{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX102/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/assa-b?id=TX102",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX102",
    "asset_class": "SHARES",
    "isin": "SE0007100581",
    "symbol": "ASSA B",
    "company": "ASSA ABLOY B",
    "market": null,
    "last_sale_price": "SEK 366.00",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "276.50",
      "ask": "276.70",
      "open": "277.60",
      "high": "279.50",
      "low": "275.70",
      "close": "276.60",
      "average": "276.7975",
      "volume": "993521",
      "turnover": "275009107.75",
      "trades": "2816"
    },
    {
      "date": "2021-08-03",
      "bid": "276.00",
      "ask": "276.10",
      "open": "276.60",
      "high": "277.00",
      "low": "274.60",
      "close": "275.90",
      "average": "275.8928",
      "volume": "1581396",
      "turnover": "436279059.05",
      "trades": "5736"
    },
    {
      "date": "2021-08-04",
      "bid": "277.80",
      "ask": "278.00",
      "open": "276.00",
      "high": "278.30",
      "low": "275.00",
      "close": "277.30",
      "average": "277.2186",
      "volume": "1474226",
      "turnover": "408689101.3",
      "trades": "6220"
    },
    {
      "date": "2021-08-05",
      "bid": "277.40",
      "ask": "277.50",
      "open": "278.20",
      "high": "279.80",
      "low": "277.10",
      "close": "277.20",
      "average": "277.9934",
      "volume": "871106",
      "turnover": "242174231.25",
      "trades": "3980"
    },
    {
      "date": "2021-08-06",
      "bid": "276.80",
      "ask": "277.00",
      "open": "277.60",
      "high": "278.90",
      "low": "276.50",
      "close": "276.90",
      "average": "277.3964",
      "volume": "643839",
      "turnover": "178599669.25",
      "trades": "3765"
    },
    {
      "date": "2021-08-09",
      "bid": "277.40",
      "ask": "277.60",
      "open": "276.40",
      "high": "278.40",
      "low": "275.20",
      "close": "278.00",
      "average": "277.2642",
      "volume": "520898",
      "turnover": "144415367.35",
      "trades": "2846"
    },
    {
      "date": "2021-08-10",
      "bid": "279.20",
      "ask": "279.40",
      "open": "278.20",
      "high": "280.40",
      "low": "278.20",
      "close": "279.20",
      "average": "279.3761",
      "volume": "537580",
      "turnover": "150190202",
      "trades": "3194"
    },
    {
      "date": "2021-08-11",
      "bid": "283.30",
      "ask": "283.50",
      "open": "280.60",
      "high": "283.80",
      "low": "280.50",
      "close": "283.10",
      "average": "282.6842",
      "volume": "739609",
      "turnover": "209073135.7",
      "trades": "4390"
    },
    {
      "date": "2021-08-12",
      "bid": "286.00",
      "ask": "286.20",
      "open": "282.90",
      "high": "286.10",
      "low": "282.60",
      "close": "286.10",
      "average": "285.2899",
      "volume": "914106",
      "turnover": "260775239.8",
      "trades": "3346"
    },
    {
      "date": "2021-08-13",
      "bid": "287.80",
      "ask": "288.00",
      "open": "286.30",
      "high": "290.60",
      "low": "286.30",
      "close": "287.90",
      "average": "288.4648",
      "volume": "1327713",
      "turnover": "383006915.05",
      "trades": "5144"
    },
    {
      "date": "2021-08-16",
      "bid": "286.20",
      "ask": "286.40",
      "open": "287.40",
      "high": "287.80",
      "low": "286.00",
      "close": "287.00",
      "average": "286.9269",
      "volume": "909378",
      "turnover": "260923398.15",
      "trades": "5163"
    },
    {
      "date": "2021-08-17",
      "bid": "288.50",
      "ask": "288.70",
      "open": "286.00",
      "high": "288.80",
      "low": "285.60",
      "close": "288.20",
      "average": "287.6825",
      "volume": "1160856",
      "turnover": "333950488.95",
      "trades": "4709"
    },
    {
      "date": "2021-08-18",
      "bid": "284.10",
      "ask": "284.30",
      "open": "288.60",
      "high": "289.80",
      "low": "284.10",
      "close": "284.30",
      "average": "285.4655",
      "volume": "895341",
      "turnover": "255614280.55",
      "trades": "4292"
    },
    {
      "date": "2021-08-19",
      "bid": "276.30",
      "ask": "276.50",
      "open": "281.70",
      "high": "282.00",
      "low": "275.50",
      "close": "276.50",
      "average": "277.0209",
      "volume": "1870393",
      "turnover": "518142266.45",
      "trades": "7732"
    },
    {
      "date": "2021-08-20",
      "bid": "275.30",
      "ask": "275.40",
      "open": "276.10",
      "high": "277.90",
      "low": "273.90",
      "close": "275.40",
      "average": "275.2997",
      "volume": "1896648",
      "turnover": "522199509.8",
      "trades": "7983"
    },
    {
      "date": "2021-08-23",
      "bid": "278.40",
      "ask": "278.60",
      "open": "277.40",
      "high": "279.30",
      "low": "274.50",
      "close": "279.30",
      "average": "278.2554",
      "volume": "1375842",
      "turnover": "382656966.15",
      "trades": "5463"
    },
    {
      "date": "2021-08-24",
      "bid": "279.00",
      "ask": "279.20",
      "open": "280.00",
      "high": "280.10",
      "low": "278.10",
      "close": "279.20",
      "average": "279.0718",
      "volume": "926726",
      "turnover": "258608704.25",
      "trades": "4497"
    },
    {
      "date": "2021-08-25",
      "bid": "278.20",
      "ask": "278.30",
      "open": "279.70",
      "high": "280.20",
      "low": "276.50",
      "close": "278.80",
      "average": "278.6961",
      "volume": "1031974",
      "turnover": "287621138.05",
      "trades": "4092"
    },
    {
      "date": "2021-08-26",
      "bid": "278.70",
      "ask": "278.90",
      "open": "277.60",
      "high": "279.20",
      "low": "276.80",
      "close": "279.10",
      "average": "278.4869",
      "volume": "815591",
      "turnover": "227113976.35",
      "trades": "3982"
    },
    {
      "date": "2021-08-27",
      "bid": "279.80",
      "ask": "280.00",
      "open": "278.90",
      "high": "280.20",
      "low": "278.00",
      "close": "279.90",
      "average": "279.691",
      "volume": "760400",
      "turnover": "212668738.2",
      "trades": "4635"
    },
    {
      "date": "2021-08-30",
      "bid": "279.60",
      "ask": "279.80",
      "open": "280.00",
      "high": "280.40",
      "low": "278.60",
      "close": "279.90",
      "average": "279.73",
      "volume": "644239",
      "turnover": "180211277",
      "trades": "2660"
    },
    {
      "date": "2021-08-31",
      "bid": "276.80",
      "ask": "277.00",
      "open": "280.00",
      "high": "283.00",
      "low": "275.20",
      "close": "275.80",
      "average": "277.1743",
      "volume": "2824005",
      "turnover": "782816167.35",
      "trades": "7900"
    },
    {
      "date": "2021-09-01",
      "bid": "277.70",
      "ask": "277.80",
      "open": "277.90",
      "high": "279.30",
      "low": "276.10",
      "close": "277.80",
      "average": "277.7554",
      "volume": "1213376",
      "turnover": "337021537.39",
      "trades": "5236"
    },
    {
      "date": "2021-09-02",
      "bid": "278.60",
      "ask": "278.80",
      "open": "277.80",
      "high": "280.70",
      "low": "277.70",
      "close": "278.80",
      "average": "279.1261",
      "volume": "906490",
      "turnover": "253042345.65",
      "trades": "4314"
    },
    {
      "date": "2021-09-03",
      "bid": "274.60",
      "ask": "274.80",
      "open": "275.00",
      "high": "275.50",
      "low": "272.10",
      "close": "274.70",
      "average": "274.3484",
      "volume": "1445846",
      "turnover": "396716533.7",
      "trades": "5443"
    },
    {
      "date": "2021-09-06",
      "bid": "277.10",
      "ask": "277.30",
      "open": "275.00",
      "high": "278.10",
      "low": "275.00",
      "close": "277.40",
      "average": "277.1287",
      "volume": "643159",
      "turnover": "178217077.55",
      "trades": "2806"
    },
    {
      "date": "2021-09-07",
      "bid": "274.60",
      "ask": "274.80",
      "open": "276.70",
      "high": "277.00",
      "low": "272.90",
      "close": "274.50",
      "average": "274.5803",
      "volume": "964558",
      "turnover": "264848457.95",
      "trades": "4086"
    },
    {
      "date": "2021-09-08",
      "bid": "267.30",
      "ask": "267.50",
      "open": "273.70",
      "high": "273.70",
      "low": "266.70",
      "close": "267.00",
      "average": "267.8726",
      "volume": "1957715",
      "turnover": "524426407.15",
      "trades": "7645"
    },
    {
      "date": "2021-09-09",
      "bid": "280.20",
      "ask": "280.40",
      "open": "275.00",
      "high": "286.60",
      "low": "273.00",
      "close": "279.60",
      "average": "281.0261",
      "volume": "3813538",
      "turnover": "1072155813.9",
      "trades": "14727"
    },
    {
      "date": "2021-09-10",
      "bid": "275.00",
      "ask": "275.30",
      "open": "280.40",
      "high": "281.80",
      "low": "273.20",
      "close": "275.00",
      "average": "275.7558",
      "volume": "1845206",
      "turnover": "508801521.8",
      "trades": "8230"
    },
    {
      "date": "2021-09-13",
      "bid": "274.60",
      "ask": "274.80",
      "open": "276.50",
      "high": "278.60",
      "low": "273.90",
      "close": "274.80",
      "average": "275.9773",
      "volume": "1383997",
      "turnover": "382030622.68",
      "trades": "6457"
    },
    {
      "date": "2021-09-14",
      "bid": "276.00",
