "high": "465.60",
      "low": "460.60",
      "close": "464.80",
      "average": "464.4436",
      "volume": "370842",
      "turnover": "172201987.05",
      "trades": "1898"
    },
    {
      "date": "2024-07-09",
      "bid": "453.80",
      "ask": "453.90",
      "open": "462.40",
      "high": "463.30",
      "low": "452.50",
      "close": "455.10",
      "average": "455.6092",
      "volume": "578567",
      "turnover": "263632770.15",
      "trades": "2846"
    },
    {
      "date": "2024-07-10",
      "bid": "450.50",
      "ask": "450.70",
      "open": "455.20",
      "high": "455.30",
      "low": "447.80",
      "close": "451.00",
      "average": "450.7046",
      "volume": "689271",
      "turnover": "310651122.85",
      "trades": "3327"
    },
    {
      "date": "2024-07-11",
      "bid": "455.10",
      "ask": "455.40",
      "open": "453.80",
      "high": "455.70",
      "low": "448.10",
      "close": "453.20",
      "average": "452.7532",
      "volume": "929828",
      "turnover": "420903722.37",
      "trades": "3268"
    },
    {
      "date": "2024-07-12",
      "bid": "464.40",
      "ask": "464.60",
      "open": "454.30",
      "high": "465.00",
      "low": "452.50",
      "close": "462.90",
      "average": "461.4696",
      "volume": "631802",
      "turnover": "291314245.75",
      "trades": "2855"
    },
    {
      "date": "2024-07-15",
      "bid": "457.90",
      "ask": "458.00",
      "open": "462.90",
      "high": "467.60",
      "low": "457.80",
      "close": "460.60",
      "average": "461.501",
      "volume": "509115",
      "turnover": "234998248.75",
      "trades": "2337"
    },
    {
      "date": "2024-07-16",
      "bid": "462.00",
      "ask": "462.20",
      "open": "458.00",
      "high": "463.10",
      "low": "455.20",
      "close": "460.60",
      "average": "460.4367",
      "volume": "548497",
      "turnover": "252514757.95",
      "trades": "3145"
    },
    {
      "date": "2024-07-17",
      "bid": "458.60",
      "ask": "458.70",
      "open": "459.20",
      "high": "461.10",
      "low": "457.00",
      "close": "458.80",
      "average": "458.9539",
      "volume": "551391",
      "turnover": "253117917.75",
      "trades": "3250"
    },
    {
      "date": "2024-07-18",
      "bid": "459.30",
      "ask": "459.60",
      "open": "459.10",
      "high": "463.60",
      "low": "453.10",
      "close": "459.70",
      "average": "459.7093",
      "volume": "559981",
      "turnover": "257404030.15",
      "trades": "3267"
    },
    {
      "date": "2024-07-19",
      "bid": "460.90",
      "ask": "461.30",
      "open": "459.80",
      "high": "468.80",
      "low": "459.50",
      "close": "462.00",
      "average": "462.912",
      "volume": "737333",
      "turnover": "341454252.3",
      "trades": "3816"
    },
    {
      "date": "2024-07-22",
      "bid": "467.40",
      "ask": "467.60",
      "open": "463.50",
      "high": "468.80",
      "low": "458.40",
      "close": "467.10",
      "average": "466.1011",
      "volume": "672681",
      "turnover": "313103530.1",
      "trades": "2958"
    },
    {
      "date": "2024-07-23",
      "bid": "471.40",
      "ask": "471.90",
      "open": "473.80",
      "high": "475.90",
      "low": "449.40",
      "close": "474.70",
      "average": "468.4537",
      "volume": "1302496",
      "turnover": "609751382.4",
      "trades": "8980"
    },
    {
      "date": "2024-07-24",
      "bid": "468.10",
      "ask": "468.40",
      "open": "474.70",
      "high": "474.70",
      "low": "467.50",
      "close": "467.50",
      "average": "469.5737",
      "volume": "509437",
      "turnover": "239222433.1",
      "trades": "3075"
    },
    {
      "date": "2024-07-25",
      "bid": "467.80",
      "ask": "468.00",
      "open": "465.00",
      "high": "468.60",
      "low": "462.00",
      "close": "468.60",
      "average": "466.7278",
      "volume": "463138",
      "turnover": "216142267.8",
      "trades": "3745"
    },
    {
      "date": "2024-07-26",
      "bid": "471.70",
      "ask": "471.90",
      "open": "468.10",
      "high": "473.40",
      "low": "467.90",
      "close": "471.00",
      "average": "470.9834",
      "volume": "399898",
      "turnover": "188347347.3",
      "trades": "1972"
    },
    {
      "date": "2024-07-29",
      "bid": "467.20",
      "ask": "467.40",
      "open": "472.80",
      "high": "475.00",
      "low": "467.20",
      "close": "467.30",
      "average": "468.8243",
      "volume": "330408",
      "turnover": "154904546.25",
      "trades": "2250"
    },
    {
      "date": "2024-07-30",
      "bid": "470.20",
      "ask": "470.30",
      "open": "469.00",
      "high": "474.00",
      "low": "469.00",
      "close": "470.20",
      "average": "471.0149",
      "volume": "471456",
      "turnover": "222071538.6",
      "trades": "2561"
    },
    {
      "date": "2024-07-31",
      "bid": "473.20",
      "ask": "473.30",
      "open": "474.00",
      "high": "476.50",
      "low": "471.40",
      "close": "473.00",
      "average": "473.0904",
      "volume": "543614",
      "turnover": "257178234.65",
      "trades": "2086"
    },
    {
      "date": "2024-08-01",
      "bid": "460.80",
      "ask": "461.20",
      "open": "472.00",
      "high": "472.00",
      "low": "460.20",
      "close": "460.20",
      "average": "462.796",
      "volume": "407402",
      "turnover": "188570194.8",
      "trades": "2758"
    },
    {
      "date": "2024-08-02",
      "bid": "439.00",
      "ask": "439.20",
      "open": "454.90",
      "high": "454.90",
      "low": "438.50",
      "close": "440.70",
      "average": "442.733",
      "volume": "586043",
      "turnover": "259474134.6",
      "trades": "4157"
    },
    {
      "date": "2024-08-05",
      "bid": "438.50",
      "ask": "438.70",
      "open": "424.00",
      "high": "439.00",
      "low": "422.90",
      "close": "437.80",
      "average": "433.345",
      "volume": "704899",
      "turnover": "305478554.7",
      "trades": "4739"
    },
    {
      "date": "2024-08-06",
      "bid": "433.20",
      "ask": "433.50",
      "open": "441.40",
      "high": "442.50",
      "low": "430.10",
      "close": "435.40",
      "average": "435.5224",
      "volume": "606805",
      "turnover": "264251582.8",
      "trades": "3460"
    },
    {
      "date": "2024-08-07",
      "bid": "438.80",
      "ask": "439.00",
      "open": "438.20",
      "high": "442.50",
      "low": "436.40",
      "close": "439.70",
      "average": "439.6825",
      "volume": "446139",
      "turnover": "196156173.75",
      "trades": "2551"
    },
    {
      "date": "2024-08-08",
      "bid": "441.20",
      "ask": "441.40",
      "open": "437.00",
      "high": "441.40",
      "low": "433.20",
      "close": "441.20",
      "average": "439.7006",
      "volume": "387492",
      "turnover": "170372521.6",
      "trades": "2068"
    },
    {
      "date": "2024-08-09",
      "bid": "444.60",
      "ask": "444.90",
      "open": "441.30",
      "high": "446.60",
      "low": "440.70",
      "close": "444.80",
      "average": "444.3099",
      "volume": "320289",
      "turnover": "142304833.8",
      "trades": "1946"
    },
    {
      "date": "2024-08-12",
      "bid": "446.80",
      "ask": "447.10",
      "open": "446.20",
      "high": "448.80",
      "low": "444.30",
      "close": "447.50",
      "average": "447.3211",
      "volume": "261766",
      "turnover": "117088125.45",
      "trades": "1891"
    },
    {
      "date": "2024-08-13",
      "bid": "448.20",
      "ask": "448.30",
      "open": "448.50",
      "high": "450.40",
      "low": "445.60",
      "close": "448.80",
      "average": "448.315",
      "volume": "318301",
      "turnover": "142696128.69",
      "trades": "2185"
    },
    {
      "date": "2024-08-14",
      "bid": "450.50",
      "ask": "450.70",
      "open": "451.70",
      "high": "452.70",
      "low": "448.60",
      "close": "451.10",
      "average": "450.7476",
      "volume": "295253",
      "turnover": "133082014.1",
      "trades": "1479"
    },
    {
      "date": "2024-08-15",
      "bid": "455.00",
      "ask": "455.10",
      "open": "453.40",
      "high": "456.70",
      "low": "448.30",
      "close": "455.40",
      "average": "454.442",
      "volume": "246061",
      "turnover": "111807882.8",
      "trades": "1663"
    },
    {
      "date": "2024-08-16",
      "bid": "454.90",
      "ask": "455.10",
      "open": "455.90",
      "high": "457.80",
      "low": "452.60",
      "close": "455.70",
      "average": "455.319",
      "volume": "415796",
      "turnover": "189309655.3",
      "trades": "2638"
    },
    {
      "date": "2024-08-19",
      "bid": "458.50",
      "ask": "458.70",
      "open": "455.70",
      "high": "459.10",
      "low": "455.30",
      "close": "458.80",
      "average": "458.3236",
      "volume": "329983",
      "turnover": "151232333.4",
      "trades": "1819"
    },
    {
      "date": "2024-08-20",
      "bid": "457.10",
      "ask": "457.30",
      "open": "459.00",
      "high": "459.80",
      "low": "454.80",
      "close": "456.00",
      "average": "456.4539",
      "volume": "260149",
      "turnover": "118753818.25",
      "trades": "1326"
    },
    {
      "date": "2024-08-21",
      "bid": "455.90",
      "ask": "456.10",
      "open": "457.10",
      "high": "459.80",
      "low": "454.20",
      "close": "456.40",
      "average": "456.4312",
      "volume": "261697",
      "turnover": "119473476.4",
      "trades": "1872"
    },
    {
      "date": "2024-08-22",
      "bid": "460.40",
      "ask": "460.70",
      "open": "456.00",
      "high": "462.30",
      "low": "456.00",
      "close": "460.20",
      "average": "460.3662",
      "volume": "301543",
      "turnover": "138821018",
      "trades": "1647"
    },
    {
      "date": "2024-08-23",
      "bid": "449.90",
      "ask": "450.00",
      "open": "454.90",
      "high": "457.20",
      "low": "448.50",
      "close": "448.50",
      "average": "450.3196",
      "volume": "1018780",
      "turnover": "458826216.25",
      "trades": "5850"
    },
    {
      "date": "2024-08-26",
      "bid": "448.10",
      "ask": "448.20",
      "open": "447.70",
      "high": "450.30",
      "low": "446.10",
      "close": "448.10",
      "average": "448.3734",
      "volume": "272387",
      "turnover": "122139184.45",
      "trades": "1623"
    },
    {
      "date": "2024-08-27",
      "bid": "446.40",
      "ask": "446.60",
      "open": "448.00",
      "high": "448.60",
      "low": "443.60",
      "close": "446.20",
      "average": "446.2387",
      "volume": "266599",
      "turnover": "118964176.7",
      "trades": "1612"
    },
    {
      "date": "2024-08-28",
      "bid": "448.50",
      "ask": "448.70",
      "open": "447.70",
      "high": "452.30",
      "low": "445.80",
      "close": "448.70",
      "average": "448.8856",
      "volume": "418514",
      "turnover": "187865564.85",
      "trades": "1832"
    },
    {
      "date": "2024-08-29",
      "bid": "458.70",
      "ask": "459.00",
      "open": "448.70",
      "high": "460.50",
      "low": "448.70",
      "close": "459.70",
      "average": "458.227",
      "volume": "564446",
      "turnover": "258664932.6",
      "trades": "2776"
    },
    {
      "date": "2024-08-30",
      "bid": "459.00",
      "ask": "459.20",
      "open": "458.90",
      "high": "463.00",
      "low": "458.20",
      "close": "459.90",
      "average": "460.1081",
      "volume": "732901",
      "turnover": "337220134.6",
      "trades": "2256"
    },
    {
      "date": "2024-09-02",
      "bid": "462.30",
      "ask": "462.40",
      "open": "459.90",
      "high": "463.20",
      "low": "454.80",
      "close": "462.50",
      "average": "461.3112",
      "volume": "331627",
      "turnover": "152952315.25",
      "trades": "1837"
    },
    {
      "date": "2024-09-03",
      "bid": "454.40",
      "ask": "454.60",
      "open": "461.30",
      "high": "462.30",
      "low": "453.30",
      "close": "453.50",
      "average": "455.6236",
      "volume": "398189",
      "turnover": "181527959.25",
      "trades": "2461"
    },
    {
      "date": "2024-09-04",
      "bid": "443.90",
      "ask": "444.10",
      "open": "446.60",
      "high": "449.70",
      "low": "442.40",
      "close": "444.10",
      "average": "445.1246",
      "volume": "424887",
      "turnover": "189135970.85",
      "trades": "2880"
    },
    {
      "date": "2024-09-05",
      "bid": "434.50",
      "ask": "434.70",
      "open": "442.40",
      "high": "442.90",
      "low": "432.20",
      "close": "434.40",
      "average": "436.0299",
      "volume": "568017",
      "turnover": "247657687.1",
      "trades": "2637"
    },
    {
      "date": "2024-09-06",
      "bid": "433.90",
      "ask": "434.00",
      "open": "433.70",
      "high": "440.30",
      "low": "432.40",
      "close": "433.20",
      "average": "434.2616",
      "volume": "710563",
      "turnover": "308613068.77",
      "trades": "3381"
    },
    {
      "date": "2024-09-09",
      "bid": "440.60",
      "ask": "440.80",
      "open": "435.10",
      "high": "442.00",
      "low": "434.00",
      "close": "440.60",
      "average": "440.1429",
      "volume": "418814",
      "turnover": "184335297.75",
      "trades": "2653"
    },
    {
      "date": "2024-09-10",
      "bid": "439.00",
      "ask": "439.20",
      "open": "439.20",
      "high": "441.60",
      "low": "437.60",
      "close": "439.20",
      "average": "439.2737",
      "volume": "326431",
      "turnover": "143392438.65",
      "trades": "1847"
    },
    {
      "date": "2024-09-11",
      "bid": "439.70",
      "ask": "440.00",
      "open": "440.00",
      "high": "443.30",
      "low": "437.70",
      "close": "440.50",
      "average": "440.3612",
      "volume": "325340",
      "turnover": "143268003.69",
      "trades": "1606"
    },
    {
      "date": "2024-09-12",
      "bid": "454.10",
      "ask": "454.30",
      "open": "445.00",
      "high": "455.60",
      "low": "444.30",
      "close": "454.70",
      "average": "453.0776",
      "volume": "443021",
      "turnover": "200710520.7",
      "trades": "2769"
    },
    {
      "date": "2024-09-13",
      "bid": "463.20",
      "ask": "463.40",
      "open": "455.80",
      "high": "465.00",
      "low": "455.10",
      "close": "463.20",
      "average": "462.401",
      "volume": "373262",
      "turnover": "172592434.8",
      "trades": "2192"
    },
    {
      "date": "2024-09-16",
      "bid": "462.00",
      "ask": "462.20",
      "open": "461.10",
      "high": "464.20",
      "low": "458.30",
      "close": "462.20",
      "average": "462.1419",
      "volume": "256205",
      "turnover": "118404771.45",
      "trades": "1759"
    },
    {
      "date": "2024-09-17",
      "bid": "466.00",
      "ask": "466.40",
      "open": "464.50",
      "high": "469.00",
      "low": "463.90",
      "close": "466.30",
      "average": "466.3069",
      "volume": "577341",
      "turnover": "269200835.55",
      "trades": "2573"
    },
    {
      "date": "2024-09-18",
      "bid": "462.90",
      "ask": "463.00",
      "open": "466.30",
      "high": "466.90",
      "low": "460.70",
      "close": "464.00",
      "average": "463.5966",
      "volume": "512757",
      "turnover": "237695429.35",
      "trades": "2206"
    },
    {
      "date": "2024-09-19",
      "bid": "474.80",
      "ask": "475.00",
      "open": "468.80",
      "high": "479.10",
      "low": "468.00",
      "close": "474.70",
      "average": "474.7322",
      "volume": "640646",
      "turnover": "304165120.45",
      "trades": "4067"
    },
    {
      "date": "2024-09-20",
      "bid": "472.40",
      "ask": "472.50",
      "open": "474.00",
      "high": "478.60",
      "low": "471.20",
      "close": "471.70",
      "average": "472.1466",
      "volume": "877727",
      "turnover": "414425057.05",
      "trades": "2289"
    },
    {
      "date": "2024-09-23",
      "bid": "477.10",
      "ask": "477.30",
      "open": "472.90",
      "high": "478.30",
      "low": "468.50",
      "close": "476.90",
      "average": "476.0388",
      "volume": "447077",
      "turnover": "212808804.35",
      "trades": "1885"
    },
    {
      "date": "2024-09-24",
      "bid": "482.40",
      "ask": "482.50",
      "open": "483.00",
      "high": "484.80",
      "low": "478.90",
      "close": "481.90",
      "average": "481.9908",
      "volume": "473083",
      "turnover": "228025475",
      "trades": "2936"
    },
    {
      "date": "2024-09-25",
      "bid": "485.40",
      "ask": "485.50",
      "open": "479.20",
      "high": "485.90",
      "low": "476.80",
      "close": "485.00",
      "average": "483.5492",
      "volume": "367667",
      "turnover": "177757542.75",
      "trades": "1879"
    },
    {
      "date": "2024-09-26",
      "bid": "489.80",
      "ask": "490.00",
      "open": "489.90",
      "high": "495.40",
      "low": "487.90",
      "close": "489.10",
      "average": "490.0382",
      "volume": "654610",
      "turnover": "320820465.8",
      "trades": "3202"
    },
    {
      "date": "2024-09-27",
      "bid": "487.50",
      "ask": "487.70",
      "open": "489.00",
      "high": "489.80",
      "low": "484.00",
      "close": "487.60",
      "average": "487.3231",
      "volume": "500158",
      "turnover": "243732674.5",
      "trades": "3400"
    },
    {
      "date": "2024-09-30",
      "bid": "486.40",
      "ask": "486.60",
      "open": "486.50",
      "high": "491.30",
      "low": "483.80",
      "close": "487.60",
      "average": "487.30",
      "volume": "556044",
      "turnover": "270957446",
      "trades": "2614"
    },
    {
      "date": "2024-10-01",
      "bid": "486.90",
      "ask": "487.10",
      "open": "487.80",
      "high": "493.50",
      "low": "485.20",
      "close": "488.60",
      "average": "488.9019",
      "volume": "441281",
      "turnover": "215744989.45",
      "trades": "3048"
    },
    {
      "date": "2024-10-02",
      "bid": "491.90",
      "ask": "492.10",
      "open": "490.00",
      "high": "493.30",
      "low": "486.80",
      "close": "493.20",
      "average": "492.2816",
      "volume": "276309",
      "turnover": "136015626.25",
      "trades": "1654"
    },
    {
      "date": "2024-10-03",
      "bid": "485.70",
      "ask": "485.90",
      "open": "491.00",
      "high": "492.00",
      "low": "484.80",
      "close": "487.30",
      "average": "487.1456",
      "volume": "384272",
      "turnover": "187192703.6",
      "trades": "3271"
    },
    {
      "date": "2024-10-04",
      "bid": "487.50",
      "ask": "487.70",
      "open": "487.00",
      "high": "491.50",
      "low": "485.20",
      "close": "486.60",
      "average": "486.7723",
      "volume": "416280",
      "turnover": "202632173.5",
      "trades": "1698"
    },
    {
      "date": "2024-10-07",
      "bid": "483.00",
      "ask": "483.20",
      "open": "489.00",