      "ask": "276.20",
      "open": "275.80",
      "high": "276.50",
      "low": "273.50",
      "close": "276.20",
      "average": "275.619",
      "volume": "1879719",
      "turnover": "517933066.85",
      "trades": "6260"
    },
    {
      "date": "2021-09-15",
      "bid": "270.90",
      "ask": "271.10",
      "open": "276.60",
      "high": "276.80",
      "low": "269.90",
      "close": "271.40",
      "average": "272.0213",
      "volume": "1506334",
      "turnover": "409774894.95",
      "trades": "5816"
    },
    {
      "date": "2021-09-16",
      "bid": "274.20",
      "ask": "274.40",
      "open": "271.90",
      "high": "274.80",
      "low": "271.10",
      "close": "274.80",
      "average": "273.8761",
      "volume": "1178177",
      "turnover": "322673098.89",
      "trades": "4810"
    },
    {
      "date": "2021-09-17",
      "bid": "270.20",
      "ask": "270.40",
      "open": "276.10",
      "high": "278.00",
      "low": "270.00",
      "close": "270.30",
      "average": "271.7543",
      "volume": "2128634",
      "turnover": "578518465.35",
      "trades": "5895"
    },
    {
      "date": "2021-09-20",
      "bid": "262.60",
      "ask": "262.80",
      "open": "267.70",
      "high": "269.40",
      "low": "261.50",
      "close": "262.80",
      "average": "263.8248",
      "volume": "1704554",
      "turnover": "450169298.75",
      "trades": "8036"
    },
    {
      "date": "2021-09-21",
      "bid": "261.60",
      "ask": "261.80",
      "open": "263.00",
      "high": "265.10",
      "low": "261.70",
      "close": "262.00",
      "average": "262.9738",
      "volume": "2025594",
      "turnover": "532676468.2",
      "trades": "8867"
    },
    {
      "date": "2021-09-22",
      "bid": "262.40",
      "ask": "262.60",
      "open": "264.30",
      "high": "265.30",
      "low": "260.20",
      "close": "262.70",
      "average": "262.3948",
      "volume": "1201997",
      "turnover": "315397930.95",
      "trades": "5182"
    },
    {
      "date": "2021-09-23",
      "bid": "263.00",
      "ask": "263.20",
      "open": "263.90",
      "high": "264.50",
      "low": "261.80",
      "close": "263.90",
      "average": "263.4777",
      "volume": "1865556",
      "turnover": "491388597.35",
      "trades": "5604"
    },
    {
      "date": "2021-09-24",
      "bid": "260.90",
      "ask": "261.00",
      "open": "265.00",
      "high": "265.00",
      "low": "260.20",
      "close": "261.00",
      "average": "261.5812",
      "volume": "1453365",
      "turnover": "380143078.95",
      "trades": "5911"
    },
    {
      "date": "2021-09-27",
      "bid": "261.30",
      "ask": "261.40",
      "open": "263.70",
      "high": "264.00",
      "low": "261.10",
      "close": "261.10",
      "average": "261.839",
      "volume": "1318092",
      "turnover": "345141831.4",
      "trades": "4828"
    },
    {
      "date": "2021-09-28",
      "bid": "254.80",
      "ask": "254.90",
      "open": "260.30",
      "high": "260.70",
      "low": "254.10",
      "close": "254.80",
      "average": "255.6973",
      "volume": "2004343",
      "turnover": "512549826.85",
      "trades": "6962"
    },
    {
      "date": "2021-09-29",
      "bid": "255.60",
      "ask": "255.70",
      "open": "255.40",
      "high": "257.80",
      "low": "254.40",
      "close": "255.00",
      "average": "255.7605",
      "volume": "1342121",
      "turnover": "343291953.75",
      "trades": "5950"
    },
    {
      "date": "2021-09-30",
      "bid": "255.50",
      "ask": "255.70",
      "open": "256.50",
      "high": "257.30",
      "low": "253.80",
      "close": "255.70",
      "average": "255.5748",
      "volume": "1599155",
      "turnover": "408709936.55",
      "trades": "6848"
    },
    {
      "date": "2021-10-01",
      "bid": "251.10",
      "ask": "251.20",
      "open": "251.90",
      "high": "253.60",
      "low": "249.20",
      "close": "251.40",
      "average": "251.366",
      "volume": "2311005",
      "turnover": "580911305.95",
      "trades": "9216"
    },
    {
      "date": "2021-10-04",
      "bid": "250.30",
      "ask": "250.40",
      "open": "251.40",
      "high": "255.00",
      "low": "250.30",
      "close": "250.70",
      "average": "251.7622",
      "volume": "1167786",
      "turnover": "294024568.45",
      "trades": "4348"
    },
    {
      "date": "2021-10-05",
      "bid": "250.00",
      "ask": "250.10",
      "open": "250.50",
      "high": "250.60",
      "low": "245.40",
      "close": "250.10",
      "average": "248.6791",
      "volume": "1304160",
      "turnover": "324265203.45",
      "trades": "6957"
    },
    {
      "date": "2021-10-06",
      "bid": "247.00",
      "ask": "247.20",
      "open": "248.60",
      "high": "248.60",
      "low": "243.30",
      "close": "247.30",
      "average": "246.2638",
      "volume": "1855817",
      "turnover": "457013578.65",
      "trades": "7337"
    },
    {
      "date": "2021-10-07",
      "bid": "251.00",
      "ask": "251.20",
      "open": "250.40",
      "high": "251.30",
      "low": "248.10",
      "close": "250.50",
      "average": "250.0115",
      "volume": "1002955",
      "turnover": "250743844.5",
      "trades": "4740"
    },
    {
      "date": "2021-10-08",
      "bid": "250.10",
      "ask": "250.30",
      "open": "250.60",
      "high": "250.60",
      "low": "247.40",
      "close": "249.70",
      "average": "249.2567",
      "volume": "1163089",
      "turnover": "289904830.55",
      "trades": "5023"
    },
    {
      "date": "2021-10-11",
      "bid": "248.20",
      "ask": "248.30",
      "open": "249.60",
      "high": "249.60",
      "low": "245.90",
      "close": "249.00",
      "average": "248.182",
      "volume": "1047851",
      "turnover": "260046857.65",
      "trades": "4682"
    },
    {
      "date": "2021-10-12",
      "bid": "250.40",
      "ask": "250.60",
      "open": "245.20",
      "high": "250.70",
      "low": "244.10",
      "close": "250.70",
      "average": "248.9242",
      "volume": "1318192",
      "turnover": "328064642.69",
      "trades": "5318"
    },
    {
      "date": "2021-10-13",
      "bid": "249.80",
      "ask": "250.00",
      "open": "248.80",
      "high": "250.70",
      "low": "243.60",
      "close": "249.20",
      "average": "248.8446",
      "volume": "1722453",
      "turnover": "428622005.45",
      "trades": "6604"
    },
    {
      "date": "2021-10-14",
      "bid": "252.90",
      "ask": "253.00",
      "open": "250.00",
      "high": "253.10",
      "low": "249.50",
      "close": "252.60",
      "average": "251.209",
      "volume": "2475920",
      "turnover": "622056147.5",
      "trades": "5331"
    },
    {
      "date": "2021-10-15",
      "bid": "254.90",
      "ask": "255.10",
      "open": "254.40",
      "high": "256.50",
      "low": "252.40",
      "close": "255.10",
      "average": "254.5375",
      "volume": "1675061",
      "turnover": "426395504.3",
      "trades": "4933"
    },
    {
      "date": "2021-10-18",
      "bid": "251.80",
      "ask": "252.00",
      "open": "253.80",
      "high": "254.00",
      "low": "250.30",
      "close": "251.60",
      "average": "251.5915",
      "volume": "2042497",
      "turnover": "514995589.2",
      "trades": "4725"
    },
    {
      "date": "2021-10-19",
      "bid": "252.10",
      "ask": "252.20",
      "open": "253.10",
      "high": "253.20",
      "low": "251.10",
      "close": "252.00",
      "average": "252.0052",
      "volume": "1494080",
      "turnover": "376517884.75",
      "trades": "6127"
    },
    {
      "date": "2021-10-20",
      "bid": "251.70",
      "ask": "251.80",
      "open": "252.00",
      "high": "252.30",
      "low": "249.70",
      "close": "251.50",
      "average": "251.3387",
      "volume": "1947667",
      "turnover": "489519864.1",
      "trades": "5341"
    },
    {
      "date": "2021-10-21",
      "bid": "249.50",
      "ask": "249.60",
      "open": "250.70",
      "high": "251.50",
      "low": "248.30",
      "close": "249.00",
      "average": "249.3614",
      "volume": "1954888",
      "turnover": "487490462.1",
      "trades": "6498"
    },
    {
      "date": "2021-10-22",
      "bid": "249.40",
      "ask": "249.60",
      "open": "250.00",
      "high": "251.50",
      "low": "248.80",
      "close": "250.00",
      "average": "250.0481",
      "volume": "1665142",
      "turnover": "416367340.25",
      "trades": "6268"
    },
    {
      "date": "2021-10-25",
      "bid": "247.10",
      "ask": "247.30",
      "open": "250.70",
      "high": "251.00",
      "low": "246.30",
      "close": "246.90",
      "average": "247.367",
      "volume": "1460930",
      "turnover": "361396350",
      "trades": "5598"
    },
    {
      "date": "2021-10-26",
      "bid": "249.00",
      "ask": "249.10",
      "open": "247.50",
      "high": "250.10",
      "low": "245.90",
      "close": "248.80",
      "average": "248.7899",
      "volume": "2411306",
      "turnover": "599905862.1",
      "trades": "7236"
    },
    {
      "date": "2021-10-27",
      "bid": "243.90",
      "ask": "244.00",
      "open": "235.60",
      "high": "246.60",
      "low": "230.00",
      "close": "244.10",
      "average": "242.4425",
      "volume": "3519573",
      "turnover": "852879576.15",
      "trades": "14298"
    },
    {
      "date": "2021-10-28",
      "bid": "249.30",
      "ask": "249.50",
      "open": "245.50",
      "high": "250.10",
      "low": "244.50",