      "high": "489.00",
      "low": "479.50",
      "close": "483.60",
      "average": "483.3854",
      "volume": "302178",
      "turnover": "146054874",
      "trades": "1523"
    },
    {
      "date": "2024-10-08",
      "bid": "483.90",
      "ask": "484.10",
      "open": "479.90",
      "high": "488.50",
      "low": "479.70",
      "close": "484.00",
      "average": "484.0443",
      "volume": "396257",
      "turnover": "191807346.45",
      "trades": "2751"
    },
    {
      "date": "2024-10-09",
      "bid": "483.20",
      "ask": "483.50",
      "open": "484.00",
      "high": "484.10",
      "low": "480.30",
      "close": "483.00",
      "average": "482.9131",
      "volume": "365285",
      "turnover": "176394915.44",
      "trades": "1781"
    },
    {
      "date": "2024-10-10",
      "bid": "479.60",
      "ask": "479.80",
      "open": "481.90",
      "high": "483.90",
      "low": "476.20",
      "close": "479.20",
      "average": "479.3271",
      "volume": "332632",
      "turnover": "159436472.05",
      "trades": "1880"
    },
    {
      "date": "2024-10-11",
      "bid": "485.80",
      "ask": "485.90",
      "open": "479.20",
      "high": "487.00",
      "low": "478.90",
      "close": "485.60",
      "average": "484.0952",
      "volume": "755821",
      "turnover": "365881813.85",
      "trades": "2616"
    },
    {
      "date": "2024-10-14",
      "bid": "489.40",
      "ask": "489.70",
      "open": "485.50",
      "high": "490.70",
      "low": "484.30",
      "close": "489.80",
      "average": "488.8812",
      "volume": "371460",
      "turnover": "181598233.85",
      "trades": "2506"
    },
    {
      "date": "2024-10-15",
      "bid": "481.50",
      "ask": "481.90",
      "open": "490.10",
      "high": "492.20",
      "low": "478.20",
      "close": "480.60",
      "average": "482.7006",
      "volume": "475097",
      "turnover": "229369436.6",
      "trades": "2721"
    },
    {
      "date": "2024-10-16",
      "bid": "479.20",
      "ask": "479.40",
      "open": "476.60",
      "high": "480.20",
      "low": "474.60",
      "close": "479.40",
      "average": "478.99",
      "volume": "429272",
      "turnover": "205616817.1",
      "trades": "2706"
    },
    {
      "date": "2024-10-17",
      "bid": "480.20",
      "ask": "480.50",
      "open": "479.80",
      "high": "483.60",
      "low": "479.70",
      "close": "481.70",
      "average": "481.5681",
      "volume": "363544",
      "turnover": "175074173.75",
      "trades": "1990"
    },
    {
      "date": "2024-10-18",
      "bid": "476.40",
      "ask": "476.50",
      "open": "479.90",
      "high": "481.50",
      "low": "475.10",
      "close": "475.10",
      "average": "476.1681",
      "volume": "466426",
      "turnover": "222107262.45",
      "trades": "2667"
    },
    {
      "date": "2024-10-21",
      "bid": "471.80",
      "ask": "472.00",
      "open": "475.10",
      "high": "480.60",
      "low": "471.80",
      "close": "474.00",
      "average": "474.752",
      "volume": "420296",
      "turnover": "199455168.2",
      "trades": "2997"
    },
    {
      "date": "2024-10-22",
      "bid": "470.30",
      "ask": "470.60",
      "open": "472.50",
      "high": "473.70",
      "low": "463.80",
      "close": "472.00",
      "average": "469.8571",
      "volume": "448140",
      "turnover": "210554897.6",
      "trades": "2788"
    },
    {
      "date": "2024-10-23",
      "bid": "471.90",
      "ask": "472.20",
      "open": "468.50",
      "high": "475.90",
      "low": "468.50",
      "close": "473.70",
      "average": "473.1387",
      "volume": "579584",
      "turnover": "274223820.8",
      "trades": "4022"
    },
    {
      "date": "2024-10-24",
      "bid": "476.10",
      "ask": "476.40",
      "open": "477.00",
      "high": "479.50",
      "low": "466.30",
      "close": "477.60",
      "average": "475.7834",
      "volume": "834115",
      "turnover": "396830883.6",
      "trades": "6374"
    },
    {
      "date": "2024-10-25",
      "bid": "481.30",
      "ask": "481.50",
      "open": "477.10",
      "high": "483.90",
      "low": "475.80",
      "close": "481.80",
      "average": "481.3257",
      "volume": "553347",
      "turnover": "266298350.3",
      "trades": "3219"
    },
    {
      "date": "2024-10-28",
      "bid": "494.00",
      "ask": "494.10",
      "open": "485.00",
      "high": "495.60",
      "low": "482.60",
      "close": "493.40",
      "average": "492.3335",
      "volume": "562718",
      "turnover": "277098583.6",
      "trades": "2944"
    },
    {
      "date": "2024-10-29",
      "bid": "484.40",
      "ask": "484.60",
      "open": "494.00",
      "high": "495.20",
      "low": "483.50",
      "close": "485.20",
      "average": "486.2528",
      "volume": "482413",
      "turnover": "234609799.9",
      "trades": "2997"
    },
    {
      "date": "2024-10-30",
      "bid": "480.90",
      "ask": "481.10",
      "open": "484.50",
      "high": "486.20",
      "low": "478.60",
      "close": "483.30",
      "average": "483.1044",
      "volume": "557978",
      "turnover": "269559570.1",
      "trades": "2070"
    },
    {
      "date": "2024-10-31",
      "bid": "466.50",
      "ask": "466.80",
      "open": "479.60",
      "high": "480.10",
      "low": "466.30",
      "close": "469.90",
      "average": "470.4681",
      "volume": "751504",
      "turnover": "353553210.9",
      "trades": "3111"
    },
    {
      "date": "2024-11-01",
      "bid": "469.90",
      "ask": "470.20",
      "open": "471.20",
      "high": "472.20",
      "low": "467.60",
      "close": "469.30",
      "average": "469.4068",
      "volume": "240228",
      "turnover": "112766104.6",
      "trades": "1450"
    },
    {
      "date": "2024-11-04",
      "bid": "470.00",
      "ask": "470.20",
      "open": "469.30",
      "high": "473.00",
      "low": "468.90",
      "close": "470.90",
      "average": "470.855",
      "volume": "441908",
      "turnover": "208075324.1",
      "trades": "2800"
    },
    {
      "date": "2024-11-05",
      "bid": "472.80",
      "ask": "473.00",
      "open": "468.40",
      "high": "474.30",
      "low": "468.10",
      "close": "474.30",
      "average": "472.7269",
      "volume": "422245",
      "turnover": "199598554.15",
      "trades": "2685"
    },
    {
      "date": "2024-11-06",
      "bid": "467.20",
      "ask": "467.50",
      "open": "476.70",
      "high": "486.50",
      "low": "466.80",
      "close": "467.00",
      "average": "471.6747",
      "volume": "585510",
      "turnover": "277240572",
      "trades": "3475"
    },
    {
      "date": "2024-11-07",
      "bid": "477.70",
      "ask": "477.90",
      "open": "466.80",
      "high": "479.80",
      "low": "465.00",
      "close": "477.10",
      "average": "475.6479",
      "volume": "547469",
      "turnover": "260324556.25",
      "trades": "3371"
    },
    {
      "date": "2024-11-08",
      "bid": "474.30",
      "ask": "474.50",
      "open": "478.00",
      "high": "479.20",
      "low": "471.80",
      "close": "475.60",
      "average": "475.2846",
      "volume": "338128",
      "turnover": "160706913.44",
      "trades": "3113"
    },
    {
      "date": "2024-11-11",
      "bid": "475.00",
      "ask": "475.30",
      "open": "474.50",
      "high": "478.10",
      "low": "471.10",
      "close": "475.30",
      "average": "475.3081",
      "volume": "365931",
      "turnover": "173930644.5",
      "trades": "2487"
    },
    {
      "date": "2024-11-12",
      "bid": "461.40",
      "ask": "461.60",
      "open": "471.40",
      "high": "471.50",
      "low": "461.20",
      "close": "462.60",
      "average": "464.5394",
      "volume": "623381",
      "turnover": "289586604.75",
      "trades": "3999"
    },
    {
      "date": "2024-11-13",
      "bid": "463.20",
      "ask": "463.40",
      "open": "461.50",
      "high": "465.10",
      "low": "458.00",
      "close": "465.10",
      "average": "463.8756",
      "volume": "503446",
      "turnover": "233507633",
      "trades": "2511"
    },
    {
      "date": "2024-11-14",
      "bid": "467.00",
      "ask": "467.10",
      "open": "467.00",
      "high": "469.30",
      "low": "463.30",
      "close": "467.80",
      "average": "467.3967",
      "volume": "579488",
      "turnover": "270852770.8",
      "trades": "2528"
    },
    {
      "date": "2024-11-15",
      "bid": "463.80",
      "ask": "464.00",
      "open": "463.30",
      "high": "469.40",
      "low": "461.70",
      "close": "463.00",
      "average": "463.9939",
      "volume": "549954",
      "turnover": "255180326",
      "trades": "3121"
    },
    {
      "date": "2024-11-18",
      "bid": "466.10",
      "ask": "466.30",
      "open": "463.00",
      "high": "466.60",
      "low": "461.70",
      "close": "466.00",
      "average": "465.415",
      "volume": "491679",
      "turnover": "228883234.5",
      "trades": "2343"
    },
    {
      "date": "2024-11-19",
      "bid": "468.00",
      "ask": "468.10",
      "open": "466.80",
      "high": "468.50",
      "low": "460.20",
      "close": "467.60",
      "average": "466.2513",
      "volume": "451444",
      "turnover": "210473297.8",
      "trades": "2762"
    },
    {
      "date": "2024-11-20",
      "bid": "467.60",
      "ask": "467.80",
      "open": "471.10",
      "high": "474.00",
      "low": "466.30",
      "close": "466.30",
      "average": "468.0192",
      "volume": "527424",
      "turnover": "246856997.3",
      "trades": "2442"
    },
    {
      "date": "2024-11-21",
      "bid": "476.70",
      "ask": "476.90",
      "open": "467.40",
      "high": "477.10",
      "low": "465.40",
      "close": "476.50",
      "average": "474.0215",
      "volume": "547089",
      "turnover": "259312108.25",
      "trades": "3297"
    },
    {
      "date": "2024-11-22",
      "bid": "477.00",
      "ask": "477.10",
      "open": "478.00",
      "high": "478.70",
      "low": "467.80",
      "close": "475.40",
      "average": "474.8022",
      "volume": "402486",
      "turnover": "191100584.3",
      "trades": "2251"
    },
    {
      "date": "2024-11-25",
      "bid": "475.00",
      "ask": "475.30",
      "open": "483.90",
      "high": "483.90",
      "low": "473.20",
      "close": "475.40",
      "average": "475.7862",
      "volume": "881923",
      "turnover": "419609522.6",
      "trades": "2615"
    },
    {
      "date": "2024-11-26",
      "bid": "467.50",
      "ask": "467.70",
      "open": "472.40",
      "high": "473.40",
      "low": "466.70",
      "close": "468.00",
      "average": "469.0127",
      "volume": "359194",
      "turnover": "168508848.9",
      "trades": "1717"
    },
    {
      "date": "2024-11-27",
      "bid": "471.50",
      "ask": "471.70",
      "open": "466.80",
      "high": "473.90",
      "low": "465.70",
      "close": "472.00",
      "average": "469.5078",
      "volume": "1263370",
      "turnover": "593166689",
      "trades": "2153"
    },
    {
      "date": "2024-11-28",
      "bid": "466.60",
      "ask": "466.90",
      "open": "467.00",
      "high": "473.10",
      "low": "465.80",
      "close": "465.80",
      "average": "467.5996",
      "volume": "533797",
      "turnover": "249623798.9",
      "trades": "2991"
    },
    {
      "date": "2024-11-29",
      "bid": "463.80",
      "ask": "464.00",
      "open": "466.30",
      "high": "467.40",
      "low": "462.40",
      "close": "464.30",
      "average": "464.3536",
      "volume": "746858",
      "turnover": "346819583.3",
      "trades": "2810"
    },
    {
      "date": "2024-12-02",
      "bid": "476.20",
      "ask": "476.50",
      "open": "463.10",
      "high": "478.30",
      "low": "462.10",
      "close": "477.40",
      "average": "475.1687",
      "volume": "593099",
      "turnover": "281727589.6",
      "trades": "3713"
    },
    {
      "date": "2024-12-03",
      "bid": "488.10",
      "ask": "488.30",
      "open": "477.60",
      "high": "489.20",
      "low": "477.10",
      "close": "487.60",
      "average": "486.173",
      "volume": "526619",
      "turnover": "256028034.35",
      "trades": "3727"
    },
    {
      "date": "2024-12-04",
      "bid": "489.40",
      "ask": "489.50",
      "open": "489.80",
      "high": "491.50",
      "low": "487.30",
      "close": "490.30",
      "average": "490.055",
      "volume": "393997",
      "turnover": "193078537.3",
      "trades": "2615"
    },
    {
      "date": "2024-12-05",
      "bid": "489.10",
      "ask": "489.40",
      "open": "489.40",
      "high": "490.90",
      "low": "486.60",
      "close": "488.70",
      "average": "488.6627",
      "volume": "361400",
      "turnover": "176603357.4",
      "trades": "2169"
    },
    {
      "date": "2024-12-06",
      "bid": "494.00",
      "ask": "494.20",
      "open": "487.30",
      "high": "494.70",
      "low": "485.30",
      "close": "494.70",
      "average": "493.2745",
      "volume": "456688",
      "turnover": "225247170.15",
      "trades": "2090"
    },
    {
      "date": "2024-12-09",
      "bid": "487.20",
      "ask": "487.50",
      "open": "497.30",
      "high": "497.70",
      "low": "487.00",
      "close": "489.10",
      "average": "490.4359",
      "volume": "320424",
      "turnover": "157153347.3",
      "trades": "2476"
    },
    {
      "date": "2024-12-10",
      "bid": "481.10",
      "ask": "481.40",
      "open": "487.10",
      "high": "489.90",
      "low": "480.70",
      "close": "480.90",
      "average": "482.8023",
      "volume": "355690",
      "turnover": "171786651.9",
      "trades": "2336"
    },
    {
      "date": "2024-12-11",
      "bid": "482.00",
      "ask": "482.20",
      "open": "479.80",
      "high": "485.00",
      "low": "478.80",
      "close": "482.00",
      "average": "482.3585",
      "volume": "339710",
      "turnover": "163865346.5",
      "trades": "1970"
    },
    {
      "date": "2024-12-12",
      "bid": "477.80",
      "ask": "478.00",
      "open": "480.80",
      "high": "481.90",
      "low": "477.40",
      "close": "478.90",
      "average": "479.1316",
      "volume": "473334",
      "turnover": "226792770.55",
      "trades": "2720"
    },
    {
      "date": "2024-12-13",
      "bid": "476.50",
      "ask": "476.70",
      "open": "478.90",
      "high": "481.30",
      "low": "476.00",
      "close": "477.80",
      "average": "478.0946",
      "volume": "463784",
      "turnover": "221765696.22",
      "trades": "2404"
    },
    {
      "date": "2024-12-16",
      "bid": "469.40",
      "ask": "469.70",
      "open": "476.50",
      "high": "476.50",
      "low": "468.90",
      "close": "470.40",
      "average": "470.7304",
      "volume": "492096",
      "turnover": "231669206.8",
      "trades": "2692"
    },
    {
      "date": "2024-12-17",
      "bid": "466.00",
      "ask": "466.20",
      "open": "468.20",
      "high": "469.70",
      "low": "463.60",
      "close": "465.40",
      "average": "465.8081",
      "volume": "371400",
      "turnover": "173012800.9",
      "trades": "2138"
    },
    {
      "date": "2024-12-18",
      "bid": "472.90",
      "ask": "473.10",
      "open": "471.60",
      "high": "475.50",
      "low": "468.50",
      "close": "472.70",
      "average": "472.7296",
      "volume": "513942",
      "turnover": "242956321.6",
      "trades": "3547"
    },
    {
      "date": "2024-12-19",
      "bid": "462.60",
      "ask": "462.80",
      "open": "466.30",
      "high": "468.20",
      "low": "461.10",
      "close": "462.80",
      "average": "463.402",
      "volume": "632782",
      "turnover": "293233970.2",
      "trades": "4844"
    },
    {
      "date": "2024-12-20",
      "bid": "461.90",
      "ask": "462.10",
      "open": "460.00",
      "high": "465.50",
      "low": "451.80",
      "close": "465.50",
      "average": "464.3662",
      "volume": "2856098",
      "turnover": "1326235768.3",
      "trades": "6338"
    },
    {
      "date": "2024-12-23",
      "bid": "463.10",
      "ask": "463.30",
      "open": "464.00",
      "high": "464.60",
      "low": "459.60",
      "close": "462.00",
      "average": "462.4295",
      "volume": "266052",
      "turnover": "123030992.7",
      "trades": "2784"
    },
    {
      "date": "2024-12-27",
      "bid": "462.70",
      "ask": "462.90",
      "open": "462.60",
      "high": "466.30",
      "low": "461.00",
      "close": "464.70",
      "average": "464.4608",
      "volume": "391573",
      "turnover": "182147534.65",
      "trades": "2521"
    },
    {
      "date": "2024-12-30",
      "bid": "460.90",
      "ask": "461.10",
      "open": "463.40",
      "high": "465.70",
      "low": "458.70",
      "close": "462.60",
      "average": "462.5048",
      "volume": "296948",
      "turnover": "137340742.4",
      "trades": "2022"
    },
    {
      "date": "2025-01-02",
      "bid": "470.10",
      "ask": "470.40",
      "open": "464.60",
      "high": "471.00",
      "low": "464.60",
      "close": "471.00",
      "average": "469.7338",
      "volume": "244498",
      "turnover": "114845762.2",
      "trades": "1801"
    },
    {
      "date": "2025-01-03",
      "bid": "470.70",
      "ask": "470.90",
      "open": "470.00",
      "high": "472.40",
      "low": "469.00",
      "close": "472.00",
      "average": "471.7193",
      "volume": "263300",
      "turnover": "124197500.8",
      "trades": "1265"
    },
    {
      "date": "2025-01-07",
      "bid": "466.50",
      "ask": "466.70",
      "open": "479.10",
      "high": "479.40",
      "low": "463.20",
      "close": "465.90",
      "average": "467.4811",
      "volume": "561452",
      "turnover": "262490164.15",
      "trades": "4139"
    },
    {
      "date": "2025-01-08",
      "bid": "471.20",
      "ask": "471.50",
      "open": "465.90",
      "high": "472.40",
      "low": "465.80",
      "close": "471.70",
      "average": "470.3606",
      "volume": "552188",
      "turnover": "259723476.3",
      "trades": "3276"
    },
    {
      "date": "2025-01-09",
      "bid": "473.20",
      "ask": "473.50",
      "open": "471.20",
      "high": "473.90",
      "low": "469.30",
      "close": "472.90",
      "average": "472.2712",
      "volume": "312851",
      "turnover": "147743654.94",
      "trades": "2170"
    },
    {
      "date": "2025-01-10",
      "bid": "465.00",
      "ask": "465.40",
      "open": "472.60",
      "high": "474.20",
      "low": "464.20",
      "close": "465.00",
      "average": "466.5281",
      "volume": "373483",
      "turnover": "174273975.55",
      "trades": "2137"
    },
    {
      "date": "2025-01-13",
      "bid": "461.50",
      "ask": "461.60",
      "open": "463.40",
      "high": "465.00",
      "low": "458.10",
      "close": "461.80",
      "average": "461.2431",
      "volume": "391536",
      "turnover": "180592715.25",
      "trades": "2426"
    },
    {
      "date": "2025-01-14",
      "bid": "458.80",
      "ask": "459.00",
      "open": "464.90",