      "close": "250.10",
      "average": "248.5108",
      "volume": "2118802",
      "turnover": "526526463.75",
      "trades": "7109"
    },
    {
      "date": "2021-10-29",
      "bid": "252.10",
      "ask": "252.30",
      "open": "249.20",
      "high": "252.70",
      "low": "248.20",
      "close": "251.50",
      "average": "251.2267",
      "volume": "2245403",
      "turnover": "564139534.75",
      "trades": "6202"
    },
    {
      "date": "2021-11-01",
      "bid": "253.60",
      "ask": "253.70",
      "open": "252.40",
      "high": "254.90",
      "low": "252.40",
      "close": "253.00",
      "average": "253.2883",
      "volume": "1102168",
      "turnover": "279183182.1",
      "trades": "5030"
    },
    {
      "date": "2021-11-02",
      "bid": "256.00",
      "ask": "256.20",
      "open": "253.50",
      "high": "256.20",
      "low": "252.10",
      "close": "256.00",
      "average": "255.1497",
      "volume": "1195987",
      "turnover": "305123587.1",
      "trades": "3258"
    },
    {
      "date": "2021-11-03",
      "bid": "258.20",
      "ask": "258.30",
      "open": "256.20",
      "high": "258.80",
      "low": "255.10",
      "close": "258.50",
      "average": "257.8712",
      "volume": "1059688",
      "turnover": "273234908.75",
      "trades": "3465"
    },
    {
      "date": "2021-11-04",
      "bid": "258.70",
      "ask": "258.90",
      "open": "259.70",
      "high": "259.70",
      "low": "253.30",
      "close": "258.90",
      "average": "257.8423",
      "volume": "1463917",
      "turnover": "377428075.3",
      "trades": "4347"
    },
    {
      "date": "2021-11-05",
      "bid": "255.40",
      "ask": "255.60",
      "open": "259.60",
      "high": "259.60",
      "low": "255.10",
      "close": "255.10",
      "average": "256.0835",
      "volume": "599254",
      "turnover": "153467363.65",
      "trades": "1879"
    },
    {
      "date": "2021-11-08",
      "bid": "258.90",
      "ask": "259.10",
      "open": "256.70",
      "high": "260.00",
      "low": "255.60",
      "close": "259.00",
      "average": "258.1325",
      "volume": "1651661",
      "turnover": "426325781.85",
      "trades": "5382"
    },
    {
      "date": "2021-11-09",
      "bid": "259.60",
      "ask": "259.80",
      "open": "259.30",
      "high": "261.50",
      "low": "258.20",
      "close": "259.60",
      "average": "259.8431",
      "volume": "1460992",
      "turnover": "379629975.45",
      "trades": "4997"
    },
    {
      "date": "2021-11-10",
      "bid": "266.90",
      "ask": "267.00",
      "open": "260.90",
      "high": "266.90",
      "low": "259.90",
      "close": "266.80",
      "average": "265.4748",
      "volume": "2225225",
      "turnover": "590708871.5",
      "trades": "5475"
    },
    {
      "date": "2021-11-11",
      "bid": "269.80",
      "ask": "270.00",
      "open": "266.80",
      "high": "270.20",
      "low": "265.80",
      "close": "269.30",
      "average": "268.9145",
      "volume": "1680877",
      "turnover": "452016558.85",
      "trades": "5486"
    },
    {
      "date": "2021-11-12",
      "bid": "269.60",
      "ask": "269.70",
      "open": "269.70",
      "high": "270.90",
      "low": "268.00",
      "close": "269.20",
      "average": "269.4512",
      "volume": "1292207",
      "turnover": "348185930.3",
      "trades": "4483"
    },
    {
      "date": "2021-11-15",
      "bid": "266.90",
      "ask": "267.00",
      "open": "268.80",
      "high": "270.20",
      "low": "265.20",
      "close": "266.60",
      "average": "266.869",
      "volume": "911054",
      "turnover": "243132921.25",
      "trades": "3276"
    },
    {
      "date": "2021-11-16",
      "bid": "268.00",
      "ask": "268.20",
      "open": "266.60",
      "high": "268.40",
      "low": "265.10",
      "close": "267.60",
      "average": "267.1804",
      "volume": "1000043",
      "turnover": "267190415.2",
      "trades": "3532"
    },
    {
      "date": "2021-11-17",
      "bid": "266.50",
      "ask": "266.60",
      "open": "267.00",
      "high": "267.40",
      "low": "263.90",
      "close": "266.90",
      "average": "266.2653",
      "volume": "1737583",
      "turnover": "462633535.25",
      "trades": "5158"
    },
    {
      "date": "2021-11-18",
      "bid": "268.30",
      "ask": "268.50",
      "open": "271.40",
      "high": "272.10",
      "low": "267.40",
      "close": "268.60",
      "average": "268.9527",
      "volume": "1494553",
      "turnover": "401963827.8",
      "trades": "5183"
    },
    {
      "date": "2021-11-19",
      "bid": "270.30",
      "ask": "270.40",
      "open": "269.00",
      "high": "271.60",
      "low": "267.40",
      "close": "271.00",
      "average": "270.2617",
      "volume": "1525435",
      "turnover": "412262271.95",
      "trades": "4875"
    },
    {
      "date": "2021-11-22",
      "bid": "270.20",
      "ask": "270.40",
      "open": "269.20",
      "high": "271.10",
      "low": "268.50",
      "close": "269.60",
      "average": "269.7798",
      "volume": "1539553",
      "turnover": "415193626.3",
      "trades": "4317"
    },
    {
      "date": "2021-11-23",
      "bid": "267.10",
      "ask": "267.40",
      "open": "268.50",
      "high": "269.40",
      "low": "264.50",
      "close": "267.30",
      "average": "267.3489",
      "volume": "1181612",
      "turnover": "315913611.8",
      "trades": "4059"
    },
    {
      "date": "2021-11-24",
      "bid": "266.10",
      "ask": "266.30",
      "open": "267.80",
      "high": "268.30",
      "low": "264.60",
      "close": "266.30",
      "average": "266.1294",
      "volume": "1210949",
      "turnover": "322257786.95",
      "trades": "4610"
    },
    {
      "date": "2021-11-25",
      "bid": "267.40",
      "ask": "267.50",
      "open": "267.90",
      "high": "268.10",
      "low": "266.70",
      "close": "267.30",
      "average": "267.2787",
      "volume": "1028790",
      "turnover": "275067270.05",
      "trades": "2088"
    },
    {
      "date": "2021-11-26",
      "bid": "256.30",
      "ask": "256.60",
      "open": "259.60",
      "high": "261.60",
      "low": "255.90",
      "close": "255.90",
      "average": "257.9854",
      "volume": "2092746",
      "turnover": "539928222.85",
      "trades": "8274"
    },
    {
      "date": "2021-11-29",
      "bid": "259.20",
      "ask": "259.30",
      "open": "258.00",
      "high": "260.30",
      "low": "257.10",
      "close": "259.00",
      "average": "258.7839",
      "volume": "1444642",
      "turnover": "373871041",
      "trades": "4966"
    },
    {
      "date": "2021-11-30",
      "bid": "254.30",
      "ask": "254.60",
      "open": "256.30",
      "high": "258.20",
      "low": "251.40",
      "close": "253.80",
      "average": "254.1751",
      "volume": "4382443",
      "turnover": "1113933557.34",
      "trades": "8119"
    },
    {
      "date": "2021-12-01",
      "bid": "262.90",
      "ask": "263.10",
      "open": "255.90",
      "high": "263.00",
      "low": "255.10",
      "close": "262.80",
      "average": "260.6177",
      "volume": "1514260",
      "turnover": "394581328.5",
      "trades": "5523"
    },
    {
      "date": "2021-12-02",
      "bid": "263.30",
      "ask": "263.50",
      "open": "262.00",
      "high": "263.70",
      "low": "258.40",
      "close": "263.70",
      "average": "261.9654",
      "volume": "2020411",
      "turnover": "529196436.45",
      "trades": "5587"
    },
    {
      "date": "2021-12-03",
      "bid": "259.80",
      "ask": "260.00",
      "open": "260.10",
      "high": "261.80",
      "low": "254.70",
      "close": "259.50",
      "average": "259.5954",
      "volume": "2050063",
      "turnover": "532205137.9",
      "trades": "6376"
    },
    {
      "date": "2021-12-06",
      "bid": "267.90",
      "ask": "268.10",
      "open": "264.00",
      "high": "268.10",
      "low": "262.00",
      "close": "267.60",
      "average": "265.8137",
      "volume": "1677799",
      "turnover": "445956307.1",
      "trades": "5731"
    },
    {
      "date": "2021-12-07",
      "bid": "271.30",
      "ask": "271.50",
      "open": "272.40",
      "high": "273.00",
      "low": "269.70",
      "close": "270.60",
      "average": "271.0544",
      "volume": "2047093",
      "turnover": "554890314.25",
      "trades": "5138"
    },
    {
      "date": "2021-12-08",
      "bid": "267.30",
      "ask": "267.40",
      "open": "270.60",
      "high": "275.80",
      "low": "267.30",
      "close": "267.90",
      "average": "270.4362",
      "volume": "1966578",
      "turnover": "531872602.85",
      "trades": "6312"
    },
    {
      "date": "2021-12-09",
      "bid": "269.50",
      "ask": "269.70",
      "open": "270.00",
      "high": "272.40",
      "low": "268.40",
      "close": "269.50",
      "average": "269.7212",
      "volume": "1445656",
      "turnover": "390028905.25",
      "trades": "3670"
    },
    {
      "date": "2021-12-10",
      "bid": "269.10",
      "ask": "269.30",
      "open": "268.00",
      "high": "272.00",
      "low": "267.50",
      "close": "269.60",
      "average": "269.7807",
      "volume": "895132",
      "turnover": "241496978.3",
      "trades": "2924"
    },
    {
      "date": "2021-12-13",
      "bid": "266.50",
      "ask": "266.80",
      "open": "269.80",
      "high": "270.90",
      "low": "266.40",
      "close": "266.40",
      "average": "267.2541",
      "volume": "1499717",
      "turnover": "400918118.65",