      "high": "466.30",
      "low": "457.40",
      "close": "459.90",
      "average": "460.3977",
      "volume": "404567",
      "turnover": "186269001.55",
      "trades": "2036"
    },
    {
      "date": "2025-01-15",
      "bid": "471.20",
      "ask": "471.50",
      "open": "459.90",
      "high": "473.20",
      "low": "459.50",
      "close": "472.50",
      "average": "470.153",
      "volume": "468127",
      "turnover": "220035502",
      "trades": "2862"
    },
    {
      "date": "2025-01-16",
      "bid": "480.10",
      "ask": "480.40",
      "open": "474.00",
      "high": "484.00",
      "low": "474.00",
      "close": "480.40",
      "average": "480.2684",
      "volume": "512868",
      "turnover": "246316202.25",
      "trades": "2925"
    },
    {
      "date": "2025-01-17",
      "bid": "478.40",
      "ask": "478.60",
      "open": "482.50",
      "high": "484.50",
      "low": "469.90",
      "close": "478.40",
      "average": "477.6005",
      "volume": "1516246",
      "turnover": "723671211.33",
      "trades": "6381"
    },
    {
      "date": "2025-01-20",
      "bid": "479.30",
      "ask": "479.50",
      "open": "479.00",
      "high": "481.50",
      "low": "477.70",
      "close": "478.90",
      "average": "479.265",
      "volume": "469240",
      "turnover": "224867208.3",
      "trades": "2535"
    },
    {
      "date": "2025-01-21",
      "bid": "479.80",
      "ask": "480.00",
      "open": "479.00",
      "high": "480.80",
      "low": "476.40",
      "close": "480.70",
      "average": "479.8409",
      "volume": "389856",
      "turnover": "187064973.6",
      "trades": "2372"
    },
    {
      "date": "2025-01-22",
      "bid": "486.10",
      "ask": "486.30",
      "open": "483.80",
      "high": "493.30",
      "low": "483.50",
      "close": "486.30",
      "average": "487.254",
      "volume": "594684",
      "turnover": "289816296.6",
      "trades": "3681"
    },
    {
      "date": "2025-01-23",
      "bid": "487.70",
      "ask": "487.90",
      "open": "486.30",
      "high": "489.00",
      "low": "483.80",
      "close": "488.00",
      "average": "487.2579",
      "volume": "398464",
      "turnover": "194147783.1",
      "trades": "2327"
    },
    {
      "date": "2025-01-24",
      "bid": "492.40",
      "ask": "492.60",
      "open": "490.70",
      "high": "494.90",
      "low": "490.10",
      "close": "492.20",
      "average": "492.098",
      "volume": "388828",
      "turnover": "191345283.15",
      "trades": "2618"
    },
    {
      "date": "2025-01-27",
      "bid": "481.30",
      "ask": "481.50",
      "open": "481.60",
      "high": "483.90",
      "low": "471.80",
      "close": "481.00",
      "average": "478.3511",
      "volume": "527051",
      "turnover": "252112278.55",
      "trades": "4716"
    },
    {
      "date": "2025-01-28",
      "bid": "481.50",
      "ask": "481.60",
      "open": "482.90",
      "high": "487.10",
      "low": "479.80",
      "close": "480.70",
      "average": "482.0178",
      "volume": "478933",
      "turnover": "230862041.55",
      "trades": "2858"
    },
    {
      "date": "2025-01-29",
      "bid": "489.20",
      "ask": "489.50",
      "open": "484.40",
      "high": "490.20",
      "low": "483.60",
      "close": "489.00",
      "average": "488.5126",
      "volume": "338285",
      "turnover": "165254777.15",
      "trades": "2172"
    },
    {
      "date": "2025-01-30",
      "bid": "495.00",
      "ask": "495.30",
      "open": "490.00",
      "high": "496.40",
      "low": "489.90",
      "close": "495.30",
      "average": "494.397",
      "volume": "402606",
      "turnover": "199040262.15",
      "trades": "3092"
    },
    {
      "date": "2025-01-31",
      "bid": "492.50",
      "ask": "492.70",
      "open": "495.50",
      "high": "496.90",
      "low": "491.70",
      "close": "495.70",
      "average": "494.923",
      "volume": "668678",
      "turnover": "330870518.6",
      "trades": "3090"
    },
    {
      "date": "2025-02-03",
      "bid": "486.80",
      "ask": "487.00",
      "open": "483.10",
      "high": "491.90",
      "low": "483.00",
      "close": "487.80",
      "average": "487.6026",
      "volume": "622023",
      "turnover": "303305705.39",
      "trades": "3896"
    },
    {
      "date": "2025-02-04",
      "bid": "484.70",
      "ask": "484.80",
      "open": "486.80",
      "high": "487.80",
      "low": "478.20",
      "close": "487.80",
      "average": "485.8538",
      "volume": "821260",
      "turnover": "398802947.14",
      "trades": "3693"
    },
    {
      "date": "2025-02-05",
      "bid": "472.90",
      "ask": "473.10",
      "open": "459.70",
      "high": "475.60",
      "low": "457.20",
      "close": "473.60",
      "average": "469.3086",
      "volume": "1616044",
      "turnover": "758333520.85",
      "trades": "10833"
    },
    {
      "date": "2025-02-06",
      "bid": "470.80",
      "ask": "471.00",
      "open": "467.90",
      "high": "476.40",
      "low": "463.60",
      "close": "470.30",
      "average": "469.7108",
      "volume": "904165",
      "turnover": "424681152.5",
      "trades": "5363"
    },
    {
      "date": "2025-02-07",
      "bid": "462.20",
      "ask": "462.40",
      "open": "470.00",
      "high": "474.80",
      "low": "462.10",
      "close": "462.10",
      "average": "464.5621",
      "volume": "477156",
      "turnover": "221707659",
      "trades": "3023"
    },
    {
      "date": "2025-02-10",
      "bid": "469.20",
      "ask": "469.40",
      "open": "463.00",
      "high": "469.40",
      "low": "462.90",
      "close": "467.80",
      "average": "467.1605",
      "volume": "619616",
      "turnover": "289442487.39",
      "trades": "2765"
    },
    {
      "date": "2025-02-11",
      "bid": "466.30",
      "ask": "466.50",
      "open": "467.80",
      "high": "468.20",
      "low": "464.10",
      "close": "464.80",
      "average": "465.3512",
      "volume": "742749",
      "turnover": "345656042.15",
      "trades": "3257"
    },
    {
      "date": "2025-02-12",
      "bid": "467.90",
      "ask": "468.10",
      "open": "466.50",
      "high": "470.60",
      "low": "464.80",
      "close": "468.20",
      "average": "468.199",
      "volume": "517504",
      "turnover": "242292326.2",
      "trades": "3326"
    },
    {
      "date": "2025-02-13",
      "bid": "470.90",
      "ask": "471.10",
      "open": "470.90",
      "high": "472.40",
      "low": "468.00",
      "close": "471.90",
      "average": "471.1984",
      "volume": "520259",
      "turnover": "245130759.05",
      "trades": "2625"
    },
    {
      "date": "2025-02-14",
      "bid": "463.80",
      "ask": "464.00",
      "open": "470.60",
      "high": "471.30",
      "low": "462.40",
      "close": "465.30",
      "average": "465.5594",
      "volume": "480215",
      "turnover": "223574637.35",
      "trades": "2552"
    },
    {
      "date": "2025-02-17",
      "bid": "471.10",
      "ask": "471.30",
      "open": "465.00",
      "high": "471.80",
      "low": "463.20",
      "close": "471.50",
      "average": "470.2202",
      "volume": "403103",
      "turnover": "189513459.55",
      "trades": "2042"
    },
    {
      "date": "2025-02-18",
      "bid": "474.60",
      "ask": "474.80",
      "open": "472.00",
      "high": "477.40",
      "low": "469.50",
      "close": "474.50",
      "average": "474.382",
      "volume": "438545",
      "turnover": "208052056.5",
      "trades": "2199"
    },
    {
      "date": "2025-02-19",
      "bid": "464.10",
      "ask": "464.30",
      "open": "474.80",
      "high": "476.00",
      "low": "462.70",
      "close": "463.90",
      "average": "466.7178",
      "volume": "537754",
      "turnover": "251452361.05",
      "trades": "2291"
    },
    {
      "date": "2025-02-20",
      "bid": "470.90",
      "ask": "471.00",
      "open": "466.10",
      "high": "474.30",
      "low": "464.70",
      "close": "470.80",
      "average": "470.5223",
      "volume": "489518",
      "turnover": "230359195",
      "trades": "2708"
    },
    {
      "date": "2025-02-21",
      "bid": "469.60",
      "ask": "469.80",
      "open": "471.30",
      "high": "475.40",
      "low": "469.30",
      "close": "469.30",
      "average": "471.3398",
      "volume": "865699",
      "turnover": "408105201.75",
      "trades": "5300"
    },
    {
      "date": "2025-02-24",
      "bid": "469.00",
      "ask": "469.10",
      "open": "469.30",
      "high": "469.80",
      "low": "462.30",
      "close": "468.80",
      "average": "467.5384",
      "volume": "515917",
      "turnover": "241140555.05",
      "trades": "3267"
    },
    {
      "date": "2025-02-25",
      "bid": "467.50",
      "ask": "467.60",
      "open": "466.00",
      "high": "469.50",
      "low": "464.30",
      "close": "466.60",
      "average": "466.8085",
      "volume": "442964",
      "turnover": "206781207.6",
      "trades": "2930"
    },
    {
      "date": "2025-02-26",
      "bid": "476.40",
      "ask": "476.60",
      "open": "470.20",
      "high": "476.90",
      "low": "467.70",
      "close": "475.80",
      "average": "474.3862",
      "volume": "854402",
      "turnover": "405327174.7",
      "trades": "3551"
    },
    {
      "date": "2025-02-27",
      "bid": "469.10",
      "ask": "469.30",
      "open": "474.00",
      "high": "474.00",
      "low": "464.10",
      "close": "469.10",
      "average": "469.9215",
      "volume": "791622",
      "turnover": "372072544.05",
      "trades": "3242"
    },
    {
      "date": "2025-02-28",
      "bid": "465.50",
      "ask": "465.70",
      "open": "463.20",
      "high": "467.20",
      "low": "462.60",
      "close": "464.50",
      "average": "464.4818",
      "volume": "1602009",
      "turnover": "744554895.5",
      "trades": "4074"
    },
    {
      "date": "2025-03-03",
      "bid": "466.50",
      "ask": "466.60",
      "open": "465.10",
      "high": "472.60",
      "low": "462.50",
      "close": "465.20",
      "average": "466.2774",
      "volume": "816261",
      "turnover": "380740868.65",
      "trades": "4365"
    },
    {
      "date": "2025-03-04",
      "bid": "450.60",
      "ask": "450.80",
      "open": "461.00",
      "high": "464.30",
      "low": "448.20",
      "close": "450.10",
      "average": "452.6945",
      "volume": "1042503",
      "turnover": "471982345",
      "trades": "4973"
    },
    {
      "date": "2025-03-05",
      "bid": "457.40",
      "ask": "457.60",
      "open": "455.70",
      "high": "465.10",
      "low": "455.00",
      "close": "457.80",
      "average": "459.1109",
      "volume": "537756",
      "turnover": "246848380.6",
      "trades": "2796"
    },
    {
      "date": "2025-03-06",
      "bid": "460.60",
      "ask": "460.80",
      "open": "459.30",
      "high": "461.00",
      "low": "453.40",
      "close": "460.10",
      "average": "459.1041",
      "volume": "639215",
      "turnover": "293456481.8",
      "trades": "3431"
    },
    {
      "date": "2025-03-07",
      "bid": "457.10",
      "ask": "457.30",
      "open": "457.60",
      "high": "459.60",
      "low": "452.80",
      "close": "457.40",
      "average": "456.9837",
      "volume": "674746",
      "turnover": "308337806.45",
      "trades": "3270"
    },
    {
      "date": "2025-03-10",
      "bid": "455.50",
      "ask": "455.80",
      "open": "459.40",
      "high": "460.50",
      "low": "452.50",
      "close": "455.60",
      "average": "455.8878",
      "volume": "373882",
      "turnover": "170453512.5",
      "trades": "2346"
    },
    {
      "date": "2025-03-11",
      "bid": "444.00",
      "ask": "444.20",
      "open": "460.40",
      "high": "460.40",
      "low": "443.80",
      "close": "443.90",
      "average": "445.6493",
      "volume": "720437",
      "turnover": "321175576.3",
      "trades": "4004"
    },
    {
      "date": "2025-03-12",
      "bid": "447.40",
      "ask": "447.60",
      "open": "448.40",
      "high": "452.60",
      "low": "444.10",
      "close": "448.50",
      "average": "448.7851",
      "volume": "508554",
      "turnover": "228248379.3",
      "trades": "3799"
    },
    {
      "date": "2025-03-13",
      "bid": "453.70",
      "ask": "453.90",
      "open": "447.60",
      "high": "455.30",
      "low": "445.90",
      "close": "453.60",
      "average": "453.3598",
      "volume": "675200",
      "turnover": "306110388.1",
      "trades": "4022"
    },
    {
      "date": "2025-03-14",
      "bid": "454.70",
      "ask": "454.90",
      "open": "453.30",
      "high": "458.80",
      "low": "452.00",
      "close": "455.60",
      "average": "455.6207",
      "volume": "423322",
      "turnover": "192865297.1",
      "trades": "2060"
    },
    {
      "date": "2025-03-17",
      "bid": "452.70",
      "ask": "452.80",
      "open": "454.90",
      "high": "455.60",
      "low": "450.90",
      "close": "453.80",
      "average": "453.4056",
      "volume": "568856",
      "turnover": "257895123.05",
      "trades": "2821"
    },
    {
      "date": "2025-03-18",
      "bid": "452.80",
      "ask": "453.10",
      "open": "455.40",
      "high": "459.60",
      "low": "451.30",
      "close": "453.00",
      "average": "453.5522",
      "volume": "593107",
      "turnover": "269018585.25",
      "trades": "2442"
    },
    {
      "date": "2025-03-19",
      "bid": "454.60",
      "ask": "454.70",
      "open": "451.70",
      "high": "454.70",
      "low": "449.30",
      "close": "454.10",
      "average": "452.8651",
      "volume": "606622",
      "turnover": "274502004",
      "trades": "2805"
    },
    {
      "date": "2025-03-20",
      "bid": "454.90",
      "ask": "455.10",
      "open": "454.10",
      "high": "458.90",
      "low": "450.40",
      "close": "455.50",
      "average": "455.3539",
      "volume": "481254",
      "turnover": "219147769.85",
      "trades": "3230"
    },
    {
      "date": "2025-03-21",
      "bid": "453.50",
      "ask": "453.60",
      "open": "453.10",
      "high": "456.50",
      "low": "448.60",
      "close": "453.50",
      "average": "452.9235",
      "volume": "985388",
      "turnover": "446280903.7",
      "trades": "4318"
    },
    {
      "date": "2025-03-24",
      "bid": "452.50",
      "ask": "452.70",
      "open": "455.10",
      "high": "456.80",
      "low": "450.30",
      "close": "452.40",
      "average": "452.5725",
      "volume": "473225",
      "turnover": "214228365.05",
      "trades": "2413"
    },
    {
      "date": "2025-03-25",
      "bid": "456.50",
      "ask": "456.70",
      "open": "452.30",
      "high": "457.20",
      "low": "448.60",
      "close": "457.20",
      "average": "456.0157",
      "volume": "533339",
      "turnover": "243184340.4",
      "trades": "2188"
    },
    {
      "date": "2025-03-26",
      "bid": "448.50",
      "ask": "448.70",
      "open": "457.90",
      "high": "458.90",
      "low": "448.40",
      "close": "449.70",
      "average": "450.5281",
      "volume": "485243",
      "turnover": "218657262.45",
      "trades": "1795"
    },
    {
      "date": "2025-03-27",
      "bid": "451.60",
      "ask": "451.80",
      "open": "447.20",
      "high": "452.70",
      "low": "443.60",
      "close": "451.80",
      "average": "450.5545",
      "volume": "654442",
      "turnover": "294783311.85",
      "trades": "3798"
    },
    {
      "date": "2025-03-28",
      "bid": "442.20",
      "ask": "442.30",
      "open": "448.70",
      "high": "449.40",
      "low": "439.80",
      "close": "442.70",
      "average": "443.2487",
      "volume": "591131",
      "turnover": "262019333.6",
      "trades": "3600"
    },
    {
      "date": "2025-03-31",
      "bid": "428.30",
      "ask": "428.50",
      "open": "438.40",
      "high": "438.60",
      "low": "427.20",
      "close": "428.90",
      "average": "429.3884",
      "volume": "1153492",
      "turnover": "495282449.4",
      "trades": "5134"
    },
    {
      "date": "2025-04-01",
      "bid": "426.80",
      "ask": "427.00",
      "open": "431.60",
      "high": "432.30",
      "low": "424.30",
      "close": "427.40",
      "average": "427.6207",
      "volume": "533122",
      "turnover": "227986928.8",
      "trades": "3245"
    },
    {
      "date": "2025-04-02",
      "bid": "421.90",
      "ask": "422.10",
      "open": "424.50",
      "high": "426.40",
      "low": "418.00",
      "close": "424.70",
      "average": "423.6079",
      "volume": "1114569",
      "turnover": "472007094.55",
      "trades": "5285"
    },
    {
      "date": "2025-04-03",
      "bid": "410.30",
      "ask": "410.50",
      "open": "413.10",
      "high": "416.90",
      "low": "405.60",
      "close": "410.80",
      "average": "410.7593",
      "volume": "1162778",
      "turnover": "477348698.75",
      "trades": "6628"
    },
    {
      "date": "2025-04-04",
      "bid": "400.50",
      "ask": "400.80",
      "open": "407.00",
      "high": "410.60",
      "low": "394.50",
      "close": "400.70",
      "average": "401.7306",
      "volume": "1456372",
      "turnover": "585069713",
      "trades": "8659"
    },
    {
      "date": "2025-04-07",
      "bid": "380.60",
      "ask": "380.80",
      "open": "375.60",
      "high": "401.40",
      "low": "373.30",
      "close": "380.80",
      "average": "382.0918",
      "volume": "2324687",
      "turnover": "888525678",
      "trades": "15206"
    },
    {
      "date": "2025-04-08",
      "bid": "381.60",
      "ask": "381.90",
      "open": "387.50",
      "high": "390.30",
      "low": "381.50",
      "close": "383.20",
      "average": "384.8346",
      "volume": "1074692",
      "turnover": "413631679.9",
      "trades": "6502"
    },
    {
      "date": "2025-04-09",
      "bid": "373.20",
      "ask": "373.50",
      "open": "373.50",
      "high": "381.60",
      "low": "365.20",
      "close": "372.80",
      "average": "373.0037",
      "volume": "1391279",
      "turnover": "518868734.95",
      "trades": "8591"
    },
    {
      "date": "2025-04-10",
      "bid": "386.90",
      "ask": "387.20",
      "open": "397.40",
      "high": "404.00",
      "low": "385.70",
      "close": "386.10",
      "average": "388.4436",
      "volume": "1271424",
      "turnover": "494123660.55",
      "trades": "6598"
    },
    {
      "date": "2025-04-11",
      "bid": "383.00",
      "ask": "383.20",
      "open": "389.30",
      "high": "389.30",
      "low": "369.60",
      "close": "383.90",
      "average": "381.1357",
      "volume": "1130174",
      "turnover": "430346251.25",
      "trades": "6376"
    },
    {
      "date": "2025-04-14",
      "bid": "390.70",
      "ask": "390.90",
      "open": "392.90",
      "high": "392.90",
      "low": "385.80",
      "close": "390.90",
      "average": "390.0983",
      "volume": "670151",
      "turnover": "261360123.75",
      "trades": "3475"
    },
    {
      "date": "2025-04-15",
      "bid": "399.10",
      "ask": "399.30",