      "trades": "3378"
    },
    {
      "date": "2021-12-14",
      "bid": "261.60",
      "ask": "261.80",
      "open": "267.80",
      "high": "269.20",
      "low": "261.60",
      "close": "262.20",
      "average": "263.8101",
      "volume": "1262937",
      "turnover": "333302435.64",
      "trades": "3646"
    },
    {
      "date": "2021-12-15",
      "bid": "265.10",
      "ask": "265.30",
      "open": "263.60",
      "high": "265.30",
      "low": "261.10",
      "close": "265.00",
      "average": "263.962",
      "volume": "1609510",
      "turnover": "424834510",
      "trades": "4895"
    },
    {
      "date": "2021-12-16",
      "bid": "266.50",
      "ask": "266.70",
      "open": "268.90",
      "high": "269.60",
      "low": "266.00",
      "close": "266.70",
      "average": "267.0468",
      "volume": "1339505",
      "turnover": "357715314.05",
      "trades": "4995"
    },
    {
      "date": "2021-12-17",
      "bid": "266.60",
      "ask": "266.80",
      "open": "265.90",
      "high": "267.30",
      "low": "263.90",
      "close": "266.00",
      "average": "265.8068",
      "volume": "2411995",
      "turnover": "641129221.35",
      "trades": "5416"
    },
    {
      "date": "2021-12-20",
      "bid": "262.60",
      "ask": "262.80",
      "open": "259.40",
      "high": "263.10",
      "low": "257.00",
      "close": "263.10",
      "average": "261.5657",
      "volume": "1009584",
      "turnover": "264047737.55",
      "trades": "4079"
    },
    {
      "date": "2021-12-21",
      "bid": "266.40",
      "ask": "266.60",
      "open": "265.50",
      "high": "267.20",
      "low": "264.10",
      "close": "267.20",
      "average": "266.5108",
      "volume": "1282830",
      "turnover": "341868908.25",
      "trades": "3761"
    },
    {
      "date": "2021-12-22",
      "bid": "270.90",
      "ask": "271.00",
      "open": "267.40",
      "high": "271.50",
      "low": "266.60",
      "close": "271.50",
      "average": "270.2865",
      "volume": "1228245",
      "turnover": "331951100",
      "trades": "3463"
    },
    {
      "date": "2021-12-23",
      "bid": "275.50",
      "ask": "275.60",
      "open": "272.40",
      "high": "275.80",
      "low": "271.10",
      "close": "275.80",
      "average": "274.5866",
      "volume": "1077145",
      "turnover": "295732705.64",
      "trades": "4155"
    },
    {
      "date": "2021-12-27",
      "bid": "275.70",
      "ask": "275.90",
      "open": "275.30",
      "high": "276.10",
      "low": "273.60",
      "close": "275.50",
      "average": "275.5046",
      "volume": "794013",
      "turnover": "218759958.65",
      "trades": "2986"
    },
    {
      "date": "2021-12-28",
      "bid": "277.20",
      "ask": "277.40",
      "open": "275.50",
      "high": "279.20",
      "low": "275.50",
      "close": "278.00",
      "average": "277.889",
      "volume": "862717",
      "turnover": "239735473.6",
      "trades": "2738"
    },
    {
      "date": "2021-12-29",
      "bid": "278.40",
      "ask": "278.60",
      "open": "278.00",
      "high": "280.30",
      "low": "278.00",
      "close": "278.40",
      "average": "278.7451",
      "volume": "1370577",
      "turnover": "382050557.4",
      "trades": "2971"
    },
    {
      "date": "2021-12-30",
      "bid": "276.50",
      "ask": "276.70",
      "open": "278.50",
      "high": "279.20",
      "low": "275.30",
      "close": "276.20",
      "average": "276.3312",
      "volume": "1027912",
      "turnover": "284052866",
      "trades": "4327"
    },
    {
      "date": "2022-01-03",
      "bid": "279.50",
      "ask": "279.70",
      "open": "275.00",
      "high": "280.20",
      "low": "275.00",
      "close": "279.90",
      "average": "279.3135",
      "volume": "902688",
      "turnover": "252106994.4",
      "trades": "3508"
    },
    {
      "date": "2022-01-04",
      "bid": "281.20",
      "ask": "281.30",
      "open": "280.50",
      "high": "282.40",
      "low": "279.40",
      "close": "281.80",
      "average": "281.3651",
      "volume": "1505912",
      "turnover": "423703429.1",
      "trades": "4456"
    },
    {
      "date": "2022-01-05",
      "bid": "279.80",
      "ask": "279.90",
      "open": "282.70",
      "high": "283.50",
      "low": "279.30",
      "close": "279.40",
      "average": "279.9363",
      "volume": "655256",
      "turnover": "183442052.6",
      "trades": "1877"
    },
    {
      "date": "2022-01-07",
      "bid": "271.90",
      "ask": "272.00",
      "open": "275.30",
      "high": "276.80",
      "low": "270.80",
      "close": "271.60",
      "average": "273.0795",
      "volume": "1838427",
      "turnover": "502059830",
      "trades": "5658"
    },
    {
      "date": "2022-01-10",
      "bid": "265.80",
      "ask": "266.00",
      "open": "273.00",
      "high": "273.60",
      "low": "264.60",
      "close": "265.30",
      "average": "266.9978",
      "volume": "1327980",
      "turnover": "354597014.71",
      "trades": "4496"
    },
    {
      "date": "2022-01-11",
      "bid": "268.00",
      "ask": "268.10",
      "open": "268.00",
      "high": "269.10",
      "low": "265.60",
      "close": "268.00",
      "average": "267.1503",
      "volume": "1971264",
      "turnover": "526606697.4",
      "trades": "5470"
    },
    {
      "date": "2022-01-12",
      "bid": "272.90",
      "ask": "273.10",
      "open": "270.10",
      "high": "274.30",
      "low": "267.10",
      "close": "272.70",
      "average": "271.8681",
      "volume": "1635721",
      "turnover": "444694712.3",
      "trades": "5689"
    },
    {
      "date": "2022-01-13",
      "bid": "269.40",
      "ask": "269.50",
      "open": "272.70",
      "high": "273.20",
      "low": "268.20",
      "close": "268.90",
      "average": "269.6104",
      "volume": "1367351",
      "turnover": "368869731.08",
      "trades": "4938"
    },
    {
      "date": "2022-01-14",
      "bid": "260.80",
      "ask": "260.90",
      "open": "267.20",
      "high": "267.70",
      "low": "260.60",
      "close": "260.60",
      "average": "262.3298",
      "volume": "1276335",
      "turnover": "334860056.25",
      "trades": "5139"
    },
    {
      "date": "2022-01-17",
      "bid": "263.50",
      "ask": "263.70",
      "open": "260.80",
      "high": "264.70",
      "low": "260.70",
      "close": "263.20",
      "average": "263.1793",
      "volume": "792537",
      "turnover": "208578860.25",
      "trades": "2998"
    },
    {
      "date": "2022-01-18",
      "bid": "258.60",
      "ask": "258.80",
      "open": "262.10",
      "high": "262.10",
      "low": "256.60",
      "close": "258.00",
      "average": "258.227",
      "volume": "1752180",
      "turnover": "452413000.2",
      "trades": "6780"
    },
    {
      "date": "2022-01-19",
      "bid": "258.10",
      "ask": "258.20",
      "open": "255.00",
      "high": "260.10",
      "low": "253.60",
      "close": "258.20",
      "average": "257.3661",
      "volume": "1828099",
      "turnover": "470474212",
      "trades": "6214"
    },
    {
      "date": "2022-01-20",
      "bid": "261.00",
      "ask": "261.20",
      "open": "259.00",
      "high": "261.70",
      "low": "255.80",
      "close": "261.50",
      "average": "260.1539",
      "volume": "1384084",
      "turnover": "359581707.15",
      "trades": "4098"
    },
    {
      "date": "2022-01-21",
      "bid": "257.60",
      "ask": "257.80",
      "open": "258.00",
      "high": "259.50",
      "low": "254.80",
      "close": "257.80",
      "average": "257.4466",
      "volume": "1222424",
      "turnover": "314769927.14",
      "trades": "4573"
    },
    {
      "date": "2022-01-24",
      "bid": "246.50",
      "ask": "246.70",
      "open": "256.50",
      "high": "256.50",
      "low": "244.80",
      "close": "246.70",
      "average": "248.3744",
      "volume": "1908435",
      "turnover": "474042002.3",
      "trades": "5579"
    },
    {
      "date": "2022-01-25",
      "bid": "245.90",
      "ask": "246.10",
      "open": "250.10",
      "high": "250.60",
      "low": "242.80",
      "close": "245.20",
      "average": "246.2292",
      "volume": "1617605",
      "turnover": "398346078.75",
      "trades": "6083"
    },
    {
      "date": "2022-01-26",
      "bid": "249.80",
      "ask": "250.00",
      "open": "246.10",
      "high": "250.80",
      "low": "244.90",
      "close": "248.70",
      "average": "248.5197",
      "volume": "1235980",
      "turnover": "307151670",
      "trades": "4088"
    },
    {
      "date": "2022-01-27",
      "bid": "245.40",
      "ask": "245.50",
      "open": "244.50",
      "high": "247.50",
      "low": "242.20",
      "close": "245.30",
      "average": "245.0438",
      "volume": "1506490",
      "turnover": "368969048.02",
      "trades": "4660"
    },
    {
      "date": "2022-01-28",
      "bid": "246.50",
      "ask": "246.70",
      "open": "245.30",
      "high": "246.60",
      "low": "243.50",
      "close": "246.30",
      "average": "245.5993",
      "volume": "1767268",
      "turnover": "434000000.15",
      "trades": "5016"
    },
    {
      "date": "2022-01-31",
      "bid": "252.20",
      "ask": "252.40",
      "open": "250.70",
      "high": "253.80",
      "low": "250.00",
      "close": "253.00",
      "average": "252.6497",
      "volume": "2199072",
      "turnover": "555558722.54",
      "trades": "4813"
    },
    {
      "date": "2022-02-01",
      "bid": "253.40",
      "ask": "253.60",