      "open": "390.90",
      "high": "399.50",
      "low": "389.40",
      "close": "399.00",
      "average": "398.0859",
      "volume": "555425",
      "turnover": "221079431.8",
      "trades": "2843"
    },
    {
      "date": "2025-04-16",
      "bid": "393.00",
      "ask": "393.20",
      "open": "394.00",
      "high": "396.30",
      "low": "389.40",
      "close": "392.20",
      "average": "391.9971",
      "volume": "1089428",
      "turnover": "427037752.6",
      "trades": "4087"
    },
    {
      "date": "2025-04-17",
      "bid": "390.60",
      "ask": "390.90",
      "open": "391.60",
      "high": "395.10",
      "low": "389.30",
      "close": "391.20",
      "average": "391.1656",
      "volume": "338862",
      "turnover": "135789214",
      "trades": "1541"
    },
    {
      "date": "2025-04-22",
      "bid": "391.30",
      "ask": "391.50",
      "open": "392.80",
      "high": "392.90",
      "low": "384.00",
      "close": "390.00",
      "average": "388.5795",
      "volume": "464464",
      "turnover": "180481547.85",
      "trades": "3036"
    },
    {
      "date": "2025-04-23",
      "bid": "400.00",
      "ask": "400.30",
      "open": "396.00",
      "high": "406.00",
      "low": "394.40",
      "close": "400.10",
      "average": "400.5114",
      "volume": "825444",
      "turnover": "330626785.39",
      "trades": "4428"
    },
    {
      "date": "2025-04-24",
      "bid": "399.90",
      "ask": "400.10",
      "open": "398.80",
      "high": "401.20",
      "low": "394.80",
      "close": "399.80",
      "average": "399.1169",
      "volume": "579292",
      "turnover": "231187898.65",
      "trades": "3057"
    },
    {
      "date": "2025-04-25",
      "bid": "402.20",
      "ask": "402.40",
      "open": "404.00",
      "high": "404.90",
      "low": "398.00",
      "close": "402.20",
      "average": "401.9662",
      "volume": "612260",
      "turnover": "246076541.65",
      "trades": "3527"
    },
    {
      "date": "2025-04-28",
      "bid": "402.60",
      "ask": "402.90",
      "open": "402.40",
      "high": "405.20",
      "low": "401.00",
      "close": "401.00",
      "average": "401.8757",
      "volume": "700769",
      "turnover": "281657561.85",
      "trades": "3179"
    },
    {
      "date": "2025-04-29",
      "bid": "395.70",
      "ask": "396.00",
      "open": "405.50",
      "high": "406.90",
      "low": "380.00",
      "close": "397.10",
      "average": "396.1537",
      "volume": "1902295",
      "turnover": "753717510.85",
      "trades": "11434"
    },
    {
      "date": "2025-04-30",
      "bid": "396.10",
      "ask": "396.30",
      "open": "390.70",
      "high": "400.10",
      "low": "387.00",
      "close": "400.10",
      "average": "397.6682",
      "volume": "1016619",
      "turnover": "404137092.7",
      "trades": "2930"
    },
    {
      "date": "2025-05-02",
      "bid": "404.90",
      "ask": "405.00",
      "open": "404.00",
      "high": "410.60",
      "low": "398.60",
      "close": "404.80",
      "average": "403.8851",
      "volume": "674530",
      "turnover": "272409860.35",
      "trades": "3665"
    },
    {
      "date": "2025-05-05",
      "bid": "404.50",
      "ask": "404.70",
      "open": "405.00",
      "high": "406.60",
      "low": "402.40",
      "close": "406.60",
      "average": "405.543",
      "volume": "465068",
      "turnover": "188599288.1",
      "trades": "2391"
    },
    {
      "date": "2025-05-06",
      "bid": "391.50",
      "ask": "391.70",
      "open": "405.00",
      "high": "405.00",
      "low": "389.60",
      "close": "393.00",
      "average": "393.9122",
      "volume": "1038003",
      "turnover": "408807796.5",
      "trades": "4814"
    },
    {
      "date": "2025-05-07",
      "bid": "394.00",
      "ask": "394.10",
      "open": "392.00",
      "high": "396.60",
      "low": "391.50",
      "close": "394.10",
      "average": "393.8681",
      "volume": "688031",
      "turnover": "270969077.8",
      "trades": "3264"
    },
    {
      "date": "2025-05-08",
      "bid": "399.20",
      "ask": "399.40",
      "open": "396.40",
      "high": "403.00",
      "low": "395.30",
      "close": "399.70",
      "average": "399.6045",
      "volume": "613544",
      "turnover": "245169184.5",
      "trades": "2904"
    },
    {
      "date": "2025-05-09",
      "bid": "401.30",
      "ask": "401.50",
      "open": "400.50",
      "high": "405.30",
      "low": "398.40",
      "close": "401.70",
      "average": "401.5467",
      "volume": "466195",
      "turnover": "187205470.3",
      "trades": "2544"
    },
    {
      "date": "2025-05-12",
      "bid": "412.50",
      "ask": "412.70",
      "open": "405.50",
      "high": "418.30",
      "low": "405.50",
      "close": "413.20",
      "average": "413.6976",
      "volume": "844980",
      "turnover": "349600165.5",
      "trades": "3393"
    },
    {
      "date": "2025-05-13",
      "bid": "413.20",
      "ask": "413.40",
      "open": "413.20",
      "high": "414.60",
      "low": "407.40",
      "close": "413.00",
      "average": "412.3286",
      "volume": "755148",
      "turnover": "311295550.25",
      "trades": "3285"
    },
    {
      "date": "2025-05-14",
      "bid": "413.40",
      "ask": "413.60",
      "open": "414.00",
      "high": "416.60",
      "low": "411.10",
      "close": "413.20",
      "average": "413.5544",
      "volume": "710562",
      "turnover": "293884924.64",
      "trades": "4138"
    },
    {
      "date": "2025-05-15",
      "bid": "415.80",
      "ask": "416.10",
      "open": "410.00",
      "high": "417.10",
      "low": "410.00",
      "close": "416.10",
      "average": "415.4009",
      "volume": "489311",
      "turnover": "203257450.6",
      "trades": "2056"
    },
    {
      "date": "2025-05-16",
      "bid": "417.20",
      "ask": "417.40",
      "open": "417.60",
      "high": "421.40",
      "low": "415.50",
      "close": "417.70",
      "average": "418.2913",
      "volume": "621794",
      "turnover": "260099909.25",
      "trades": "2908"
    },
    {
      "date": "2025-05-19",
      "bid": "417.80",
      "ask": "418.00",
      "open": "416.80",
      "high": "418.70",
      "low": "414.70",
      "close": "418.60",
      "average": "417.8759",
      "volume": "520542",
      "turnover": "216186129.5",
      "trades": "1882"
    },
    {
      "date": "2025-05-20",
      "bid": "422.90",
      "ask": "423.10",
      "open": "420.00",
      "high": "423.60",
      "low": "415.90",
      "close": "422.80",
      "average": "422.2942",
      "volume": "687869",
      "turnover": "290479677.05",
      "trades": "2849"
    },
    {
      "date": "2025-05-21",
      "bid": "416.30",
      "ask": "416.40",
      "open": "420.00",
      "high": "423.10",
      "low": "413.70",
      "close": "415.80",
      "average": "416.1983",
      "volume": "926081",
      "turnover": "385364760.4",
      "trades": "3380"
    },
    {
      "date": "2025-05-22",
      "bid": "410.30",
      "ask": "410.60",
      "open": "413.70",
      "high": "413.70",
      "low": "407.60",
      "close": "408.90",
      "average": "409.7265",
      "volume": "666112",
      "turnover": "272940931.2",
      "trades": "2603"
    },
    {
      "date": "2025-05-23",
      "bid": "405.20",
      "ask": "405.30",
      "open": "408.90",
      "high": "414.30",
      "low": "398.90",
      "close": "405.30",
      "average": "405.3766",
      "volume": "610236",
      "turnover": "247345608.15",
      "trades": "3352"
    },
    {
      "date": "2025-05-26",
      "bid": "408.50",
      "ask": "408.70",
      "open": "410.20",
      "high": "412.60",
      "low": "407.90",
      "close": "409.20",
      "average": "409.4252",
      "volume": "251221",
      "turnover": "102857236.35",
      "trades": "1328"
    },
    {
      "date": "2025-05-27",
      "bid": "410.90",
      "ask": "411.00",
      "open": "410.10",
      "high": "413.40",
      "low": "408.30",
      "close": "411.40",
      "average": "411.3547",
      "volume": "334365",
      "turnover": "137543356.94",
      "trades": "1923"
    },
    {
      "date": "2025-05-28",
      "bid": "411.30",
      "ask": "411.50",
      "open": "411.40",
      "high": "413.10",
      "low": "409.60",
      "close": "412.30",
      "average": "412.05",
      "volume": "219744",
      "turnover": "90546120.85",
      "trades": "940"
    },
    {
      "date": "2025-05-30",
      "bid": "407.50",
      "ask": "407.70",
      "open": "407.10",
      "high": "410.50",
      "low": "404.50",
      "close": "407.70",
      "average": "407.7695",
      "volume": "1218847",
      "turnover": "497007847.5",
      "trades": "2402"
    },
    {
      "date": "2025-06-02",
      "bid": "402.90",
      "ask": "403.00",
      "open": "405.00",
      "high": "406.80",
      "low": "400.80",
      "close": "402.30",
      "average": "402.4965",
      "volume": "700483",
      "turnover": "281999442.3",
      "trades": "2139"
    },
    {
      "date": "2025-06-03",
      "bid": "406.30",
      "ask": "406.60",
      "open": "403.80",
      "high": "407.10",
      "low": "399.40",
      "close": "407.10",
      "average": "405.267",
      "volume": "440671",
      "turnover": "178525930.2",
      "trades": "2161"
    },
    {
      "date": "2025-06-04",
      "bid": "412.50",
      "ask": "412.70",
      "open": "408.80",
      "high": "415.90",
      "low": "408.10",
      "close": "413.50",
      "average": "413.1511",
      "volume": "510373",
      "turnover": "210833859.1",
      "trades": "2048"
    },
    {
      "date": "2025-06-05",
      "bid": "414.30",
      "ask": "414.50",
      "open": "413.50",
      "high": "418.90",
      "low": "412.70",
      "close": "414.30",
      "average": "415.155",
      "volume": "371739",
      "turnover": "154335244.6",
      "trades": "2075"
    },
    {
      "date": "2025-06-09",
      "bid": "414.40",
      "ask": "414.60",
      "open": "414.00",
      "high": "417.40",
      "low": "412.80",
      "close": "414.00",
      "average": "414.3791",
      "volume": "383978",
      "turnover": "159129059.05",
      "trades": "2036"
    },
    {
      "date": "2025-06-10",
      "bid": "416.70",
      "ask": "416.90",
      "open": "413.60",
      "high": "417.40",
      "low": "411.90",
      "close": "417.10",
      "average": "416.4579",
      "volume": "504167",
      "turnover": "209946712.3",
      "trades": "2225"
    },
    {
      "date": "2025-06-11",
      "bid": "410.40",
      "ask": "410.60",
      "open": "415.80",
      "high": "417.10",
      "low": "410.00",
      "close": "410.00",
      "average": "411.0303",
      "volume": "569084",
      "turnover": "233972487.35",
      "trades": "2480"
    },
    {
      "date": "2025-06-12",
      "bid": "405.10",
      "ask": "405.30",
      "open": "406.50",
      "high": "407.50",
      "low": "401.80",
      "close": "404.20",
      "average": "404.1478",
      "volume": "544782",
      "turnover": "220178278.1",
      "trades": "2163"
    },
    {
      "date": "2025-06-13",
      "bid": "403.60",
      "ask": "403.90",
      "open": "397.40",
      "high": "405.00",
      "low": "397.40",
      "close": "403.40",
      "average": "402.7861",
      "volume": "591429",
      "turnover": "238222273.95",
      "trades": "2132"
    },
    {
      "date": "2025-06-16",
      "bid": "404.60",
      "ask": "404.80",
      "open": "403.40",
      "high": "406.20",
      "low": "402.00",
      "close": "403.70",
      "average": "403.7827",
      "volume": "508947",
      "turnover": "205501665.95",
      "trades": "2335"
    },
    {
      "date": "2025-06-17",
      "bid": "401.10",
      "ask": "401.20",
      "open": "401.50",
      "high": "404.10",
      "low": "399.70",
      "close": "400.30",
      "average": "400.8102",
      "volume": "362725",
      "turnover": "145390963.3",
      "trades": "2008"
    },
    {
      "date": "2025-06-18",
      "bid": "399.70",
      "ask": "399.80",
      "open": "399.50",
      "high": "403.10",
      "low": "398.40",
      "close": "399.50",
      "average": "400.0611",
      "volume": "406120",
      "turnover": "162485624.25",
      "trades": "2063"
    },
    {
      "date": "2025-06-19",
      "bid": "400.30",
      "ask": "400.60",
      "open": "396.00",
      "high": "402.50",
      "low": "396.00",
      "close": "400.80",
      "average": "400.5889",
      "volume": "1244531",
      "turnover": "498549914.9",
      "trades": "2930"
    },
    {
      "date": "2025-06-23",
      "bid": "391.00",
      "ask": "391.20",
      "open": "399.70",
      "high": "400.80",
      "low": "390.10",
      "close": "390.90",
      "average": "392.4028",
      "volume": "413328",
      "turnover": "162256143.85",
      "trades": "2506"
    },
    {
      "date": "2025-06-24",
      "bid": "393.80",
      "ask": "394.00",
      "open": "399.80",
      "high": "404.30",
      "low": "392.10",
      "close": "393.00",
      "average": "394.1005",
      "volume": "656164",
      "turnover": "258643900.6",
      "trades": "2553"
    },
    {
      "date": "2025-06-25",
      "bid": "392.70",
      "ask": "392.80",
      "open": "395.00",
      "high": "398.50",
      "low": "392.20",
      "close": "393.70",
      "average": "393.9175",
      "volume": "415285",
      "turnover": "163594101.19",
      "trades": "1981"
    },
    {
      "date": "2025-06-26",
      "bid": "391.20",
      "ask": "391.30",
      "open": "394.00",
      "high": "394.60",
      "low": "388.10",
      "close": "390.90",
      "average": "390.9258",
      "volume": "480028",
      "turnover": "187656558.65",
      "trades": "3117"
    },
    {
      "date": "2025-06-27",
      "bid": "401.10",
      "ask": "401.30",
      "open": "394.00",
      "high": "401.30",
      "low": "393.60",
      "close": "400.70",
      "average": "399.8948",
      "volume": "388073",
      "turnover": "155179984",
      "trades": "1522"
    },
    {
      "date": "2025-06-30",
      "bid": "395.60",
      "ask": "395.80",
      "open": "403.00",
      "high": "403.50",
      "low": "394.60",
      "close": "397.80",
      "average": "397.7779",
      "volume": "880478",
      "turnover": "350289018.8",
      "trades": "1952"
    },
    {
      "date": "2025-07-01",
      "bid": "398.60",
      "ask": "398.80",
      "open": "397.10",
      "high": "400.80",
      "low": "394.30",
      "close": "398.50",
      "average": "398.0215",
      "volume": "395312",
      "turnover": "157334990.8",
      "trades": "1936"
    },
    {
      "date": "2025-07-02",
      "bid": "407.00",
      "ask": "407.10",
      "open": "400.80",
      "high": "407.70",
      "low": "398.80",
      "close": "406.90",
      "average": "406.1059",
      "volume": "386393",
      "turnover": "156912066.05",
      "trades": "2130"
    },
    {
      "date": "2025-07-03",
      "bid": "410.50",
      "ask": "410.70",
      "open": "408.30",
      "high": "412.60",
      "low": "407.50",
      "close": "410.50",
      "average": "410.7732",
      "volume": "464688",
      "turnover": "190882973.5",
      "trades": "2613"
    },
    {
      "date": "2025-07-04",
      "bid": "407.80",
      "ask": "408.00",
      "open": "408.20",
      "high": "410.70",
      "low": "406.60",
      "close": "408.00",
      "average": "408.3833",
      "volume": "304592",
      "turnover": "124374441.35",
      "trades": "1602"
    },
    {
      "date": "2025-07-07",
      "bid": "410.30",
      "ask": "410.50",
      "open": "407.80",
      "high": "412.50",
      "low": "405.90",
      "close": "410.50",
      "average": "410.269",
      "volume": "404287",
      "turnover": "165874124.65",
      "trades": "2195"
    },
    {
      "date": "2025-07-08",
      "bid": "414.50",
      "ask": "414.70",
      "open": "410.80",
      "high": "415.50",
      "low": "408.00",
      "close": "414.80",
      "average": "414.0285",
      "volume": "495213",
      "turnover": "204955586.05",
      "trades": "1856"
    },
    {
      "date": "2025-07-09",
      "bid": "416.60",
      "ask": "416.70",
      "open": "414.50",
      "high": "418.40",
      "low": "411.80",
      "close": "415.70",
      "average": "414.4585",
      "volume": "728626",
      "turnover": "302019389",
      "trades": "1625"
    },
    {
      "date": "2025-07-10",
      "bid": "421.90",
      "ask": "422.10",
      "open": "418.00",
      "high": "426.70",
      "low": "416.70",
      "close": "423.20",
      "average": "423.5271",
      "volume": "533361",
      "turnover": "225944989.85",
      "trades": "2504"
    },
    {
      "date": "2025-07-11",
      "bid": "418.90",
      "ask": "419.10",
      "open": "423.00",
      "high": "423.90",
      "low": "417.10",
      "close": "419.10",
      "average": "419.3042",
      "volume": "348748",
      "turnover": "146251954.65",
      "trades": "1816"
    },
    {
      "date": "2025-07-14",
      "bid": "417.50",
      "ask": "417.70",
      "open": "416.90",
      "high": "417.80",
      "low": "414.50",
      "close": "416.80",
      "average": "416.7514",
      "volume": "484861",
      "turnover": "202061823.5",
      "trades": "1758"
    },
    {
      "date": "2025-07-15",
      "bid": "418.40",
      "ask": "418.60",
      "open": "418.20",
      "high": "421.40",
      "low": "417.50",
      "close": "420.00",
      "average": "419.7515",
      "volume": "404547",
      "turnover": "169801292.3",
      "trades": "1989"
    },
    {
      "date": "2025-07-16",
      "bid": "416.70",
      "ask": "417.00",
      "open": "418.60",
      "high": "420.70",
      "low": "413.00",
      "close": "416.20",
      "average": "416.4609",
      "volume": "470973",
      "turnover": "196231295.7",
      "trades": "1544"
    },
    {
      "date": "2025-07-17",
      "bid": "432.30",
      "ask": "432.50",
      "open": "420.60",
      "high": "432.70",
      "low": "419.30",
      "close": "431.10",
      "average": "429.7693",
      "volume": "549149",
      "turnover": "235936253.85",
      "trades": "3160"
    },
    {
      "date": "2025-07-18",
      "bid": "422.40",
      "ask": "422.60",
      "open": "433.30",
      "high": "435.20",
      "low": "421.00",
      "close": "424.20",
      "average": "425.228",
      "volume": "916215",
      "turnover": "389663582.2",
      "trades": "3226"
    },
    {
      "date": "2025-07-21",
      "bid": "423.10",
      "ask": "423.30",
      "open": "425.00",
      "high": "426.80",
      "low": "420.90",
      "close": "421.20",
      "average": "421.8856",
      "volume": "608276",
      "turnover": "256623784.05",
      "trades": "2240"
    },
    {
      "date": "2025-07-22",
      "bid": "410.90",
      "ask": "411.00",
      "open": "410.00",
      "high": "422.30",
      "low": "398.70",
      "close": "409.80",
      "average": "409.9012",
      "volume": "1715963",
      "turnover": "703494484.95",
      "trades": "11253"
    },
    {
      "date": "2025-07-23",
      "bid": "427.30",
      "ask": "427.50",
      "open": "421.00",
      "high": "428.40",
      "low": "418.90",
      "close": "426.30",
      "average": "425.2253",
      "volume": "802311",
      "turnover": "341133734.55",
      "trades": "4313"
    },
    {
      "date": "2025-07-24",
      "bid": "426.60",
      "ask": "426.70",
      "open": "431.00",
      "high": "431.20",
      "low": "424.80",
      "close": "425.90",
      "average": "426.9723",
      "volume": "385297",
      "turnover": "164522269.05",
      "trades": "2529"
    },
    {
      "date": "2025-07-25",
      "bid": "423.40",
      "ask": "423.60",
      "open": "425.90",
      "high": "425.90",
      "low": "419.80",
      "close": "423.30",
      "average": "422.6052",
      "volume": "406469",
      "turnover": "171770041.55",
      "trades": "2622"
    },
    {
      "date": "2025-07-28",
      "bid": "422.30",
      "ask": "422.40",
      "open": "430.90",
      "high": "431.00",
      "low": "420.50",
      "close": "421.10",
      "average": "422.8896",
      "volume": "512403",
      "turnover": "216813256.8",
      "trades": "2224"
    },
    {
      "date": "2025-07-29",
      "bid": "424.50",
      "ask": "424.70",
      "open": "421.90",
      "high": "428.90",
      "low": "421.70",
      "close": "428.00",
      "average": "426.8942",
      "volume": "234144",
      "turnover": "99951488.8",
      "trades": "1681"
    },
    {
      "date": "2025-07-30",
      "bid": "427.20",
      "ask": "427.40",
      "open": "424.50",
      "high": "431.70",
      "low": "422.40",
      "close": "429.30",
      "average": "428.8445",
      "volume": "511063",
      "turnover": "219167006.85",
      "trades": "2719"
    },
    {
      "date": "2025-07-31",
      "bid": "426.20",
      "ask": "426.40",
      "open": "431.90",
      "high": "434.20",
      "low": "425.60",
      "close": "426.50",
      "average": "427.7982",
      "volume": "517694",
      "turnover": "221486975.05",
      "trades": "2564"
    },
    {
      "date": "2025-08-01",
      "bid": "418.50",
      "ask": "418.70",
      "open": "422.20",
      "high": "423.30",
      "low": "416.50",
      "close": "418.10",
      "average": "418.8014",
      "volume": "576961",
      "turnover": "241670694.85",
      "trades": "2572"
    },
    {
      "date": "2025-08-04",
      "bid": "420.30",
      "ask": "420.50",
      "open": "421.00",
      "high": "421.50",
      "low": "417.80",
      "close": "419.70",
      "average": "419.5766",
      "volume": "289362",
      "turnover": "121409770.95",
      "trades": "1409"
    },
    {
      "date": "2025-08-05",
      "bid": "420.80",
      "ask": "421.00",
      "open": "422.70",
      "high": "423.40",
      "low": "420.10",
      "close": "420.30",
      "average": "420.6563",
      "volume": "241309",
      "turnover": "101510422.45",
      "trades": "1283"
    },
    {
      "date": "2025-08-06",
      "bid": "419.70",
      "ask": "419.90",
      "open": "423.00",
      "high": "424.30",
      "low": "418.20",
      "close": "419.90",
      "average": "419.9377",
      "volume": "380448",
      "turnover": "159768166.94",
      "trades": "1540"
    },
    {
      "date": "2025-08-07",
      "bid": "421.40",
      "ask": "421.60",
      "open": "420.00",
      "high": "425.60",
      "low": "420.00",
      "close": "421.10",
      "average": "421.4607",
      "volume": "338121",
      "turnover": "142509641.44",
      "trades": "1309"
    },
    {
      "date": "2025-08-08",
      "bid": "420.10",
      "ask": "420.20",
      "open": "421.60",
      "high": "421.90",
      "low": "418.30",
      "close": "420.10",
      "average": "420.017",
      "volume": "264824",
      "turnover": "111230127.7",
      "trades": "1105"
    },
    {
      "date": "2025-08-11",
      "bid": "414.80",
      "ask": "415.00",
      "open": "421.30",
      "high": "421.30",
      "low": "414.70",
      "close": "415.60",
      "average": "415.8791",
      "volume": "297703",
      "turnover": "123809181.15",
      "trades": "1492"
    },
    {
      "date": "2025-08-12",
      "bid": "420.40",
      "ask": "420.60",
      "open": "416.10",
      "high": "420.70",
      "low": "416.10",
      "close": "420.00",
      "average": "419.5566",
      "volume": "241299",
      "turnover": "101235185.95",
      "trades": "1551"
    },
    {
      "date": "2025-08-13",
      "bid": "419.20",
      "ask": "419.40",
      "open": "422.00",
      "high": "422.90",
      "low": "417.70",
      "close": "418.60",
      "average": "418.9624",
      "volume": "315192",
      "turnover": "132061180.95",
      "trades": "1407"
    },
    {
      "date": "2025-08-14",
      "bid": "420.30",
      "ask": "420.60",
      "open": "418.50",
      "high": "421.10",
      "low": "417.20",
      "close": "420.80",
      "average": "420.1808",
      "volume": "240483",
      "turnover": "101046200.9",
      "trades": "1390"
    },
    {
      "date": "2025-08-15",
      "bid": "422.60",
      "ask": "422.80",
      "open": "422.50",
      "high": "424.90",
      "low": "421.20",
      "close": "422.70",
      "average": "422.9256",
      "volume": "336159",
      "turnover": "142172573.44",
      "trades": "1766"
    },
    {
      "date": "2025-08-18",
      "bid": "421.10",
      "ask": "421.20",
      "open": "423.40",
      "high": "426.90",
      "low": "420.30",
      "close": "421.80",
      "average": "422.4614",
      "volume": "340790",
      "turnover": "143979848.65",
      "trades": "1884"
    },
    {
      "date": "2025-08-19",
      "bid": "439.80",
      "ask": "440.00",
      "open": "423.50",
      "high": "440.00",
      "low": "422.40",
      "close": "439.90",
      "average": "436.5213",
      "volume": "694710",
      "turnover": "303119261.7",
      "trades": "3362"
    },
    {
      "date": "2025-08-20",
      "bid": "437.90",
      "ask": "438.10",
      "open": "437.80",
      "high": "439.30",
      "low": "436.40",
      "close": "437.50",
      "average": "437.6882",
      "volume": "392094",
      "turnover": "171614953.69",
      "trades": "2051"
    },
    {
      "date": "2025-08-21",
      "bid": "434.90",
      "ask": "435.10",
      "open": "437.70",
      "high": "438.10",
      "low": "434.30",
      "close": "435.20",
      "average": "435.3334",
      "volume": "418911",
      "turnover": "182372605.6",
      "trades": "1584"
    },
    {
      "date": "2025-08-22",
      "bid": "445.10",
      "ask": "445.20",
      "open": "434.30",
      "high": "445.40",
      "low": "433.60",
      "close": "444.90",
      "average": "443.6748",
      "volume": "522553",
      "turnover": "231798751.6",
      "trades": "2785"
    },
    {
      "date": "2025-08-25",
      "bid": "437.80",
      "ask": "438.00",
      "open": "444.80",
      "high": "444.90",
      "low": "436.90",
      "close": "437.10",
      "average": "438.6177",
      "volume": "408073",
      "turnover": "179082356.7",
      "trades": "2171"
    },
    {
      "date": "2025-08-26",
      "bid": "434.80",
      "ask": "435.00",
      "open": "435.00",
      "high": "437.40",
      "low": "433.40",
      "close": "433.40",
      "average": "433.702",
      "volume": "1005944",
      "turnover": "436290321.85",
      "trades": "2297"
    },
    {
      "date": "2025-08-27",
      "bid": "438.40",
      "ask": "438.50",
      "open": "434.30",
      "high": "438.70",
      "low": "433.80",
      "close": "437.90",
      "average": "437.4915",
      "volume": "589622",
      "turnover": "257947009.1",
      "trades": "2210"
    },
    {
      "date": "2025-08-28",
      "bid": "436.50",
      "ask": "436.60",
      "open": "438.50",
      "high": "441.00",
      "low": "436.10",
      "close": "436.10",
      "average": "437.6752",
      "volume": "414527",
      "turnover": "181443632.15",
      "trades": "1822"
    },
    {
      "date": "2025-08-29",
      "bid": "431.00",
      "ask": "431.10",
      "open": "435.40",
      "high": "438.00",
      "low": "430.50",
      "close": "430.50",
      "average": "432.0339",
      "volume": "421382",
      "turnover": "182088901.95",
      "trades": "1969"
    },
    {
      "date": "2025-09-01",
      "bid": "431.50",
      "ask": "431.70",
      "open": "431.20",
      "high": "435.80",
      "low": "431.10",
      "close": "431.10",
      "average": "431.9521",
      "volume": "219175",
      "turnover": "94677896.15",
      "trades": "1324"
    },
    {
      "date": "2025-09-02",
      "bid": "423.50",
      "ask": "423.70",
      "open": "431.10",
      "high": "432.70",
      "low": "423.70",
      "close": "424.40",
      "average": "425.3046",
      "volume": "395326",
      "turnover": "168139713.05",
      "trades": "2133"
    },
    {
      "date": "2025-09-03",
      "bid": "428.40",
      "ask": "428.60",
      "open": "426.50",
      "high": "429.50",
      "low": "423.30",
      "close": "429.50",
      "average": "428.7282",
      "volume": "340023",
      "turnover": "145763488.54",
      "trades": "1411"
    },
    {
      "date": "2025-09-04",
      "bid": "427.50",
      "ask": "427.70",
      "open": "431.00",
      "high": "434.20",
      "low": "427.10",
      "close": "427.70",
      "average": "428.9295",
      "volume": "747571",
      "turnover": "320813865.05",
      "trades": "2844"
    },
    {
      "date": "2025-09-05",
      "bid": "432.30",
      "ask": "432.60",
      "open": "428.50",
      "high": "434.30",
      "low": "428.00",
      "close": "433.70",
      "average": "433.2284",
      "volume": "355852",
      "turnover": "154163196.19",
      "trades": "1519"
    },
    {
      "date": "2025-09-08",
      "bid": "439.00",
      "ask": "439.20",
      "open": "435.00",
      "high": "439.50",
      "low": "433.00",
      "close": "438.20",
      "average": "437.7088",
      "volume": "333419",
      "turnover": "145919318.15",
      "trades": "1517"
    },
    {
      "date": "2025-09-09",
      "bid": "435.10",
      "ask": "435.30",
      "open": "438.70",
      "high": "440.60",
      "low": "434.40",
      "close": "435.30",
      "average": "435.6798",
      "volume": "606069",
      "turnover": "264095636.2",
      "trades": "1802"
    },
    {
      "date": "2025-09-10",
      "bid": "436.90",
      "ask": "437.00",
      "open": "436.40",
      "high": "439.10",
      "low": "435.30",
      "close": "436.80",
      "average": "437.1326",
      "volume": "722083",
      "turnover": "315652300.45",
      "trades": "2177"
    },
    {
      "date": "2025-09-11",
      "bid": "436.50",
      "ask": "436.70",
      "open": "437.00",
      "high": "439.70",
      "low": "432.90",
      "close": "437.60",
      "average": "436.6308",
      "volume": "429909",
      "turnover": "187683868.7",
      "trades": "1836"
    },
    {
      "date": "2025-09-12",
      "bid": "438.70",
      "ask": "438.90",
      "open": "439.20",
      "high": "441.20",
      "low": "438.10",
      "close": "439.20",
      "average": "439.4044",
      "volume": "354280",
      "turnover": "155670582.15",
      "trades": "1462"
    },
    {
      "date": "2025-09-15",
      "bid": "436.80",
      "ask": "437.10",
      "open": "440.40",
      "high": "441.80",
      "low": "435.30",
      "close": "435.90",
      "average": "437.0454",
      "volume": "352072",
      "turnover": "153872348.9",
      "trades": "1713"
    },
    {
      "date": "2025-09-16",
      "bid": "430.80",
      "ask": "431.00",
      "open": "437.10",
      "high": "439.30",
      "low": "430.00",
      "close": "430.70",
      "average": "432.373",
      "volume": "492933",
      "turnover": "213175583.2",
      "trades": "2378"
    },
    {
      "date": "2025-09-17",
      "bid": "429.80",
      "ask": "430.00",
      "open": "431.00",
      "high": "433.30",
      "low": "429.40",
      "close": "429.80",
      "average": "430.0477",
      "volume": "245727",
      "turnover": "105678050.25",
      "trades": "1273"
    },
    {
      "date": "2025-09-18",
      "bid": "433.60",
      "ask": "433.80",
      "open": "431.30",
      "high": "437.00",
      "low": "430.10",
      "close": "433.90",
      "average": "433.3657",
      "volume": "445594",
      "turnover": "193093609.15",
      "trades": "2422"
    },
    {
      "date": "2025-09-19",
      "bid": "431.60",
      "ask": "431.70",
      "open": "434.70",
      "high": "434.90",
      "low": "430.50",
      "close": "430.50",
      "average": "430.895",
      "volume": "726730",
      "turnover": "313149414.95",
      "trades": "2827"
    },
    {
      "date": "2025-09-22",
      "bid": "433.00",
      "ask": "433.30",
      "open": "430.50",
      "high": "434.50",
      "low": "429.60",
      "close": "434.00",
      "average": "433.3803",
      "volume": "427872",
      "turnover": "185379912.39",
      "trades": "2230"
    },
    {
      "date": "2025-09-23",
      "bid": "441.50",
      "ask": "441.60",
      "open": "434.20",
      "high": "442.10",
      "low": "433.20",
      "close": "440.90",
      "average": "440.1436",
      "volume": "502152",
      "turnover": "221018769",
      "trades": "2392"
    },
    {
      "date": "2025-09-24",
      "bid": "435.70",
      "ask": "435.80",
      "open": "438.60",
      "high": "441.70",
      "low": "434.30",
      "close": "434.30",
      "average": "436.6374",
      "volume": "662227",
      "turnover": "289222102.1",
      "trades": "2901"
    },
    {
      "date": "2025-09-25",
      "bid": "430.90",
      "ask": "431.00",
      "open": "435.10",
      "high": "435.70",
      "low": "429.00",
      "close": "430.00",
      "average": "431.0063",
      "volume": "464450",
      "turnover": "200200722.05",
      "trades": "2652"
    },
    {
      "date": "2025-09-26",
      "bid": "428.20",
      "ask": "428.30",
      "open": "431.10",
      "high": "433.20",
      "low": "427.20",
      "close": "427.30",
      "average": "428.2402",
      "volume": "654712",
      "turnover": "280664649.25",
      "trades": "2183"
    },
    {
      "date": "2025-09-29",
      "bid": "424.10",
      "ask": "424.40",
      "open": "430.00",
      "high": "430.00",
      "low": "422.50",
      "close": "424.60",
      "average": "425.394",
      "volume": "665219",
      "turnover": "283011304.39",
      "trades": "3880"
    },
    {
      "date": "2025-09-30",
      "bid": "428.60",
      "ask": "428.80",
      "open": "424.10",
      "high": "429.00",
      "low": "421.30",
      "close": "428.40",
      "average": "427.1648",
      "volume": "486110",
      "turnover": "207623120.65",
      "trades": "3042"
    },
    {
      "date": "2025-10-01",
      "bid": "430.20",
      "ask": "430.50",
      "open": "426.90",
      "high": "433.70",
      "low": "426.00",
      "close": "430.40",
      "average": "430.6553",
      "volume": "392338",
      "turnover": "168963105.3",
      "trades": "2064"
    },
    {
      "date": "2025-10-02",
      "bid": "442.70",
      "ask": "443.00",
      "open": "434.40",
      "high": "443.30",
      "low": "433.70",
      "close": "442.60",
      "average": "441.3417",
      "volume": "579533",
      "turnover": "255756788.3",
      "trades": "2992"
    },
    {
      "date": "2025-10-03",
      "bid": "445.20",
      "ask": "445.30",
      "open": "444.30",
      "high": "449.00",
      "low": "443.40",
      "close": "446.60",
      "average": "446.3956",
      "volume": "433893",
      "turnover": "193684941.2",
      "trades": "2597"
    },
    {
      "date": "2025-10-06",
      "bid": "449.20",
      "ask": "449.40",
      "open": "446.50",
      "high": "451.20",
      "low": "444.50",
      "close": "449.20",
      "average": "448.9705",
      "volume": "416806",
      "turnover": "187149304.45",
      "trades": "2256"
    },
    {
      "date": "2025-10-07",
      "bid": "448.50",
      "ask": "448.70",
      "open": "451.10",
      "high": "453.90",
      "low": "447.50",
      "close": "447.50",
      "average": "448.6971",
      "volume": "526173",
      "turnover": "236148579.65",
      "trades": "2362"
    },
    {
      "date": "2025-10-08",
      "bid": "448.60",
      "ask": "448.70",
      "open": "448.70",
      "high": "449.40",
      "low": "444.20",
      "close": "448.40",
      "average": "447.7881",
      "volume": "553851",
      "turnover": "247982675.3",
      "trades": "2828"
    },
    {
      "date": "2025-10-09",
      "bid": "448.10",
      "ask": "448.30",
      "open": "451.20",
      "high": "455.00",
      "low": "446.90",
      "close": "448.80",
      "average": "450.4015",
      "volume": "631945",
      "turnover": "284617038.95",
      "trades": "2498"
    },
    {
      "date": "2025-10-10",
      "bid": "448.80",
      "ask": "449.00",
      "open": "448.80",
      "high": "455.50",
      "low": "448.00",
      "close": "448.40",
      "average": "450.0555",
      "volume": "456495",
      "turnover": "205462734.4",
      "trades": "2521"
    },
    {
      "date": "2025-10-13",
      "bid": "453.10",
      "ask": "453.30",
      "open": "449.10",
      "high": "453.60",
      "low": "446.60",
      "close": "453.20",
      "average": "452.1844",
      "volume": "551412",
      "turnover": "249341175.1",
      "trades": "2346"
    },
    {
      "date": "2025-10-14",
      "bid": "449.50",
      "ask": "449.80",
      "open": "450.00",
      "high": "450.50",
      "low": "446.00",
      "close": "450.50",
      "average": "449.5771",
      "volume": "449550",
      "turnover": "202103627.4",
      "trades": "2197"
    },
    {
      "date": "2025-10-15",
      "bid": "450.90",
      "ask": "451.00",
      "open": "454.40",
      "high": "455.70",
      "low": "448.50",
      "close": "450.30",
      "average": "450.9184",
      "volume": "477209",
      "turnover": "215193878.7",
      "trades": "2370"
    },
    {
      "date": "2025-10-16",
      "bid": "455.80",
      "ask": "456.10",
      "open": "451.70",
      "high": "456.20",
      "low": "448.60",
      "close": "455.90",
      "average": "454.7294",
      "volume": "451104",
      "turnover": "205119835.5",
      "trades": "2436"
    },
    {
      "date": "2025-10-17",
      "bid": "445.10",
      "ask": "445.30",
      "open": "453.00",
      "high": "455.20",
      "low": "440.80",
      "close": "447.60",
      "average": "448.1744",
      "volume": "760832",
      "turnover": "341129970.39",
      "trades": "4457"
    },
    {
      "date": "2025-10-20",
      "bid": "452.50",
      "ask": "452.70",
      "open": "450.00",
      "high": "453.40",
      "low": "445.10",
      "close": "453.40",
      "average": "451.2995",
      "volume": "627958",
      "turnover": "281493181.85",
      "trades": "2534"
    },
    {
      "date": "2025-10-21",
      "bid": "459.30",
      "ask": "459.50",
      "open": "453.60",
      "high": "459.40",
      "low": "452.40",
      "close": "459.20",
      "average": "457.7725",
      "volume": "605789",
      "turnover": "277307519.95",
      "trades": "2880"
    },
    {
      "date": "2025-10-22",