      "open": "255.50",
      "high": "257.20",
      "low": "252.40",
      "close": "252.80",
      "average": "253.9678",
      "volume": "1469534",
      "turnover": "373239078.1",
      "trades": "4509"
    },
    {
      "date": "2022-02-02",
      "bid": "255.50",
      "ask": "255.70",
      "open": "256.00",
      "high": "256.20",
      "low": "253.90",
      "close": "256.00",
      "average": "255.5234",
      "volume": "1269818",
      "turnover": "324451010.55",
      "trades": "3485"
    },
    {
      "date": "2022-02-03",
      "bid": "246.50",
      "ask": "246.70",
      "open": "257.30",
      "high": "257.30",
      "low": "246.00",
      "close": "247.70",
      "average": "249.6893",
      "volume": "1743946",
      "turnover": "435464472.55",
      "trades": "5653"
    },
    {
      "date": "2022-02-04",
      "bid": "266.40",
      "ask": "266.50",
      "open": "260.00",
      "high": "266.50",
      "low": "256.10",
      "close": "265.00",
      "average": "262.7197",
      "volume": "3681182",
      "turnover": "966905082.35",
      "trades": "13614"
    },
    {
      "date": "2022-02-07",
      "bid": "271.80",
      "ask": "272.10",
      "open": "270.00",
      "high": "273.40",
      "low": "267.20",
      "close": "273.40",
      "average": "271.8397",
      "volume": "2571078",
      "turnover": "698833361.5",
      "trades": "8194"
    },
    {
      "date": "2022-02-08",
      "bid": "267.50",
      "ask": "267.70",
      "open": "271.90",
      "high": "272.00",
      "low": "266.30",
      "close": "267.30",
      "average": "267.9015",
      "volume": "2076101",
      "turnover": "556218585.65",
      "trades": "5501"
    },
    {
      "date": "2022-02-09",
      "bid": "273.80",
      "ask": "274.00",
      "open": "271.30",
      "high": "275.30",
      "low": "270.40",
      "close": "273.60",
      "average": "273.4219",
      "volume": "1467590",
      "turnover": "401283284.55",
      "trades": "4878"
    },
    {
      "date": "2022-02-10",
      "bid": "272.20",
      "ask": "272.40",
      "open": "273.40",
      "high": "274.20",
      "low": "270.70",
      "close": "273.30",
      "average": "272.565",
      "volume": "1286494",
      "turnover": "350431465.1",
      "trades": "3808"
    },
    {
      "date": "2022-02-11",
      "bid": "268.80",
      "ask": "268.90",
      "open": "270.00",
      "high": "271.60",
      "low": "268.10",
      "close": "268.10",
      "average": "269.2044",
      "volume": "1263573",
      "turnover": "340226609.45",
      "trades": "4272"
    },
    {
      "date": "2022-02-14",
      "bid": "261.00",
      "ask": "261.10",
      "open": "262.40",
      "high": "263.50",
      "low": "257.10",
      "close": "261.50",
      "average": "260.525",
      "volume": "2259145",
      "turnover": "588547414.1",
      "trades": "7941"
    },
    {
      "date": "2022-02-15",
      "bid": "265.50",
      "ask": "265.60",
      "open": "261.20",
      "high": "265.70",
      "low": "260.00",
      "close": "264.60",
      "average": "264.1509",
      "volume": "1112772",
      "turnover": "293927807.14",
      "trades": "3385"
    },
    {
      "date": "2022-02-16",
      "bid": "268.30",
      "ask": "268.50",
      "open": "265.60",
      "high": "268.70",
      "low": "264.50",
      "close": "267.80",
      "average": "267.5006",
      "volume": "1531250",
      "turnover": "409600690.75",
      "trades": "4538"
    },
    {
      "date": "2022-02-17",
      "bid": "268.20",
      "ask": "268.40",
      "open": "268.70",
      "high": "271.60",
      "low": "267.70",
      "close": "268.50",
      "average": "269.0252",
      "volume": "1373793",
      "turnover": "369596008.85",
      "trades": "3813"
    },
    {
      "date": "2022-02-18",
      "bid": "268.00",
      "ask": "268.20",
      "open": "269.50",
      "high": "270.40",
      "low": "266.50",
      "close": "268.70",
      "average": "268.4582",
      "volume": "1704971",
      "turnover": "457706742.3",
      "trades": "4455"
    },
    {
      "date": "2022-02-21",
      "bid": "258.60",
      "ask": "258.80",
      "open": "270.00",
      "high": "270.80",
      "low": "257.40",
      "close": "258.30",
      "average": "260.0824",
      "volume": "1730804",
      "turnover": "450156007.15",
      "trades": "6589"
    },
    {
      "date": "2022-02-22",
      "bid": "258.00",
      "ask": "258.20",
      "open": "253.00",
      "high": "260.70",
      "low": "252.40",
      "close": "258.40",
      "average": "258.1786",
      "volume": "1630956",
      "turnover": "421129141.55",
      "trades": "4597"
    },
    {
      "date": "2022-02-23",
      "bid": "258.20",
      "ask": "258.40",
      "open": "260.10",
      "high": "262.80",
      "low": "257.70",
      "close": "258.00",
      "average": "258.9972",
      "volume": "1509022",
      "turnover": "390868219.95",
      "trades": "4137"
    },
    {
      "date": "2022-02-24",
      "bid": "246.50",
      "ask": "246.60",
      "open": "247.20",
      "high": "250.30",
      "low": "241.20",
      "close": "245.90",
      "average": "245.7934",
      "volume": "3001978",
      "turnover": "737879197.8",
      "trades": "8673"
    },
    {
      "date": "2022-02-25",
      "bid": "253.00",
      "ask": "253.20",
      "open": "247.80",
      "high": "253.40",
      "low": "245.40",
      "close": "251.70",
      "average": "251.3097",
      "volume": "2017972",
      "turnover": "507093852.5",
      "trades": "4993"
    },
    {
      "date": "2022-02-28",
      "bid": "252.00",
      "ask": "252.20",
      "open": "248.20",
      "high": "253.20",
      "low": "244.20",
      "close": "251.60",
      "average": "250.1609",
      "volume": "2600982",
      "turnover": "650603477.54",
      "trades": "6272"
    },
    {
      "date": "2022-03-01",
      "bid": "251.90",
      "ask": "252.10",
      "open": "249.10",
      "high": "255.10",
      "low": "248.60",
      "close": "252.50",
      "average": "252.3609",
      "volume": "1632040",
      "turnover": "411864373",
      "trades": "4616"
    },
    {
      "date": "2022-03-02",
      "bid": "253.80",
      "ask": "253.90",
      "open": "249.80",
      "high": "254.90",
      "low": "244.50",
      "close": "252.80",
      "average": "251.7265",
      "volume": "2231034",
      "turnover": "561589855.04",
      "trades": "5835"
    },
    {
      "date": "2022-03-03",
      "bid": "252.70",
      "ask": "252.90",
      "open": "253.40",
      "high": "255.00",
      "low": "250.90",
      "close": "253.10",
      "average": "253.0312",
      "volume": "1331512",
      "turnover": "336919183.6",
      "trades": "3670"
    },
    {
      "date": "2022-03-04",
      "bid": "242.20",
      "ask": "242.40",
      "open": "252.00",
      "high": "254.20",
      "low": "241.10",
      "close": "241.10",
      "average": "244.1765",
      "volume": "1683134",
      "turnover": "411169161.45",
      "trades": "5652"
    },
    {
      "date": "2022-03-07",
      "bid": "238.00",
      "ask": "238.20",
      "open": "233.70",
      "high": "241.80",
      "low": "231.10",
      "close": "237.40",
      "average": "236.4827",
      "volume": "3117340",
      "turnover": "737029843.3",
      "trades": "8373"
    },
    {
      "date": "2022-03-08",
      "bid": "233.30",
      "ask": "233.50",
      "open": "234.20",
      "high": "240.80",
      "low": "231.10",
      "close": "234.20",
      "average": "235.1173",
      "volume": "2297154",
      "turnover": "540063532.79",
      "trades": "6293"
    },
    {
      "date": "2022-03-09",
      "bid": "237.10",
      "ask": "237.30",
      "open": "239.70",
      "high": "242.50",
      "low": "232.10",
      "close": "237.70",
      "average": "236.8054",
      "volume": "3836648",
      "turnover": "908535272.6",
      "trades": "7931"
    },
    {
      "date": "2022-03-10",
      "bid": "240.20",
      "ask": "240.40",
      "open": "240.70",
      "high": "244.70",
      "low": "236.70",
      "close": "240.40",
      "average": "240.457",
      "volume": "2247868",
      "turnover": "540524721",
      "trades": "5668"
    },
    {
      "date": "2022-03-11",
      "bid": "245.70",
      "ask": "245.90",
      "open": "240.40",
      "high": "247.20",
      "low": "239.10",
      "close": "245.70",
      "average": "244.9602",
      "volume": "2746366",
      "turnover": "672706768.79",
      "trades": "5730"
    },
    {
      "date": "2022-03-14",
      "bid": "248.50",
      "ask": "248.70",
      "open": "246.60",
      "high": "252.60",
      "low": "243.60",
      "close": "248.40",
      "average": "248.0676",
      "volume": "1410042",
      "turnover": "349776222.95",
      "trades": "4148"
    },
    {
      "date": "2022-03-15",
      "bid": "248.50",
      "ask": "248.80",
      "open": "246.50",
      "high": "249.30",
      "low": "241.80",
      "close": "248.70",
      "average": "247.6426",
      "volume": "1305175",
      "turnover": "323200084.35",
      "trades": "3601"
    },
    {
      "date": "2022-03-16",
      "bid": "262.50",
      "ask": "262.70",
      "open": "253.10",
      "high": "262.70",
      "low": "249.30",
      "close": "261.20",
      "average": "258.7131",
      "volume": "2101810",
      "turnover": "543628527.35",
      "trades": "5975"
    },
    {
      "date": "2022-03-17",
      "bid": "265.10",
      "ask": "265.30",
      "open": "261.80",
      "high": "268.40",
      "low": "261.80",
      "close": "265.30",
      "average": "265.5346",
      "volume": "1938421",
      "turnover": "514728665.45",
      "trades": "6752"
    },
    {
      "date": "2022-03-18",
      "bid": "265.90",
      "ask": "266.10",
      "open": "265.80",
      "high": "266.80",
      "low": "261.00",
      "close": "266.80",
      "average": "265.5817",
      "volume": "2129805",
      "turnover": "565511988.9",
      "trades": "5383"
    },
    {
      "date": "2022-03-21",
      "bid": "264.40",
      "ask": "264.60",
      "open": "266.80",
      "high": "266.90",
      "low": "262.80",
      "close": "264.60",
      "average": "264.7871",
      "volume": "1215186",
      "turnover": "322307816.5",
      "trades": "3409"
    },
    {
      "date": "2022-03-22",
      "bid": "264.20",
      "ask": "264.40",
      "open": "265.50",
      "high": "266.00",
      "low": "260.90",
      "close": "264.20",
      "average": "264.005",
      "volume": "1403768",
      "turnover": "370600682",
      "trades": "4553"
    },
    {
      "date": "2022-03-23",
      "bid": "265.70",
      "ask": "265.90",
      "open": "266.10",
      "high": "268.10",
      "low": "262.60",
      "close": "266.20",
      "average": "265.8349",
      "volume": "1341931",
      "turnover": "356735026.55",
      "trades": "4128"
    },
    {
      "date": "2022-03-24",
      "bid": "256.60",
      "ask": "256.80",
      "open": "265.50",
      "high": "266.20",
      "low": "256.40",
      "close": "256.40",
      "average": "258.0375",
      "volume": "1508854",
      "turnover": "389409758",
      "trades": "4157"
    },
    {
      "date": "2022-03-25",
      "bid": "251.60",
      "ask": "251.80",
      "open": "255.60",
      "high": "256.90",
      "low": "249.60",
      "close": "250.90",
      "average": "252.0129",
      "volume": "1403187",
      "turnover": "353625215.15",
      "trades": "5202"
    },
    {
      "date": "2022-03-28",
      "bid": "256.40",
      "ask": "256.60",
      "open": "252.00",
      "high": "258.00",
      "low": "251.50",
      "close": "256.90",
      "average": "256.0652",
      "volume": "1621146",
      "turnover": "415074634.35",
      "trades": "5036"
    },
    {
      "date": "2022-03-29",
      "bid": "258.20",
      "ask": "258.40",
      "open": "258.80",
      "high": "260.90",
      "low": "255.10",
      "close": "258.90",
      "average": "258.4681",
      "volume": "1372131",
      "turnover": "354610556.85",
      "trades": "4003"
    },
    {
      "date": "2022-03-30",
      "bid": "256.80",
      "ask": "257.00",
      "open": "258.90",
      "high": "258.90",
      "low": "251.30",
      "close": "256.50",
      "average": "256.3479",
      "volume": "1531002",
      "turnover": "392487803.97",
      "trades": "4511"
    },
    {
      "date": "2022-03-31",
      "bid": "254.20",
      "ask": "254.40",
      "open": "258.90",
      "high": "261.60",
      "low": "254.10",
      "close": "254.90",
      "average": "255.389",
      "volume": "2165599",
      "turnover": "553089924.29",
      "trades": "4445"
    },
    {
      "date": "2022-04-01",
      "bid": "257.20",
      "ask": "257.30",
      "open": "254.40",
      "high": "257.40",
      "low": "252.60",
      "close": "256.10",
      "average": "255.6062",
      "volume": "1081930",
      "turnover": "276550479.8",
      "trades": "3540"
    },
    {
      "date": "2022-04-04",
      "bid": "259.90",
      "ask": "260.10",
      "open": "256.20",
      "high": "260.40",
      "low": "253.30",
      "close": "259.50",
      "average": "258.3179",
      "volume": "1297426",
      "turnover": "335108861.25",
      "trades": "3593"
    },
    {
      "date": "2022-04-05",
      "bid": "260.00",
      "ask": "260.10",
      "open": "258.50",
      "high": "262.00",
      "low": "258.00",
      "close": "260.20",
      "average": "259.9793",
      "volume": "1288402",
      "turnover": "334961170.7",
      "trades": "3918"
    },
    {
      "date": "2022-04-06",
      "bid": "252.80",
      "ask": "253.00",
      "open": "258.90",
      "high": "261.00",
      "low": "250.40",
      "close": "253.50",
      "average": "254.8989",
      "volume": "1980466",
      "turnover": "504882404.25",
      "trades": "5091"
    },
    {
      "date": "2022-04-07",
      "bid": "255.20",
      "ask": "255.40",
      "open": "254.50",
      "high": "257.90",
      "low": "252.50",
      "close": "255.60",
      "average": "255.4656",
      "volume": "1376627",
      "turnover": "351681962.75",
      "trades": "3362"
    },
    {
      "date": "2022-04-08",
      "bid": "256.90",
      "ask": "257.10",
      "open": "257.00",
      "high": "258.50",
      "low": "254.80",
      "close": "256.80",
      "average": "256.8175",
      "volume": "1124097",
      "turnover": "288693005.55",
      "trades": "3687"
    },
    {
      "date": "2022-04-11",
      "bid": "248.40",
      "ask": "248.60",
      "open": "256.40",
      "high": "256.40",
      "low": "248.50",
      "close": "249.30",
      "average": "250.2769",
      "volume": "1535414",
      "turnover": "384307367",
      "trades": "4021"
    },
    {
      "date": "2022-04-12",
      "bid": "248.40",
      "ask": "248.50",
      "open": "246.80",
      "high": "250.00",
      "low": "242.80",
      "close": "248.10",
      "average": "247.477",
      "volume": "1260641",
      "turnover": "311978164.05",
      "trades": "3956"
    },
    {
      "date": "2022-04-13",
      "bid": "249.10",
      "ask": "249.20",
      "open": "248.10",
      "high": "249.20",
      "low": "245.10",
      "close": "249.00",
      "average": "247.7039",
      "volume": "1043529",
      "turnover": "258470073",
      "trades": "3897"
    },
    {
      "date": "2022-04-14",
      "bid": "251.40",
      "ask": "251.60",
      "open": "250.50",
      "high": "252.80",
      "low": "248.50",
      "close": "252.80",
      "average": "251.2413",
      "volume": "524687",
      "turnover": "131839212.55",
      "trades": "2086"
    },
    {
      "date": "2022-04-19",
      "bid": "247.60",
      "ask": "247.80",
      "open": "253.60",
      "high": "253.60",
      "low": "245.10",
      "close": "247.90",
      "average": "248.2295",
      "volume": "1815715",
      "turnover": "450636646.1",
      "trades": "5698"
    },
    {
      "date": "2022-04-20",
      "bid": "254.60",
      "ask": "254.80",
      "open": "250.40",
      "high": "256.80",
      "low": "249.70",
      "close": "255.20",
      "average": "254.3106",
      "volume": "1428582",
      "turnover": "363273407.65",
      "trades": "5181"
    },
    {
      "date": "2022-04-21",
      "bid": "259.50",
      "ask": "259.70",
      "open": "257.00",
      "high": "261.90",
      "low": "255.40",
      "close": "259.20",
      "average": "259.3578",
      "volume": "1136542",
      "turnover": "294790449.64",
      "trades": "3640"
    },
    {
      "date": "2022-04-22",
      "bid": "256.10",
      "ask": "256.30",
      "open": "256.50",
      "high": "258.20",
      "low": "254.40",
      "close": "256.80",
      "average": "256.3387",
      "volume": "1532501",
      "turnover": "392775863.7",
      "trades": "5856"
    },
    {
      "date": "2022-04-25",
      "bid": "251.60",
      "ask": "251.80",
      "open": "252.90",
      "high": "253.90",
      "low": "248.90",
      "close": "251.10",
      "average": "251.425",
      "volume": "1280227",
      "turnover": "321880916.95",
      "trades": "4597"
    },
    {
      "date": "2022-04-26",
      "bid": "250.20",
      "ask": "250.60",
      "open": "252.60",
      "high": "258.20",
      "low": "250.00",
      "close": "250.00",
      "average": "252.264",
      "volume": "1908870",
      "turnover": "481644836.7",
      "trades": "5455"
    },
    {
      "date": "2022-04-27",
      "bid": "251.70",
      "ask": "251.80",
      "open": "256.10",
      "high": "257.50",
      "low": "243.30",
      "close": "251.80",
      "average": "251.241",
      "volume": "2316649",
      "turnover": "581681217.4",
      "trades": "7771"
    },
    {
      "date": "2022-04-28",
      "bid": "244.40",
      "ask": "244.60",
      "open": "253.70",
      "high": "255.80",
      "low": "241.70",
      "close": "244.10",
      "average": "245.6846",
      "volume": "2204620",
      "turnover": "541797125.54",
      "trades": "7241"
    },
    {
      "date": "2022-04-29",
      "bid": "250.70",
      "ask": "250.90",
      "open": "248.10",
      "high": "253.50",
      "low": "247.10",
      "close": "251.00",
      "average": "250.9468",
      "volume": "1981159",
      "turnover": "497207106.2",
      "trades": "5859"
    },
    {
      "date": "2022-05-02",
      "bid": "241.90",
      "ask": "242.20",
      "open": "247.60",
      "high": "250.00",
      "low": "220.00",
      "close": "242.60",
      "average": "242.4138",
      "volume": "2092727",
      "turnover": "507446078.7",
      "trades": "7808"
    },
    {
      "date": "2022-05-03",
      "bid": "242.80",
      "ask": "243.00",
      "open": "245.10",
      "high": "245.10",
      "low": "241.90",
      "close": "243.20",
      "average": "243.2767",
      "volume": "1340304",
      "turnover": "326129383.1",
      "trades": "4461"
    },
    {
      "date": "2022-05-04",
      "bid": "240.70",
      "ask": "240.80",
      "open": "243.30",
      "high": "243.60",
      "low": "238.30",
      "close": "240.00",
      "average": "240.1496",
      "volume": "1181978",
      "turnover": "283838258.3",
      "trades": "4405"
    },