      "bid": "457.80",
      "ask": "458.00",
      "open": "458.10",
      "high": "460.50",
      "low": "456.10",
      "close": "456.20",
      "average": "457.1467",
      "volume": "391958",
      "turnover": "179188203.2",
      "trades": "1788"
    },
    {
      "date": "2025-10-23",
      "bid": "461.80",
      "ask": "462.00",
      "open": "457.00",
      "high": "463.20",
      "low": "455.80",
      "close": "462.50",
      "average": "461.2848",
      "volume": "428157",
      "turnover": "197501269.75",
      "trades": "2132"
    },
    {
      "date": "2025-10-24",
      "bid": "469.00",
      "ask": "469.30",
      "open": "463.50",
      "high": "469.70",
      "low": "463.50",
      "close": "469.70",
      "average": "467.746",
      "volume": "523374",
      "turnover": "244800327.4",
      "trades": "3297"
    },
    {
      "date": "2025-10-27",
      "bid": "471.40",
      "ask": "471.70",
      "open": "472.40",
      "high": "474.90",
      "low": "468.70",
      "close": "471.50",
      "average": "471.7926",
      "volume": "732372",
      "turnover": "345525885.6",
      "trades": "3731"
    },
    {
      "date": "2025-10-28",
      "bid": "461.00",
      "ask": "461.20",
      "open": "470.10",
      "high": "472.70",
      "low": "457.20",
      "close": "460.40",
      "average": "462.6158",
      "volume": "1520401",
      "turnover": "703541154.65",
      "trades": "9234"
    },
    {
      "date": "2025-10-29",
      "bid": "455.90",
      "ask": "456.10",
      "open": "462.00",
      "high": "462.00",
      "low": "453.00",
      "close": "455.20",
      "average": "455.7068",
      "volume": "892817",
      "turnover": "406854101.95",
      "trades": "4350"
    },
    {
      "date": "2025-10-30",
      "bid": "456.60",
      "ask": "456.80",
      "open": "454.10",
      "high": "458.50",
      "low": "454.10",
      "close": "456.60",
      "average": "456.5482",
      "volume": "402714",
      "turnover": "183859017.55",
      "trades": "2043"
    },
    {
      "date": "2025-10-31",
      "bid": "455.50",
      "ask": "455.60",
      "open": "455.90",
      "high": "456.20",
      "low": "452.50",
      "close": "454.00",
      "average": "454.0632",
      "volume": "308802",
      "turnover": "140215845.35",
      "trades": "1034"
    },
    {
      "date": "2025-11-03",
      "bid": "447.30",
      "ask": "447.40",
      "open": "450.80",
      "high": "453.50",
      "low": "446.10",
      "close": "446.10",
      "average": "448.4767",
      "volume": "732029",
      "turnover": "328383138.55",
      "trades": "4005"
    },
    {
      "date": "2025-11-04",
      "bid": "444.00",
      "ask": "444.20",
      "open": "442.80",
      "high": "445.50",
      "low": "439.00",
      "close": "445.20",
      "average": "443.9125",
      "volume": "614385",
      "turnover": "272765814.64",
      "trades": "2686"
    },
    {
      "date": "2025-11-05",
      "bid": "448.20",
      "ask": "448.30",
      "open": "443.10",
      "high": "452.00",
      "low": "441.70",
      "close": "448.50",
      "average": "448.1968",
      "volume": "444072",
      "turnover": "199021456.15",
      "trades": "2302"
    },
    {
      "date": "2025-11-06",
      "bid": "445.80",
      "ask": "446.10",
      "open": "447.40",
      "high": "448.90",
      "low": "445.00",
      "close": "445.00",
      "average": "445.8509",
      "volume": "465753",
      "turnover": "207676193.6",
      "trades": "2203"
    },
    {
      "date": "2025-11-07",
      "bid": "441.60",
      "ask": "441.80",
      "open": "447.10",
      "high": "447.80",
      "low": "439.20",
      "close": "441.00",
      "average": "441.3843",
      "volume": "367362",
      "turnover": "162154003",
      "trades": "1717"
    },
    {
      "date": "2025-11-10",
      "bid": "445.90",
      "ask": "446.20",
      "open": "444.50",
      "high": "447.10",
      "low": "443.40",
      "close": "445.70",
      "average": "445.5845",
      "volume": "302698",
      "turnover": "134875922.25",
      "trades": "1609"
    },
    {
      "date": "2025-11-11",
      "bid": "455.00",
      "ask": "455.20",
      "open": "445.90",
      "high": "456.10",
      "low": "444.50",
      "close": "456.10",
      "average": "454.0379",
      "volume": "710929",
      "turnover": "322772024.5",
      "trades": "2892"
    },
    {
      "date": "2025-11-12",
      "bid": "455.40",
      "ask": "455.60",
      "open": "457.50",
      "high": "457.50",
      "low": "452.20",
      "close": "456.30",
      "average": "455.9135",
      "volume": "692806",
      "turnover": "315828132.5",
      "trades": "2433"
    },
    {
      "date": "2025-11-13",
      "bid": "453.50",
      "ask": "453.70",
      "open": "457.20",
      "high": "463.00",
      "low": "453.10",
      "close": "454.20",
      "average": "456.1769",
      "volume": "441190",
      "turnover": "201272973.4",
      "trades": "2683"
    },
    {
      "date": "2025-11-14",
      "bid": "452.00",
      "ask": "452.30",
      "open": "452.80",
      "high": "453.90",
      "low": "448.00",
      "close": "451.10",
      "average": "451.0746",
      "volume": "391212",
      "turnover": "176448935.05",
      "trades": "2731"
    },
    {
      "date": "2025-11-17",
      "bid": "447.10",
      "ask": "447.40",
      "open": "452.00",
      "high": "453.50",
      "low": "446.40",
      "close": "446.40",
      "average": "447.6826",
      "volume": "451505",
      "turnover": "202141957.25",
      "trades": "2070"
    },
    {
      "date": "2025-11-18",
      "bid": "435.40",
      "ask": "435.60",
      "open": "441.10",
      "high": "442.50",
      "low": "434.60",
      "close": "435.80",
      "average": "436.6979",
      "volume": "734275",
      "turnover": "320656793.35",
      "trades": "3225"
    },
    {
      "date": "2025-11-19",
      "bid": "433.50",
      "ask": "433.80",
      "open": "436.20",
      "high": "436.30",
      "low": "431.60",
      "close": "433.80",
      "average": "433.8834",
      "volume": "777844",
      "turnover": "337493582.6",
      "trades": "2309"
    },
    {
      "date": "2025-11-20",
      "bid": "434.80",
      "ask": "435.00",
      "open": "438.90",
      "high": "440.50",
      "low": "434.80",
      "close": "435.10",
      "average": "435.6381",
      "volume": "851288",
      "turnover": "370844732.6",
      "trades": "2249"
    },
    {
      "date": "2025-11-21",
      "bid": "430.70",
      "ask": "430.90",
      "open": "428.00",
      "high": "434.00",
      "low": "426.40",
      "close": "432.40",
      "average": "431.9376",
      "volume": "879548",
      "turnover": "379904765.5",
      "trades": "3036"
    },
    {
      "date": "2025-11-24",
      "bid": "436.50",
      "ask": "436.90",
      "open": "435.90",
      "high": "437.70",
      "low": "431.20",
      "close": "432.40",
      "average": "432.6373",
      "volume": "1303917",
      "turnover": "564128233.95",
      "trades": "2678"
    },
    {
      "date": "2025-11-25",
      "bid": "441.80",
      "ask": "442.00",
      "open": "432.50",
      "high": "442.40",
      "low": "432.50",
      "close": "441.20",
      "average": "440.3392",
      "volume": "666812",
      "turnover": "293631783.55",
      "trades": "3315"
    },
    {
      "date": "2025-11-26",
      "bid": "443.00",
      "ask": "443.30",
      "open": "443.90",
      "high": "445.90",
      "low": "441.00",
      "close": "441.70",
      "average": "442.5966",
      "volume": "670795",
      "turnover": "296914172.85",
      "trades": "2028"
    },
    {
      "date": "2025-11-27",
      "bid": "444.10",
      "ask": "444.30",
      "open": "442.70",
      "high": "446.20",
      "low": "442.30",
      "close": "444.00",
      "average": "444.0857",
      "volume": "402737",
      "turnover": "178850666.65",
      "trades": "2424"
    },
    {
      "date": "2025-11-28",
      "bid": "447.20",
      "ask": "447.40",
      "open": "443.90",
      "high": "448.40",
      "low": "443.60",
      "close": "445.70",
      "average": "446.002",
      "volume": "707011",
      "turnover": "315322706.64",
      "trades": "2130"
    },
    {
      "date": "2025-12-01",
      "bid": "446.20",
      "ask": "446.50",
      "open": "445.00",
      "high": "446.90",
      "low": "442.30",
      "close": "445.80",
      "average": "445.4175",
      "volume": "324654",
      "turnover": "144603178.19",
      "trades": "1767"
    },
    {
      "date": "2025-12-02",
      "bid": "443.70",
      "ask": "443.80",
      "open": "446.50",
      "high": "446.50",
      "low": "443.00",
      "close": "444.80",
      "average": "444.7605",
      "volume": "417561",
      "turnover": "185714363.05",
      "trades": "1885"
    },
    {
      "date": "2025-12-03",
      "bid": "448.00",
      "ask": "448.20",
      "open": "446.50",
      "high": "451.00",
      "low": "446.10",
      "close": "449.30",
      "average": "449.0262",
      "volume": "768132",
      "turnover": "344908541.75",
      "trades": "2966"
    },
    {
      "date": "2025-12-04",
      "bid": "466.20",
      "ask": "466.40",
      "open": "459.80",
      "high": "467.90",
      "low": "455.70",
      "close": "467.40",
      "average": "466.0625",
      "volume": "721209",
      "turnover": "336125141.6",
      "trades": "3925"
    },
    {
      "date": "2025-12-05",
      "bid": "465.00",
      "ask": "465.20",
      "open": "469.60",
      "high": "469.60",
      "low": "464.80",
      "close": "465.40",
      "average": "466.0541",
      "volume": "411255",
      "turnover": "191685493.65",
      "trades": "2142"
    },
    {
      "date": "2025-12-08",
      "bid": "462.10",
      "ask": "462.40",
      "open": "465.50",
      "high": "466.90",
      "low": "460.80",
      "close": "463.20",
      "average": "463.4598",
      "volume": "374431",
      "turnover": "173534057.65",
      "trades": "1960"
    },
    {
      "date": "2025-12-09",
      "bid": "458.60",
      "ask": "458.80",
      "open": "463.00",
      "high": "463.90",
      "low": "456.10",
      "close": "458.70",
      "average": "458.6219",
      "volume": "542535",
      "turnover": "248818503.9",
      "trades": "2486"
    },
    {
      "date": "2025-12-10",
      "bid": "461.40",
      "ask": "461.70",
      "open": "458.00",
      "high": "462.20",
      "low": "455.60",
      "close": "461.30",
      "average": "460.3832",
      "volume": "652176",
      "turnover": "300247922.95",
      "trades": "2576"
    },
    {
      "date": "2025-12-11",
      "bid": "464.10",
      "ask": "464.30",
      "open": "463.50",
      "high": "465.60",
      "low": "460.90",
      "close": "463.00",
      "average": "463.4522",
      "volume": "319055",
      "turnover": "147871579.65",
      "trades": "1695"
    },
    {
      "date": "2025-12-12",
      "bid": "461.30",
      "ask": "461.50",
      "open": "465.40",
      "high": "469.50",
      "low": "460.60",
      "close": "460.70",
      "average": "463.8853",
      "volume": "593406",
      "turnover": "275343259",
      "trades": "2443"
    },
    {
      "date": "2025-12-15",
      "bid": "461.80",
      "ask": "461.90",
      "open": "461.70",
      "high": "463.50",
      "low": "459.30",
      "close": "460.40",
      "average": "460.6581",
      "volume": "609521",
      "turnover": "280794110.64",
      "trades": "2359"
    },
    {
      "date": "2025-12-16",
      "bid": "458.70",
      "ask": "459.00",
      "open": "458.70",
      "high": "460.60",
      "low": "457.10",
      "close": "458.40",
      "average": "458.6395",
      "volume": "681604",
      "turnover": "312615526.35",
      "trades": "2339"
    },
    {
      "date": "2025-12-17",
      "bid": "449.20",
      "ask": "449.30",
      "open": "458.40",
      "high": "460.50",
      "low": "448.80",
      "close": "448.80",
      "average": "451.62",
      "volume": "680196",
      "turnover": "307081852.14",
      "trades": "3003"
    },
    {
      "date": "2025-12-18",
      "bid": "456.30",
      "ask": "456.50",
      "open": "448.80",
      "high": "456.80",
      "low": "447.60",
      "close": "456.70",
      "average": "454.7436",
      "volume": "616570",
      "turnover": "280339200.6",
      "trades": "3245"
    },
    {
      "date": "2025-12-19",
      "bid": "458.40",
      "ask": "458.60",
      "open": "456.50",
      "high": "461.60",
      "low": "456.50",
      "close": "460.60",
      "average": "460.3589",
      "volume": "834570",
      "turnover": "384199339.4",
      "trades": "2988"
    },
    {
      "date": "2025-12-22",
      "bid": "460.90",
      "ask": "461.10",
      "open": "460.60",
      "high": "461.60",
      "low": "458.00",
      "close": "461.50",
      "average": "460.8875",
      "volume": "324943",
      "turnover": "149754478.6",
      "trades": "1975"
    },
    {
      "date": "2025-12-23",
      "bid": "462.00",
      "ask": "462.20",
      "open": "461.50",
      "high": "462.80",
      "low": "459.90",
      "close": "461.40",
      "average": "461.4075",
      "volume": "299296",
      "turnover": "137989383.69",
      "trades": "1761"
    },
    {
      "date": "2025-12-29",
      "bid": "465.00",
      "ask": "465.10",
      "open": "462.20",
      "high": "466.00",
      "low": "460.10",
      "close": "464.20",
      "average": "463.6624",
      "volume": "263553",
      "turnover": "122199614.1",
      "trades": "1856"
    },
    {
      "date": "2025-12-30",
      "bid": "467.90",
      "ask": "468.10",
      "open": "464.20",
      "high": "468.30",
      "low": "462.70",
      "close": "465.70",
      "average": "465.8437",
      "volume": "389371",
      "turnover": "181386723",
      "trades": "1918"
    },
    {
      "date": "2026-01-02",
      "bid": "467.70",
      "ask": "468.00",
      "open": "465.50",
      "high": "469.80",
      "low": "464.10",
      "close": "468.40",
      "average": "467.8729",
      "volume": "425111",
      "turnover": "198896302.17",
      "trades": "2333"
    },
    {
      "date": "2026-01-05",
      "bid": "471.10",
      "ask": "471.40",
      "open": "468.80",
      "high": "474.80",
      "low": "468.10",
      "close": "472.00",
      "average": "472.1393",
      "volume": "415069",
      "turnover": "195970011.9",
      "trades": "1829"
    },
    {
      "date": "2026-01-07",
      "bid": "483.80",
      "ask": "484.00",
      "open": "482.00",
      "high": "485.00",
      "low": "473.70",
      "close": "484.60",
      "average": "482.5532",
      "volume": "677889",
      "turnover": "327234413.92",
      "trades": "3676"
    },
    {
      "date": "2026-01-08",
      "bid": "477.70",
      "ask": "477.90",
      "open": "482.60",
      "high": "482.60",
      "low": "475.10",
      "close": "478.40",
      "average": "478.4013",
      "volume": "573560",
      "turnover": "274392447.05",
      "trades": "3136"
    },
    {
      "date": "2026-01-09",
      "bid": "492.30",
      "ask": "492.60",
      "open": "480.00",
      "high": "492.70",
      "low": "479.50",
      "close": "492.30",
      "average": "490.4075",
      "volume": "794915",
      "turnover": "389947678.9",
      "trades": "3086"
    },
    {
      "date": "2026-01-12",
      "bid": "494.20",
      "ask": "494.50",
      "open": "492.60",
      "high": "496.20",
      "low": "489.50",
      "close": "494.30",
      "average": "493.7352",
      "volume": "534523",
      "turnover": "263920382.25",
      "trades": "2659"
    },
    {
      "date": "2026-01-13",
      "bid": "495.70",
      "ask": "496.00",
      "open": "496.00",
      "high": "496.20",
      "low": "488.60",
      "close": "493.20",
      "average": "493.0839",
      "volume": "545242",
      "turnover": "268853775.25",
      "trades": "2119"
    },
    {
      "date": "2026-01-14",
      "bid": "499.60",
      "ask": "499.90",
      "open": "496.00",
      "high": "504.20",
      "low": "496.00",
      "close": "498.50",
      "average": "499.1569",
      "volume": "920410",
      "turnover": "459516946.98",
      "trades": "3919"
    },
    {
      "date": "2026-01-15",
      "bid": "509.00",
      "ask": "509.20",
      "open": "500.60",
      "high": "509.60",
      "low": "500.60",
      "close": "508.60",
      "average": "507.6567",
      "volume": "696769",
      "turnover": "353666029.9",
      "trades": "3422"
    },
    {
      "date": "2026-01-16",
      "bid": "507.60",
      "ask": "507.80",
      "open": "508.60",
      "high": "509.40",
      "low": "504.40",
      "close": "507.40",
      "average": "507.126",
      "volume": "636833",
      "turnover": "322995324.2",
      "trades": "2879"
    },
    {
      "date": "2026-01-19",
      "bid": "494.10",
      "ask": "494.40",
      "open": "499.40",
      "high": "499.40",
      "low": "491.20",
      "close": "494.10",
      "average": "494.2187",
      "volume": "633095",
      "turnover": "312747698.7",
      "trades": "3942"
    },
    {
      "date": "2026-01-20",
      "bid": "496.90",
      "ask": "497.00",
      "open": "491.40",
      "high": "498.00",
      "low": "489.70",
      "close": "497.10",
      "average": "495.7172",
      "volume": "603239",
      "turnover": "299029295.55",
      "trades": "2745"
    },
    {
      "date": "2026-01-21",
      "bid": "498.20",
      "ask": "498.30",
      "open": "494.80",
      "high": "500.00",
      "low": "492.90",
      "close": "500.00",
      "average": "498.8703",
      "volume": "440484",
      "turnover": "219741190.95",
      "trades": "2289"
    },
    {
      "date": "2026-01-22",
      "bid": "511.00",
      "ask": "511.40",
      "open": "505.00",
      "high": "514.00",
      "low": "503.40",
      "close": "509.60",
      "average": "510.011",
      "volume": "869739",
      "turnover": "443584105.9",
      "trades": "3913"
    },
    {
      "date": "2026-01-23",
      "bid": "506.00",
      "ask": "506.20",
      "open": "510.00",
      "high": "510.00",
      "low": "504.00",
      "close": "506.40",
      "average": "506.6409",
      "volume": "963667",
      "turnover": "488238909.6",
      "trades": "2824"
    },
    {
      "date": "2026-01-26",
      "bid": "512.80",
      "ask": "513.00",
      "open": "506.00",
      "high": "514.00",
      "low": "503.20",
      "close": "514.00",
      "average": "512.0871",
      "volume": "607848",
      "turnover": "311146345.6",
      "trades": "2720"
    },
    {
      "date": "2026-01-27",
      "bid": "513.00",
      "ask": "513.20",
      "open": "514.00",
      "high": "515.80",
      "low": "511.00",
      "close": "512.20",
      "average": "512.5776",
      "volume": "440913",
      "turnover": "226008876.6",
      "trades": "2489"
    },
    {
      "date": "2026-01-28",
      "bid": "507.20",
      "ask": "507.40",
      "open": "513.20",
      "high": "513.40",
      "low": "506.20",
      "close": "507.00",
      "average": "507.5009",
      "volume": "593142",
      "turnover": "301024742.7",
      "trades": "3231"
    },
    {