    {
      "date": "2022-05-05",
      "bid": "235.20",
      "ask": "235.40",
      "open": "245.00",
      "high": "245.10",
      "low": "234.50",
      "close": "236.10",
      "average": "238.0176",
      "volume": "1616629",
      "turnover": "384854461.85",
      "trades": "4486"
    },
    {
      "date": "2022-05-06",
      "bid": "232.50",
      "ask": "232.90",
      "open": "234.80",
      "high": "235.20",
      "low": "228.00",
      "close": "232.40",
      "average": "231.8056",
      "volume": "1775348",
      "turnover": "411553536.55",
      "trades": "4706"
    },
    {
      "date": "2022-05-09",
      "bid": "229.60",
      "ask": "229.80",
      "open": "231.00",
      "high": "233.00",
      "low": "226.30",
      "close": "228.30",
      "average": "228.79",
      "volume": "1386477",
      "turnover": "317246903.14",
      "trades": "4308"
    },
    {
      "date": "2022-05-10",
      "bid": "230.60",
      "ask": "230.70",
      "open": "231.20",
      "high": "237.70",
      "low": "229.80",
      "close": "230.60",
      "average": "233.242",
      "volume": "1889063",
      "turnover": "440666817.2",
      "trades": "6738"
    },
    {
      "date": "2022-05-11",
      "bid": "230.60",
      "ask": "230.80",
      "open": "231.60",
      "high": "233.30",
      "low": "228.40",
      "close": "231.00",
      "average": "230.8493",
      "volume": "1740015",
      "turnover": "401643102.8",
      "trades": "5033"
    },
    {
      "date": "2022-05-12",
      "bid": "227.30",
      "ask": "227.50",
      "open": "227.50",
      "high": "228.40",
      "low": "222.60",
      "close": "228.00",
      "average": "225.9489",
      "volume": "2276164",
      "turnover": "514002024.85",
      "trades": "6279"
    },
    {
      "date": "2022-05-13",
      "bid": "233.10",
      "ask": "233.40",
      "open": "229.20",
      "high": "233.50",
      "low": "227.50",
      "close": "233.20",
      "average": "231.9289",
      "volume": "861517",
      "turnover": "199798577.75",
      "trades": "3308"
    },
    {
      "date": "2022-05-16",
      "bid": "234.10",
      "ask": "234.30",
      "open": "233.10",
      "high": "235.40",
      "low": "231.20",
      "close": "234.10",
      "average": "234.0385",
      "volume": "1675464",
      "turnover": "392010760.8",
      "trades": "4659"
    },
    {
      "date": "2022-05-17",
      "bid": "238.40",
      "ask": "238.60",
      "open": "235.10",
      "high": "240.60",
      "low": "234.30",
      "close": "238.70",
      "average": "238.3643",
      "volume": "1479410",
      "turnover": "352639425.85",
      "trades": "3661"
    },
    {
      "date": "2022-05-18",
      "bid": "235.70",
      "ask": "235.90",
      "open": "239.80",
      "high": "240.00",
      "low": "234.60",
      "close": "235.20",
      "average": "236.2254",
      "volume": "1452226",
      "turnover": "343104945.14",
      "trades": "3388"
    },
    {
      "date": "2022-05-19",
      "bid": "232.70",
      "ask": "232.90",
      "open": "231.70",
      "high": "233.00",
      "low": "228.90",
      "close": "232.70",
      "average": "231.4532",
      "volume": "1029108",
      "turnover": "238162280.5",
      "trades": "3698"
    },
    {
      "date": "2022-05-20",
      "bid": "232.10",
      "ask": "232.30",
      "open": "234.00",
      "high": "237.80",
      "low": "232.20",
      "close": "232.50",
      "average": "234.1029",
      "volume": "1595314",
      "turnover": "373527298.3",
      "trades": "4352"
    },
    {
      "date": "2022-05-23",
      "bid": "234.50",
      "ask": "234.70",
      "open": "235.10",
      "high": "237.00",
      "low": "232.50",
      "close": "234.30",
      "average": "234.2207",
      "volume": "1128739",
      "turnover": "264562396.9",
      "trades": "3517"
    },
    {
      "date": "2022-05-24",
      "bid": "232.70",
      "ask": "232.90",
      "open": "232.00",
      "high": "236.20",
      "low": "231.50",
      "close": "232.80",
      "average": "233.3983",
      "volume": "925959",
      "turnover": "216178377.25",
      "trades": "3244"
    },
    {
      "date": "2022-05-25",
      "bid": "230.40",
      "ask": "230.60",
      "open": "233.60",
      "high": "235.40",
      "low": "229.40",
      "close": "229.70",
      "average": "230.5226",
      "volume": "788885",
      "turnover": "181866887.05",
      "trades": "1901"
    },
    {
      "date": "2022-05-27",
      "bid": "241.20",
      "ask": "241.40",
      "open": "234.70",
      "high": "242.30",
      "low": "234.70",
      "close": "241.60",
      "average": "239.8675",
      "volume": "1447853",
      "turnover": "347250599.85",
      "trades": "4161"
    },
    {
      "date": "2022-05-30",
      "bid": "244.00",
      "ask": "244.10",
      "open": "242.50",
      "high": "245.60",
      "low": "242.50",
      "close": "243.90",
      "average": "244.0603",
      "volume": "676905",
      "turnover": "165214506.65",
      "trades": "2589"
    },
    {
      "date": "2022-05-31",
      "bid": "240.70",
      "ask": "240.90",
      "open": "243.10",
      "high": "244.50",
      "low": "240.10",
      "close": "240.20",
      "average": "240.8556",
      "volume": "4337422",
      "turnover": "1044755800",
      "trades": "5295"
    },
    {
      "date": "2022-06-01",
      "bid": "239.00",
      "ask": "239.10",
      "open": "240.80",
      "high": "243.10",
      "low": "236.30",
      "close": "238.10",
      "average": "238.6634",
      "volume": "1306160",
      "turnover": "311687648.7",
      "trades": "3632"
    },
    {
      "date": "2022-06-02",
      "bid": "245.20",
      "ask": "245.40",
      "open": "238.40",
      "high": "245.80",
      "low": "238.10",
      "close": "244.40",
      "average": "242.7127",
      "volume": "1184577",
      "turnover": "287493147.75",
      "trades": "3567"
    },
    {
      "date": "2022-06-03",
      "bid": "242.80",
      "ask": "243.00",
      "open": "246.20",
      "high": "247.20",
      "low": "242.80",
      "close": "243.70",
      "average": "244.5913",
      "volume": "767337",
      "turnover": "187763944.1",
      "trades": "2783"
    },
    {
      "date": "2022-06-07",
      "bid": "245.70",
      "ask": "245.90",
      "open": "245.70",
      "high": "248.30",
      "low": "242.40",
      "close": "246.10",
      "average": "245.5545",
      "volume": "1132894",
      "turnover": "278143813.1",
      "trades": "3856"
    },
    {
      "date": "2022-06-08",
      "bid": "244.10",
      "ask": "244.30",
      "open": "249.30",
      "high": "249.30",
      "low": "242.80",
      "close": "243.90",
      "average": "244.3772",
      "volume": "986271",
      "turnover": "241013095.25",
      "trades": "3838"
    },
    {
      "date": "2022-06-09",
      "bid": "239.30",
      "ask": "239.50",
      "open": "242.40",
      "high": "243.30",
      "low": "238.70",
      "close": "239.70",
      "average": "240.0926",
      "volume": "1341039",
      "turnover": "321888233.25",
      "trades": "3999"
    },
    {
      "date": "2022-06-10",
      "bid": "234.40",
      "ask": "234.50",
      "open": "235.60",
      "high": "238.50",
      "low": "232.70",
      "close": "234.70",
      "average": "235.1993",
      "volume": "1714246",
      "turnover": "403262588.35",
      "trades": "4196"
    },
    {
      "date": "2022-06-13",
      "bid": "230.30",
      "ask": "230.50",
      "open": "230.50",
      "high": "232.70",
      "low": "227.50",
      "close": "229.60",
      "average": "229.9499",
      "volume": "1964313",
      "turnover": "452175999.4",
      "trades": "4260"
    },
    {
      "date": "2022-06-14",
      "bid": "220.80",
      "ask": "220.90",
      "open": "230.90",
      "high": "232.40",
      "low": "220.60",
      "close": "220.60",
      "average": "223.7869",
      "volume": "1795891",
      "turnover": "401997944.25",
      "trades": "5462"
    },
    {
      "date": "2022-06-15",
      "bid": "225.10",
      "ask": "225.30",
      "open": "222.40",
      "high": "227.10",
      "low": "220.00",
      "close": "225.00",
      "average": "224.4302",
      "volume": "1570671",
      "turnover": "352502266.45",
      "trades": "4917"
    },
    {
      "date": "2022-06-16",
      "bid": "216.40",
      "ask": "216.60",
      "open": "223.10",
      "high": "224.30",
      "low": "214.30",
      "close": "215.80",
      "average": "216.7885",
      "volume": "1860242",
      "turnover": "403292577.75",
      "trades": "5474"
    },
    {
      "date": "2022-06-17",
      "bid": "218.30",
      "ask": "218.50",
      "open": "215.80",
      "high": "219.30",
      "low": "214.60",
      "close": "217.70",
      "average": "217.5667",
      "volume": "3343953",
      "turnover": "727519748.7",
      "trades": "7005"
    },
    {
      "date": "2022-06-20",
      "bid": "212.30",
      "ask": "212.50",
      "open": "219.50",
      "high": "219.50",
      "low": "207.30",
      "close": "212.30",
      "average": "212.0241",
      "volume": "1633002",
      "turnover": "348015376.9",
      "trades": "4182"
    },
    {
      "date": "2022-06-21",
      "bid": "214.70",
      "ask": "214.90",
      "open": "214.70",
      "high": "217.20",
      "low": "213.40",
      "close": "214.50",
      "average": "215.0775",
      "volume": "1550702",
      "turnover": "333554525",
      "trades": "4294"
    },
    {
      "date": "2022-06-22",
      "bid": "215.30",
      "ask": "215.60",
      "open": "213.20",