      "date": "2026-01-29",
      "bid": "515.00",
      "ask": "515.40",
      "open": "510.20",
      "high": "524.60",
      "low": "508.00",
      "close": "514.00",
      "average": "516.9832",
      "volume": "885421",
      "turnover": "457764423.7",
      "trades": "5220"
    },
    {
      "date": "2026-01-30",
      "bid": "515.00",
      "ask": "515.40",
      "open": "513.00",
      "high": "519.60",
      "low": "510.00",
      "close": "517.40",
      "average": "517.2723",
      "volume": "735376",
      "turnover": "380385282.01",
      "trades": "3056"
    },
    {
      "date": "2026-02-02",
      "bid": "526.40",
      "ask": "526.60",
      "open": "515.00",
      "high": "530.00",
      "low": "509.40",
      "close": "527.80",
      "average": "525.8265",
      "volume": "1176845",
      "turnover": "618799423.7",
      "trades": "5163"
    },
    {
      "date": "2026-02-03",
      "bid": "506.80",
      "ask": "507.20",
      "open": "508.00",
      "high": "524.20",
      "low": "500.80",
      "close": "505.40",
      "average": "508.4509",
      "volume": "2002218",
      "turnover": "1018576814.7",
      "trades": "9997"
    },
    {
      "date": "2026-02-04",
      "bid": "512.20",
      "ask": "512.60",
      "open": "506.60",
      "high": "516.40",
      "low": "505.00",
      "close": "509.40",
      "average": "511.1059",
      "volume": "970895",
      "turnover": "496242123.1",
      "trades": "5691"
    },
    {
      "date": "2026-02-05",
      "bid": "505.40",
      "ask": "505.80",
      "open": "508.20",
      "high": "513.80",
      "low": "502.60",
      "close": "506.60",
      "average": "507.1325",
      "volume": "598961",
      "turnover": "303742918.6",
      "trades": "3611"
    },
    {
      "date": "2026-02-06",
      "bid": "509.20",
      "ask": "509.60",
      "open": "506.60",
      "high": "512.40",
      "low": "502.60",
      "close": "510.40",
      "average": "509.3367",
      "volume": "415753",
      "turnover": "211677749.2",
      "trades": "2385"
    },
    {
      "date": "2026-02-09",
      "bid": "511.40",
      "ask": "511.60",
      "open": "512.00",
      "high": "512.40",
      "low": "506.00",
      "close": "510.40",
      "average": "509.987",
      "volume": "473251",
      "turnover": "241349137.7",
      "trades": "2626"
    },
    {
      "date": "2026-02-10",
      "bid": "511.00",
      "ask": "511.40",
      "open": "512.00",
      "high": "515.60",
      "low": "509.80",
      "close": "509.80",
      "average": "510.5324",
      "volume": "565063",
      "turnover": "288485220.62",
      "trades": "1954"
    },
    {
      "date": "2026-02-11",
      "bid": "516.80",
      "ask": "517.00",
      "open": "509.80",
      "high": "520.80",
      "low": "508.20",
      "close": "514.20",
      "average": "514.8889",
      "volume": "688911",
      "turnover": "354730794.73",
      "trades": "3743"
    },
    {
      "date": "2026-02-12",
      "bid": "509.60",
      "ask": "510.00",
      "open": "517.00",
      "high": "519.40",
      "low": "509.80",
      "close": "510.20",
      "average": "511.6484",
      "volume": "530575",
      "turnover": "271472425.3",
      "trades": "3440"
    },
    {
      "date": "2026-02-13",
      "bid": "508.40",
      "ask": "508.60",
      "open": "510.20",
      "high": "510.40",
      "low": "505.60",
      "close": "509.20",
      "average": "508.7127",
      "volume": "417362",
      "turnover": "212312830.4",
      "trades": "2660"
    },
    {
      "date": "2026-02-16",
      "bid": "511.00",
      "ask": "511.40",
      "open": "509.80",
      "high": "515.40",
      "low": "509.20",
      "close": "512.20",
      "average": "512.4129",
      "volume": "487189",
      "turnover": "249641074.5",
      "trades": "3290"
    },
    {
      "date": "2026-02-17",
      "bid": "514.40",
      "ask": "514.80",
      "open": "512.20",
      "high": "516.40",
      "low": "506.80",
      "close": "516.40",
      "average": "513.5781",
      "volume": "633234",
      "turnover": "325100146",
      "trades": "3509"
    },
    {
      "date": "2026-02-18",
      "bid": "522.20",
      "ask": "522.60",
      "open": "516.40",
      "high": "524.00",
      "low": "516.20",
      "close": "521.80",
      "average": "521.1268",
      "volume": "404985",
      "turnover": "211069926.8",
      "trades": "2833"
    },
    {
      "date": "2026-02-19",
      "bid": "521.40",
      "ask": "521.80",
      "open": "522.60",
      "high": "522.80",
      "low": "518.00",
      "close": "521.00",
      "average": "520.7482",
      "volume": "414795",
      "turnover": "216001186",
      "trades": "2129"
    },
    {
      "date": "2026-02-20",
      "bid": "522.00",
      "ask": "522.40",
      "open": "523.40",
      "high": "525.40",
      "low": "518.80",
      "close": "522.20",
      "average": "522.0925",
      "volume": "363016",
      "turnover": "189524691.4",
      "trades": "2435"
    },
    {
      "date": "2026-02-23",
      "bid": "527.80",
      "ask": "528.20",
      "open": "522.40",
      "high": "528.60",
      "low": "518.20",
      "close": "528.60",
      "average": "526.9007",
      "volume": "485295",
      "turnover": "255688772.1",
      "trades": "2798"
    },
    {
      "date": "2026-02-24",
      "bid": "534.40",
      "ask": "534.60",
      "open": "529.00",
      "high": "536.60",
      "low": "529.00",
      "close": "535.00",
      "average": "534.0264",
      "volume": "572702",
      "turnover": "305832712.5",
      "trades": "3242"
    },
    {
      "date": "2026-02-25",
      "bid": "528.00",
      "ask": "528.40",
      "open": "535.40",
      "high": "538.80",
      "low": "527.60",
      "close": "530.20",
      "average": "532.7441",
      "volume": "608596",
      "turnover": "324245310.74",
      "trades": "4853"
    },
    {
      "date": "2026-02-26",
      "bid": "530.00",
      "ask": "530.40",
      "open": "529.80",
      "high": "536.60",
      "low": "528.60",
      "close": "531.00",
      "average": "532.0736",
      "volume": "502931",
      "turnover": "267564341.4",
      "trades": "3707"
    },
    {
      "date": "2026-02-27",
      "bid": "534.40",
      "ask": "534.60",
      "open": "532.80",
      "high": "537.00",
      "low": "530.80",
      "close": "535.00",
      "average": "534.6092",
      "volume": "817525",
      "turnover": "437022432.6",
      "trades": "2836"
    },
    {
      "date": "2026-03-02",
      "bid": "534.60",
      "ask": "534.80",
      "open": "525.00",
      "high": "536.80",
      "low": "521.40",
      "close": "534.60",
      "average": "533.6461",
      "volume": "873776",
      "turnover": "466749116.7",
      "trades": "4170"
    },
    {
      "date": "2026-03-03",
      "bid": "517.80",
      "ask": "518.20",
      "open": "527.20",
      "high": "528.00",
      "low": "514.80",
      "close": "519.00",
      "average": "519.4228",
      "volume": "649337",
      "turnover": "337275807.7",
      "trades": "4494"
    },
    {
      "date": "2026-03-04",
      "bid": "519.40",
      "ask": "519.60",
      "open": "518.00",
      "high": "524.40",
      "low": "514.80",
      "close": "520.20",
      "average": "520.6058",
      "volume": "902327",
      "turnover": "469764837.4",
      "trades": "5642"
    },
    {
      "date": "2026-03-05",
      "bid": "521.80",
      "ask": "522.20",
      "open": "525.40",
      "high": "530.40",
      "low": "521.00",
      "close": "522.00",
      "average": "524.2476",
      "volume": "1016792",
      "turnover": "533040525.3",
      "trades": "3706"
    },
    {
      "date": "2026-03-06",
      "bid": "514.80",
      "ask": "515.20",
      "open": "524.80",
      "high": "527.40",
      "low": "510.60",
      "close": "513.20",
      "average": "514.8737",
      "volume": "1024577",
      "turnover": "527800102.2",
      "trades": "4522"
    },
    {
      "date": "2026-03-09",
      "bid": "507.80",
      "ask": "508.00",
      "open": "496.20",
      "high": "509.80",
      "low": "495.50",
      "close": "506.00",
      "average": "504.0436",
      "volume": "783438",
      "turnover": "394895806.5",
      "trades": "4272"
    },
    {
      "date": "2026-03-10",
      "bid": "521.00",
      "ask": "521.40",
      "open": "518.00",
      "high": "525.00",
      "low": "515.40",
      "close": "521.60",
      "average": "521.1328",
      "volume": "823341",
      "turnover": "429097694.4",
      "trades": "4275"
    },
    {
      "date": "2026-03-11",
      "bid": "518.20",
      "ask": "518.60",
      "open": "521.00",
      "high": "521.80",
      "low": "514.40",
      "close": "519.40",
      "average": "518.8044",
      "volume": "466183",
      "turnover": "241850090.8",
      "trades": "2806"
    },
    {
      "date": "2026-03-12",
      "bid": "531.40",
      "ask": "531.80",
      "open": "520.20",
      "high": "532.20",
      "low": "518.40",
      "close": "531.60",
      "average": "529.5902",
      "volume": "680740",
      "turnover": "360443712.9",
      "trades": "3737"
    },
    {
      "date": "2026-03-13",
      "bid": "522.80",
      "ask": "523.00",
      "open": "531.40",
      "high": "533.80",
      "low": "521.60",
      "close": "524.40",
      "average": "526.9194",
      "volume": "858890",
      "turnover": "453226931.6",
      "trades": "3796"
    },
    {
      "date": "2026-03-16",
      "bid": "520.80",
      "ask": "521.20",
      "open": "525.60",
      "high": "527.00",
      "low": "517.00",
      "close": "521.00",
      "average": "520.7114",
      "volume": "449330",
      "turnover": "233978197.1",
      "trades": "3699"
    },
    {
      "date": "2026-03-17",
      "bid": "521.60",
      "ask": "522.00",
      "open": "520.80",
      "high": "524.60",
      "low": "516.60",
      "close": "522.60",
      "average": "521.7123",
      "volume": "430125",
      "turnover": "224394847.91",
      "trades": "2930"
    },
    {
      "date": "2026-03-18",
      "bid": "527.60",
      "ask": "528.00",
      "open": "527.80",
      "high": "537.60",
      "low": "526.00",
      "close": "527.60",
      "average": "529.9382",
      "volume": "577504",
      "turnover": "306039765.44",
      "trades": "3264"
    },
    {
      "date": "2026-03-19",
      "bid": "515.40",
      "ask": "515.60",
      "open": "519.00",
      "high": "521.60",
      "low": "510.00",
      "close": "515.80",
      "average": "515.3375",
      "volume": "694435",
      "turnover": "357864260.67",
      "trades": "4087"
    },
    {
      "date": "2026-03-20",
      "bid": "507.20",
      "ask": "507.60",
      "open": "520.20",
      "high": "521.00",
      "low": "505.00",
      "close": "506.20",
      "average": "508.5687",
      "volume": "994122",
      "turnover": "505619613.25",
      "trades": "5318"
    },
    {
      "date": "2026-03-23",
      "bid": "509.40",
      "ask": "509.80",
      "open": "493.50",
      "high": "516.80",
      "low": "489.70",
      "close": "508.80",
      "average": "505.3584",
      "volume": "852873",
      "turnover": "430899188.6",
      "trades": "5777"
    },
    {
      "date": "2026-03-24",
      "bid": "510.40",
      "ask": "510.60",
      "open": "510.20",
      "high": "511.80",
      "low": "502.00",
      "close": "511.00",
      "average": "508.6947",
      "volume": "702361",
      "turnover": "357258451.8",
      "trades": "4066"
    },
    {
      "date": "2026-03-25",
      "bid": "518.00",
      "ask": "518.80",
      "open": "518.60",
      "high": "522.40",
      "low": "517.00",
      "close": "520.60",
      "average": "520.227",
      "volume": "523849",
      "turnover": "272520543.7",
      "trades": "2800"
    },
    {
      "date": "2026-03-26",
      "bid": "517.40",
      "ask": "517.60",
      "open": "518.80",
      "high": "520.80",
      "low": "514.00",
      "close": "516.00",
      "average": "516.9556",
      "volume": "469363",
      "turnover": "242642231.4",
      "trades": "2781"
    },
    {
      "date": "2026-03-27",
      "bid": "502.60",
      "ask": "503.20",
      "open": "516.00",
      "high": "517.20",
      "low": "501.80",
      "close": "502.40",
      "average": "504.4043",
      "volume": "551354",
      "turnover": "278127244.7",
      "trades": "3592"
    },
    {
      "date": "2026-03-30",
      "bid": "505.20",
      "ask": "505.60",
      "open": "502.60",
      "high": "509.60",
      "low": "502.20",
      "close": "503.20",
      "average": "503.9751",
      "volume": "905334",
      "turnover": "456273784.6",
      "trades": "3713"
    },
    {
      "date": "2026-03-31",
      "bid": "508.20",
      "ask": "508.80",
      "open": "503.00",
      "high": "510.20",
      "low": "498.40",
      "close": "507.80",
      "average": "506.4667",
      "volume": "971779",
      "turnover": "492158254.7",
      "trades": "4671"
    },
    {
      "date": "2026-04-01",
      "bid": "522.80",
      "ask": "523.40",
      "open": "521.00",
      "high": "524.40",
      "low": "515.60",
      "close": "522.80",
      "average": "521.2819",
      "volume": "803406",
      "turnover": "418786176",
      "trades": "4315"
    },
    {
      "date": "2026-04-02",
      "bid": "514.20",
      "ask": "514.60",
      "open": "512.00",
      "high": "516.40",
      "low": "510.80",
      "close": "513.60",
      "average": "513.9208",
      "volume": "335712",
      "turnover": "172529417.3",
      "trades": "2014"
    },
    {
      "date": "2026-04-07",
      "bid": "522.00",
      "ask": "522.40",
      "open": "520.00",
      "high": "529.60",
      "low": "517.20",
      "close": "524.00",
      "average": "524.389",
      "volume": "800128",
      "turnover": "419587036.8",
      "trades": "4172"
    },
    {
      "date": "2026-04-08",
      "bid": "545.20",
      "ask": "545.40",
      "open": "547.80",
      "high": "550.00",
      "low": "535.40",
      "close": "544.40",
      "average": "543.5942",
      "volume": "869116",
      "turnover": "472450433.8",
      "trades": "5066"
    },
    {
      "date": "2026-04-09",
      "bid": "540.20",
      "ask": "540.60",
      "open": "542.00",
      "high": "542.00",
      "low": "533.60",
      "close": "541.40",
      "average": "539.599",
      "volume": "590897",
      "turnover": "318798768.72",
      "trades": "3332"
    },
    {
      "date": "2026-04-10",
      "bid": "547.40",
      "ask": "547.80",
      "open": "544.40",
      "high": "552.40",
      "low": "543.60",
      "close": "548.40",
      "average": "548.5347",
      "volume": "812683",
      "turnover": "445785278.4",
      "trades": "3575"
    },
    {
      "date": "2026-04-13",
      "bid": "553.60",
      "ask": "554.00",
      "open": "545.20",
      "high": "556.20",
      "low": "544.40",
      "close": "553.40",
      "average": "552.1383",
      "volume": "787585",
      "turnover": "434618913.7",
      "trades": "4706"
    },
    {
      "date": "2026-04-14",
      "bid": "557.40",
      "ask": "557.80",
      "open": "558.20",
      "high": "559.20",
      "low": "554.00",
      "close": "557.40",
      "average": "557.2675",
      "volume": "548763",
      "turnover": "305807783.39",
      "trades": "2795"
    },
    {
      "date": "2026-04-15",
      "bid": "556.20",
      "ask": "556.80",
      "open": "557.80",
      "high": "564.00",
      "low": "556.40",
      "close": "557.00",
      "average": "558.0555",
      "volume": "668899",
      "turnover": "373290408.7",
      "trades": "3756"
    },
    {
      "date": "2026-04-16",
      "bid": "560.60",
      "ask": "561.00",
      "open": "558.60",
      "high": "562.00",
      "low": "557.00",
      "close": "560.60",
      "average": "559.7774",
      "volume": "530830",
      "turnover": "297151236.5",
      "trades": "3864"
    },
    {
      "date": "2026-04-17",
      "bid": "569.80",
      "ask": "570.20",
      "open": "559.60",
      "high": "573.20",
      "low": "554.20",
      "close": "573.00",
      "average": "568.6831",
      "volume": "986867",
      "turnover": "559721686.41",
      "trades": "4511"
    },
    {
      "date": "2026-04-20",
      "bid": "565.00",
      "ask": "566.80",
      "open": "568.00",
      "high": "570.00",
      "low": "562.80",
      "close": "565.20",
      "average": "565.8313",
      "volume": "607553",
      "turnover": "343573935.39",
      "trades": "3159"
    },
    {
      "date": "2026-04-21",
      "bid": "567.80",
      "ask": "568.20",
      "open": "568.80",
      "high": "571.80",
      "low": "565.00",
      "close": "567.00",
      "average": "568.046",
      "volume": "834405",
      "turnover": "473981886.4",
      "trades": "4687"
    },
    {
      "date": "2026-04-22",
      "bid": "549.60",
      "ask": "550.00",
      "open": "570.00",
      "high": "579.80",
      "low": "543.60",
      "close": "548.00",
      "average": "556.8296",
      "volume": "1526835",
      "turnover": "850817664.8",
      "trades": "11327"
    },
    {
      "date": "2026-04-23",
      "bid": "545.80",
      "ask": "546.20",
      "open": "538.00",
      "high": "547.60",
      "low": "535.00",
      "close": "545.80",
      "average": "544.5777",
      "volume": "712522",
      "turnover": "388044691.8",
      "trades": "4670"
    },
    {
      "date": "2026-04-24",
      "bid": "538.80",
      "ask": "539.00",
      "open": "543.00",
      "high": "546.80",
      "low": "538.40",
      "close": "538.40",
      "average": "539.8444",
      "volume": "413699",
      "turnover": "223347330.7",
      "trades": "2736"
    },
    {
      "date": "2026-04-27",
      "bid": "539.80",
      "ask": "540.20",
      "open": "538.80",
      "high": "547.40",
      "low": "538.80",
      "close": "540.40",
      "average": "541.3043",
      "volume": "383455",
      "turnover": "207578119.5",
      "trades": "2439"
    },
    {
      "date": "2026-04-28",
      "bid": "532.00",
      "ask": "532.40",
      "open": "539.80",
      "high": "540.40",
      "low": "528.80",
      "close": "532.40",
      "average": "533.7221",
      "volume": "400490",
      "turnover": "213723238.1",
      "trades": "2850"
    },
    {
      "date": "2026-04-29",
      "bid": "536.20",
      "ask": "536.80",
      "open": "532.60",
      "high": "540.60",
      "low": "531.80",
      "close": "536.40",
      "average": "536.6851",
      "volume": "534113",
      "turnover": "286663954.39",
      "trades": "4496"
    },
    {
      "date": "2026-04-30",
      "bid": "546.40",
      "ask": "546.80",
      "open": "528.40",
      "high": "549.40",
      "low": "526.60",
      "close": "548.00",
      "average": "545.6335",
      "volume": "615529",
      "turnover": "335798274.6",
      "trades": "2718"
    },
    {
      "date": "2026-05-04",
      "bid": "542.80",
      "ask": "543.20",
      "open": "554.20",
      "high": "554.20",
      "low": "542.00",
      "close": "544.60",
      "average": "546.7498",
      "volume": "544681",
      "turnover": "297814764.39",
      "trades": "4107"
    },
    {
      "date": "2026-05-05",
      "bid": "548.80",
      "ask": "549.20",
      "open": "544.60",
      "high": "550.80",
      "low": "541.00",
      "close": "550.80",
      "average": "548.0271",
      "volume": "459197",
      "turnover": "251628227.1",
      "trades": "2688"
    },
    {
      "date": "2026-05-06",
      "bid": "567.00",
      "ask": "567.40",
      "open": "554.60",
      "high": "568.00",
      "low": "552.40",
      "close": "567.60",
      "average": "564.9961",
      "volume": "544242",
      "turnover": "307451153.89",
      "trades": "3367"
    },
    {
      "date": "2026-05-07",
      "bid": "550.00",
      "ask": "550.40",
      "open": "568.80",
      "high": "570.80",
      "low": "549.80",
      "close": "549.80",
      "average": "554.6857",
      "volume": "663261",
      "turnover": "368005055.9",
      "trades": "3805"
    },
    {
      "date": "2026-05-08",
      "bid": "543.80",
      "ask": "544.20",
      "open": "549.00",
      "high": "549.80",
      "low": "541.80",
      "close": "543.40",
      "average": "543.9192",
      "volume": "508045",
      "turnover": "276337564.1",
      "trades": "2961"
    },
    {
      "date": "2026-05-11",
      "bid": "544.80",
      "ask": "545.20",
      "open": "543.40",
      "high": "545.20",
      "low": "535.00",
      "close": "544.00",
      "average": "542.0152",
      "volume": "425634",
      "turnover": "230691113.5",
      "trades": "2783"
    },
    {
      "date": "2026-05-12",
      "bid": "533.20",
      "ask": "533.60",
      "open": "538.20",
      "high": "540.60",
      "low": "533.00",
      "close": "534.60",
      "average": "536.1734",
      "volume": "402444",
      "turnover": "215862013.1",
      "trades": "3117"
    },
    {
      "date": "2026-05-13",
      "bid": "539.40",
      "ask": "539.80",
      "open": "536.60",
      "high": "542.00",
      "low": "536.00",
      "close": "541.00",
      "average": "540.465",
      "volume": "268898",
      "turnover": "145330109.9",
      "trades": "1721"
    },
    {
      "date": "2026-05-15",
      "bid": "537.40",
      "ask": "537.80",
      "open": "550.20",
      "high": "551.20",
      "low": "533.80",
      "close": "537.60",
      "average": "538.8219",
      "volume": "416564",
      "turnover": "224433657.94",
      "trades": "3500"
    },
    {
      "date": "2026-05-18",
      "bid": "540.80",
      "ask": "541.20",
      "open": "533.00",
      "high": "544.40",
      "low": "531.60",
      "close": "541.20",
      "average": "540.2144",
      "volume": "450808",
      "turnover": "243548631.5",
      "trades": "2804"
    },
    {
      "date": "2026-05-19",
      "bid": "542.60",
      "ask": "543.00",
      "open": "541.20",
      "high": "550.40",
      "low": "539.60",
      "close": "543.60",
      "average": "544.8523",
      "volume": "435604",
      "turnover": "237341877.3",
      "trades": "3358"
    },
    {
      "date": "2026-05-20",
      "bid": "546.60",
      "ask": "547.20",
      "open": "540.40",
      "high": "547.40",
      "low": "538.60",
      "close": "545.40",
      "average": "544.2611",
      "volume": "607432",
      "turnover": "330581247.3",
      "trades": "3174"
    },
    {
      "date": "2026-05-21",
      "bid": "549.00",
      "ask": "549.60",
      "open": "545.40",
      "high": "552.00",
      "low": "543.60",
      "close": "549.00",
      "average": "547.9295",
      "volume": "482151",
      "turnover": "264178807.3",
      "trades": "3739"
    },
    {
      "date": "2026-05-22",
      "bid": "551.60",
      "ask": "552.00",
      "open": "552.20",
      "high": "554.40",
      "low": "547.60",
      "close": "551.40",
      "average": "551.0977",
      "volume": "271755",
      "turnover": "149763380",
      "trades": "2374"
    },
    {
      "date": "2026-05-25",
      "bid": "553.60",
      "ask": "554.40",
      "open": "555.40",
      "high": "557.40",
      "low": "550.60",
      "close": "551.60",
      "average": "552.5969",
      "volume": "450989",
      "turnover": "249223674.4",
      "trades": "3383"
    },
    {
      "date": "2026-05-26",
      "bid": "536.40",
      "ask": "536.80",
      "open": "547.60",
      "high": "547.60",
      "low": "533.00",
      "close": "536.40",
      "average": "537.0267",
      "volume": "591007",
      "turnover": "317341717.89",
      "trades": "5186"
    },
    {
      "date": "2026-05-27",
      "bid": "534.40",
      "ask": "535.00",
      "open": "534.60",
      "high": "542.20",
      "low": "530.00",
      "close": "536.40",
      "average": "536.7629",
      "volume": "648211",
      "turnover": "347925698.8",
      "trades": "3589"
    },
    {
      "date": "2026-05-28",
      "bid": "519.40",
      "ask": "519.60",
      "open": "533.00",
      "high": "533.00",
      "low": "518.10",
      "close": "518.80",
      "average": "520.9164",
      "volume": "676847",
      "turnover": "352590707.9",
      "trades": "4215"
    },
    {
      "date": "2026-05-29",
      "bid": "519.60",
      "ask": "520.00",
      "open": "520.40",
      "high": "522.60",
      "low": "517.40",
      "close": "519.40",
      "average": "519.5283",
      "volume": "1169691",
      "turnover": "607694325.7",
      "trades": "3275"
    },
    {
      "date": "2026-06-01",
      "bid": "512.00",
      "ask": "512.40",
      "open": "519.60",
      "high": "521.80",
      "low": "511.20",
      "close": "511.20",
      "average": "513.8404",
      "volume": "778700",
      "turnover": "400338151.4",
      "trades": "4529"
    },
    {
      "date": "2026-06-02",
      "bid": "521.40",
      "ask": "521.80",
      "open": "515.00",
      "high": "523.80",
      "low": "515.00",
      "close": "522.60",
      "average": "521.2627",
      "volume": "478505",
      "turnover": "249422608.4",
      "trades": "2799"
    },
    {
      "date": "2026-06-03",
      "bid": "538.00",
      "ask": "538.40",
      "open": "521.60",
      "high": "539.20",
      "low": "520.20",
      "close": "539.20",
      "average": "535.6784",
      "volume": "669228",
      "turnover": "358427387.1",
      "trades": "3845"
    },
    {
      "date": "2026-06-04",
      "bid": "541.00",
      "ask": "541.20",
      "open": "538.40",
      "high": "545.00",
      "low": "538.20",
      "close": "542.20",
      "average": "542.1671",
      "volume": "436152",
      "turnover": "236471409.4",
      "trades": "2862"
    },
    {
      "date": "2026-06-05",
      "bid": "540.40",
      "ask": "540.80",
      "open": "541.20",
      "high": "549.40",
      "low": "538.40",
      "close": "539.40",
      "average": "541.4262",
      "volume": "420672",
      "turnover": "227793859.4",
      "trades": "2977"
    },
    {
      "date": "2026-06-08",
      "bid": "540.00",
      "ask": "540.20",
      "open": "531.00",
      "high": "540.40",
      "low": "528.20",
      "close": "538.40",
      "average": "536.8084",
      "volume": "358607",
      "turnover": "192491717.3",
      "trades": "2864"
    },
    {
      "date": "2026-06-09",
      "bid": "530.40",
      "ask": "530.60",
      "open": "539.00",
      "high": "541.20",
      "low": "530.20",
      "close": "530.20",
      "average": "532.5797",
      "volume": "440205",
      "turnover": "234485441.2",
      "trades": "2768"
    },
    {
      "date": "2026-06-10",
      "bid": "528.60",
      "ask": "529.00",
      "open": "530.60",
      "high": "535.80",
      "low": "524.00",
      "close": "530.20",
      "average": "530.4723",
      "volume": "485274",
      "turnover": "257427496.3",
      "trades": "3484"
    },
    {
      "date": "2026-06-11",
      "bid": "525.40",
      "ask": "526.00",
      "open": "530.20",
      "high": "531.20",
      "low": "522.20",
      "close": "524.00",
      "average": "525.1632",
      "volume": "586626",
      "turnover": "308079829.5",
      "trades": "3633"
    },
    {
      "date": "2026-06-12",
      "bid": "530.60",
      "ask": "531.00",
      "open": "531.00",
      "high": "536.40",
      "low": "524.80",
      "close": "530.80",
      "average": "530.7517",
      "volume": "665658",
      "turnover": "353311574",
      "trades": "3924"
    },
    {
      "date": "2026-06-15",
      "bid": "528.60",
      "ask": "528.80",
      "open": "541.20",
      "high": "546.40",
      "low": "527.40",
      "close": "528.40",
      "average": "531.0348",
      "volume": "629617",
      "turnover": "334580433.6",
      "trades": "3382"
    },
    {
      "date": "2026-06-16",
      "bid": "545.80",
      "ask": "546.20",
      "open": "530.60",
      "high": "549.80",
      "low": "530.60",
      "close": "543.80",
      "average": "543.5241",
      "volume": "950554",
      "turnover": "516558935.8",
      "trades": "5111"
    },
    {
      "date": "2026-06-17",
      "bid": "548.20",
      "ask": "548.80",
      "open": "544.00",
      "high": "552.60",
      "low": "542.80",
      "close": "547.20",
      "average": "547.8829",
      "volume": "659234",
      "turnover": "361183871.3",
      "trades": "4937"
    },
    {
      "date": "2026-06-18",
      "bid": "554.60",
      "ask": "555.20",
      "open": "550.20",
      "high": "556.80",
      "low": "549.80",
      "close": "552.60",
      "average": "552.8977",
      "volume": "1215792",
      "turnover": "672218729.1",
      "trades": "3730"
    },
    {
      "date": "2026-06-22",
      "bid": "560.00",
      "ask": "560.40",
      "open": "555.20",
      "high": "560.60",
      "low": "550.80",
      "close": "560.60",
      "average": "556.9114",
      "volume": "893249",
      "turnover": "497048635",
      "trades": "2790"
    },
    {
      "date": "2026-06-23",
      "bid": "546.60",
      "ask": "547.20",
      "open": "555.00",
      "high": "559.80",
      "low": "543.40",
      "close": "546.20",
      "average": "547.1937",
      "volume": "660296",
      "turnover": "361329514.6",
      "trades": "4107"
    },
    {
      "date": "2026-06-24",
      "bid": "558.60",
      "ask": "559.20",
      "open": "548.60",
      "high": "560.60",
      "low": "546.40",
      "close": "557.20",
      "average": "556.8373",
      "volume": "754548",
      "turnover": "420151464.99",
      "trades": "4261"
    },
    {
      "date": "2026-06-25",
      "bid": "562.80",
      "ask": "563.60",
      "open": "562.00",
      "high": "565.60",
      "low": "553.60",
      "close": "564.00",
      "average": "562.5636",
      "volume": "810939",
      "turnover": "456124076.4",
      "trades": "3263"
    },
    {
      "date": "2026-06-26",
      "bid": "557.00",
      "ask": "557.20",
      "open": "563.60",
      "high": "563.60",
      "low": "555.20",
      "close": "559.20",
      "average": "559.0293",
      "volume": "643931",
      "turnover": "359998523.74",
      "trades": "2624"
    },
    {
      "date": "2026-06-29",
      "bid": "565.60",
      "ask": "565.80",
      "open": "560.60",
      "high": "567.60",
      "low": "560.00",
      "close": "565.80",
      "average": "565.3477",
      "volume": "426392",
      "turnover": "241055497.4",
      "trades": "2976"
    },
    {
      "date": "2026-06-30",
      "bid": "577.00",
      "ask": "577.40",
      "open": "568.20",
      "high": "577.80",
      "low": "567.00",
      "close": "577.00",
      "average": "575.816",
      "volume": "873021",
      "turnover": "502475144",
      "trades": "5079"
    },
    {
      "date": "2026-07-01",
      "bid": "577.60",
      "ask": "578.00",
      "open": "577.00",
      "high": "579.80",
      "low": "572.80",
      "close": "579.20",
      "average": "577.5639",
      "volume": "627187",
      "turnover": "362189476.75",
      "trades": "3152"
    },
    {
      "date": "2026-07-02",
      "bid": "578.80",
      "ask": "579.00",
      "open": "576.00",
      "high": "582.80",
      "low": "570.80",
      "close": "578.80",
      "average": "578.3886",
      "volume": "541134",
      "turnover": "312983910.2",
      "trades": "3808"
    },
    {
      "date": "2026-07-03",
      "bid": "591.20",
      "ask": "591.80",
      "open": "584.00",
      "high": "592.20",
      "low": "580.00",
      "close": "588.80",
      "average": "588.0804",
      "volume": "474988",
      "turnover": "279266527.31",
      "trades": "3187"
    },
    {
      "date": "2026-07-06",
      "bid": "584.00",
      "ask": "584.40",
      "open": "589.20",
      "high": "591.20",
      "low": "583.20",
      "close": "583.20",
      "average": "584.3511",
      "volume": "350429",
      "turnover": "204797491.3",
      "trades": "2369"
    },
    {
      "date": "2026-07-07",
      "bid": "565.20",
      "ask": "565.40",
      "open": "583.00",
      "high": "583.20",
      "low": "563.60",
      "close": "563.60",
      "average": "568.954",
      "volume": "436124",
      "turnover": "248170802.4",
      "trades": "3690"
    },
    {
      "date": "2026-07-08",
      "bid": "553.20",
      "ask": "553.40",
      "open": "562.20",
      "high": "562.20",
      "low": "552.80",
      "close": "553.00",
      "average": "554.3353",
      "volume": "393105",
      "turnover": "217931074.2",
      "trades": "2879"
    },
    {
      "date": "2026-07-09",
      "bid": "559.00",
      "ask": "559.20",
      "open": "561.80",
      "high": "561.80",
      "low": "554.60",
      "close": "560.20",
      "average": "559.5712",
      "volume": "464417",
      "turnover": "259820224.4",
      "trades": "2561"
    },
    {
      "date": "2026-07-10",
      "bid": "559.40",
      "ask": "559.80",
      "open": "560.20",
      "high": "565.60",
      "low": "557.20",
      "close": "560.00",
      "average": "560.7868",
      "volume": "584459",
      "turnover": "327746890.7",
      "trades": "2608"
    },
    {
      "date": "2026-07-13",
      "bid": "557.60",
      "ask": "557.80",
      "open": "557.00",
      "high": "559.20",
      "low": "551.40",
      "close": "559.20",
      "average": "557.7283",
      "volume": "456068",
      "turnover": "254325232.4",
      "trades": "2807"
    },
    {
      "date": "2026-07-14",
      "bid": "563.60",
      "ask": "563.80",
      "open": "556.60",
      "high": "566.60",
      "low": "554.40",
      "close": "564.60",
      "average": "562.6418",
      "volume": "344742",
      "turnover": "193951768.1",
      "trades": "2558"
    },
    {
      "date": "2026-07-15",
      "bid": "560.60",
      "ask": "561.00",
      "open": "565.00",
      "high": "567.60",
      "low": "560.20",
      "close": "560.20",
      "average": "561.5888",
      "volume": "389678",
      "turnover": "218861449.1",
      "trades": "2365"
    },
    {
      "date": "2026-07-16",
      "bid": "564.20",
      "ask": "564.60",
      "open": "560.40",
      "high": "565.40",
      "low": "550.20",
      "close": "565.40",
      "average": "560.9902",
      "volume": "520802",
      "turnover": "292124964.89",
      "trades": "4201"
    },
    {
      "date": "2026-07-17",
      "bid": "561.20",
      "ask": "561.60",
      "open": "560.60",
      "high": "563.00",
      "low": "552.80",
      "close": "559.60",
      "average": "559.5116",
      "volume": "578284",
      "turnover": "323541579.8",
      "trades": "3463"
    },
    {
      "date": "2026-07-20",
      "bid": "559.20",
      "ask": "559.60",
      "open": "559.60",
      "high": "567.80",
      "low": "556.80",
      "close": "556.80",
      "average": "559.6523",
      "volume": "384090",
      "turnover": "215001824.8",
      "trades": "2697"
    },
    {
      "date": "2026-07-21",
      "bid": "564.60",
      "ask": "564.80",
      "open": "540.80",
      "high": "567.60",
      "low": "540.80",
      "close": "565.00",
      "average": "559.7777",
      "volume": "1020115",
      "turnover": "570761716.2",
      "trades": "8987"
    },
    {
      "date": "2026-07-22",
      "bid": "571.60",
      "ask": "571.80",
      "open": "566.00",
      "high": "575.20",
      "low": "563.40",
      "close": "572.20",
      "average": "571.4943",
      "volume": "544200",
      "turnover": "311005205.3",
      "trades": "4376"
    },
    {
      "date": "2026-07-23",
      "bid": "574.00",
      "ask": "574.60",
      "open": "572.20",
      "high": "577.00",
      "low": "566.00",
      "close": "576.80",
      "average": "575.1131",
      "volume": "473053",
      "turnover": "272010823.1",
      "trades": "3666"
    },
    {
      "date": "2026-07-24",
      "bid": "574.20",
      "ask": "574.60",
      "open": "577.00",
      "high": "581.20",
      "low": "572.40",
      "close": "574.60",
      "average": "575.7049",
      "volume": "303762",
      "turnover": "174887744.8",
      "trades": "2341"
    },
    {
      "date": "2026-07-27",
      "bid": "568.40",
      "ask": "569.00",
      "open": "576.60",
      "high": "578.80",
      "low": "566.80",
      "close": "567.40",
      "average": "570.6904",
      "volume": "343922",
      "turnover": "196275558.7",
      "trades": "3514"
    },
    {
      "date": "2026-07-28",
      "bid": "558.20",
      "ask": "558.40",
      "open": "565.60",
      "high": "567.40",
      "low": "549.40",
      "close": "557.00",
      "average": "557.1771",
      "volume": "581224",
      "turnover": "323833703.8",
      "trades": "4607"
    },
    {
      "date": "2026-07-29",
      "bid": "548.00",
      "ask": "548.40",
      "open": "557.00",
      "high": "559.80",
      "low": "547.40",
      "close": "547.40",
      "average": "549.8243",
      "volume": "318210",
      "turnover": "175081853.5",
      "trades": "2851"
    },
    {
      "date": "2026-07-30",
      "bid": "558.20",
      "ask": "558.60",
      "open": "550.40",
      "high": "560.40",
      "low": "550.00",
      "close": "558.20",
      "average": "557.5974",
      "volume": "418837",
      "turnover": "233537984.3",
      "trades": "2756"
    },
    {
      "date": "2026-07-31",
      "bid": "566.20",
      "ask": "566.60",
      "open": "561.00",
      "high": "573.40",
      "low": "561.00",
      "close": "563.60",
      "average": "565.47",
      "volume": "683809",
      "turnover": "386682159.7",
      "trades": "4324"
    },
    {
      "date": "2026-08-03",
      "bid": "566.40",
      "ask": "566.80",
      "open": "565.60",
      "high": "569.20",
      "low": "561.60",
      "close": "566.80",
      "average": "565.7069",
      "volume": "325680",
      "turnover": "184230801.8",
      "trades": "3421"
    },
    {
      "date": "2026-08-04",
      "bid": "571.20",
      "ask": "572.40",
      "open": "569.40",
      "high": "577.40",
      "low": "569.40",
      "close": "571.40",
      "average": "572.1881",
      "volume": "390195",
      "turnover": "223265896.8",
      "trades": "3051"
    },
    {
      "date": "2026-08-05",
      "bid": "567.00",
      "ask": "567.60",
      "open": "576.20",
      "high": "578.00",
      "low": "565.80",
      "close": "567.40",
      "average": "568.5722",
      "volume": "477670",
      "turnover": "271606310.39",
      "trades": "3398"
    }
  ]
}