      "high": "216.00",
      "low": "209.40",
      "close": "214.80",
      "average": "213.5017",
      "volume": "1841176",
      "turnover": "393033119.6",
      "trades": "4511"
    },
    {
      "date": "2022-06-23",
      "bid": "213.00",
      "ask": "213.20",
      "open": "213.30",
      "high": "214.40",
      "low": "210.70",
      "close": "212.50",
      "average": "212.4258",
      "volume": "1444823",
      "turnover": "306907493.35",
      "trades": "3486"
    },
    {
      "date": "2022-06-27",
      "bid": "221.00",
      "ask": "221.20",
      "open": "218.70",
      "high": "222.80",
      "low": "217.50",
      "close": "221.60",
      "average": "220.7818",
      "volume": "1939591",
      "turnover": "428210583.1",
      "trades": "4507"
    },
    {
      "date": "2022-06-28",
      "bid": "218.40",
      "ask": "218.50",
      "open": "222.00",
      "high": "224.10",
      "low": "218.10",
      "close": "218.20",
      "average": "219.2452",
      "volume": "1586485",
      "turnover": "347898257.6",
      "trades": "3926"
    },
    {
      "date": "2022-06-29",
      "bid": "219.20",
      "ask": "219.40",
      "open": "216.50",
      "high": "220.20",
      "low": "214.00",
      "close": "219.50",
      "average": "218.351",
      "volume": "1509401",
      "turnover": "329455790.75",
      "trades": "3861"
    },
    {
      "date": "2022-06-30",
      "bid": "217.50",
      "ask": "217.60",
      "open": "216.30",
      "high": "218.10",
      "low": "213.40",
      "close": "217.30",
      "average": "216.9202",
      "volume": "2451412",
      "turnover": "531738181.8",
      "trades": "4489"
    },
    {
      "date": "2022-07-01",
      "bid": "217.10",
      "ask": "217.30",
      "open": "215.20",
      "high": "218.80",
      "low": "212.10",
      "close": "217.20",
      "average": "216.7296",
      "volume": "1610027",
      "turnover": "349120818.42",
      "trades": "3772"
    },
    {
      "date": "2022-07-04",
      "bid": "218.20",
      "ask": "218.40",
      "open": "216.90",
      "high": "221.40",
      "low": "216.70",
      "close": "218.00",
      "average": "218.6084",
      "volume": "936467",
      "turnover": "204803222.7",
      "trades": "2587"
    },
    {
      "date": "2022-07-05",
      "bid": "218.00",
      "ask": "218.30",
      "open": "220.00",
      "high": "221.60",
      "low": "216.70",
      "close": "218.20",
      "average": "218.0436",
      "volume": "2438137",
      "turnover": "531630937.8",
      "trades": "3879"
    },
    {
      "date": "2022-07-06",
      "bid": "225.00",
      "ask": "225.20",
      "open": "221.50",
      "high": "225.70",
      "low": "221.40",
      "close": "224.10",
      "average": "224.0187",
      "volume": "1250013",
      "turnover": "280005484.64",
      "trades": "2906"
    },
    {
      "date": "2022-07-07",
      "bid": "230.80",
      "ask": "230.90",
      "open": "225.70",
      "high": "231.60",
      "low": "225.70",
      "close": "230.90",
      "average": "230.3612",
      "volume": "2135074",
      "turnover": "491816887",
      "trades": "4630"
    },
    {
      "date": "2022-07-08",
      "bid": "231.60",
      "ask": "231.80",
      "open": "229.60",
      "high": "232.70",
      "low": "225.90",
      "close": "231.40",
      "average": "231.0262",
      "volume": "964416",
      "turnover": "222792383.6",
      "trades": "2748"
    },
    {
      "date": "2022-07-11",
      "bid": "229.30",
      "ask": "229.50",
      "open": "228.00",
      "high": "230.30",
      "low": "226.30",
      "close": "229.30",
      "average": "229.264",
      "volume": "1012411",
      "turnover": "232116257.65",
      "trades": "2775"
    },
    {
      "date": "2022-07-12",
      "bid": "233.70",
      "ask": "233.90",
      "open": "227.10",
      "high": "234.10",
      "low": "226.60",
      "close": "234.10",
      "average": "232.6628",
      "volume": "1342154",
      "turnover": "312221859.89",
      "trades": "2838"
    },
    {
      "date": "2022-07-13",
      "bid": "227.00",
      "ask": "227.20",
      "open": "232.80",
      "high": "233.00",
      "low": "225.50",
      "close": "227.20",
      "average": "228.3911",
      "volume": "1178751",
      "turnover": "269208113.75",
      "trades": "3279"
    },
    {
      "date": "2022-07-14",
      "bid": "224.40",
      "ask": "224.60",
      "open": "226.00",
      "high": "228.10",
      "low": "222.40",
      "close": "225.40",
      "average": "225.0377",
      "volume": "1630253",
      "turnover": "366869319.4",
      "trades": "4200"
    },
    {
      "date": "2022-07-15",
      "bid": "226.70",
      "ask": "226.90",
      "open": "225.30",
      "high": "227.10",
      "low": "223.30",
      "close": "226.70",
      "average": "225.6254",
      "volume": "1722160",
      "turnover": "388470085.7",
      "trades": "4060"
    },
    {
      "date": "2022-07-18",
      "bid": "226.90",
      "ask": "227.00",
      "open": "228.40",
      "high": "230.10",
      "low": "226.10",
      "close": "227.10",
      "average": "227.5583",
      "volume": "2006169",
      "turnover": "456688998.06",
      "trades": "3538"
    },
    {
      "date": "2022-07-19",
      "bid": "228.80",
      "ask": "229.10",
      "open": "230.50",
      "high": "230.50",
      "low": "216.80",
      "close": "228.40",
      "average": "224.1176",
      "volume": "2970419",
      "turnover": "665017569.65",
      "trades": "7515"
    },
    {
      "date": "2022-07-20",
      "bid": "229.10",
      "ask": "229.20",
      "open": "229.60",
      "high": "231.00",
      "low": "226.80",
      "close": "229.30",
      "average": "229.1312",
      "volume": "1382963",
      "turnover": "316875473.5",
      "trades": "4583"
    },
    {
      "date": "2022-07-21",
      "bid": "233.50",
      "ask": "233.60",
      "open": "229.30",
      "high": "234.50",
      "low": "229.00",
      "close": "233.00",
      "average": "232.3707",
      "volume": "2043499",
      "turnover": "474679611.02",
      "trades": "3712"
    },
    {
      "date": "2022-07-22",
      "bid": "231.80",
      "ask": "232.00",
      "open": "233.40",
      "high": "233.50",
      "low": "230.30",
      "close": "232.20",
      "average": "231.9758",
      "volume": "1134236",
      "turnover": "263110120.75",
      "trades": "3007"
    },
    {
      "date": "2022-07-25",
      "bid": "227.40",
      "ask": "227.50",
      "open": "230.70",
      "high": "231.80",
      "low": "227.00",
      "close": "227.30",
      "average": "228.0892",
      "volume": "1378390",
      "turnover": "314442940.64",
      "trades": "3873"
    },
    {
      "date": "2022-07-26",
      "bid": "228.50",
      "ask": "228.60",
      "open": "225.70",
      "high": "230.40",
      "low": "225.70",
      "close": "229.00",
      "average": "228.9154",
      "volume": "959269",
      "turnover": "219592567.45",
      "trades": "2380"
    },
    {
      "date": "2022-07-27",
      "bid": "229.70",
      "ask": "229.90",
      "open": "231.20",
      "high": "231.70",
      "low": "228.50",
      "close": "229.50",
      "average": "229.8774",
      "volume": "678226",
      "turnover": "155919222.85",
      "trades": "2041"
    },
    {
      "date": "2022-07-28",
      "bid": "231.50",
      "ask": "231.70",
      "open": "230.60",
      "high": "233.70",
      "low": "229.90",
      "close": "232.50",
      "average": "232.0811",
      "volume": "942370",
      "turnover": "218706287.65",
      "trades": "2446"
    },
    {
      "date": "2022-07-29",
      "bid": "238.70",
      "ask": "238.80",
      "open": "235.00",
      "high": "239.50",
      "low": "234.00",
      "close": "238.90",
      "average": "238.3948",
      "volume": "1495773",
      "turnover": "356580133.25",
      "trades": "3287"
    },
    {
      "date": "2022-08-01",
      "bid": "236.70",
      "ask": "236.90",
      "open": "239.00",
      "high": "241.00",
      "low": "235.60",
      "close": "237.60",
      "average": "237.6282",
      "volume": "903098",
      "turnover": "214583269.9",
      "trades": "2918"
    },
    {
      "date": "2022-08-02",
      "bid": "235.50",
      "ask": "235.70",
      "open": "236.50",
      "high": "237.10",
      "low": "234.70",
      "close": "235.80",
      "average": "235.8602",
      "volume": "688680",
      "turnover": "162431387",
      "trades": "1913"
    },
    {
      "date": "2022-08-03",
      "bid": "237.10",
      "ask": "237.20",
      "open": "235.50",
      "high": "237.50",
      "low": "233.70",
      "close": "236.70",
      "average": "236.3114",
      "volume": "703565",
      "turnover": "166258481.5",
      "trades": "2163"
    },
    {
      "date": "2022-08-04",
      "bid": "238.80",
      "ask": "239.00",
      "open": "236.70",
      "high": "241.40",
      "low": "236.30",
      "close": "239.30",
      "average": "239.3437",
      "volume": "719961",
      "turnover": "172317668",
      "trades": "2740"
    },
    {
      "date": "2022-08-05",
      "bid": "229.60",
      "ask": "229.80",
      "open": "235.70",
      "high": "238.20",
      "low": "229.00",
      "close": "229.10",
      "average": "230.8709",
      "volume": "1560265",
      "turnover": "360272520.45",
      "trades": "3420"
    },
    {
      "date": "2022-08-08",
      "bid": "232.90",
      "ask": "233.00",
      "open": "231.00",
      "high": "234.80",
      "low": "230.90",
      "close": "233.20",
      "average": "233.2168",
      "volume": "711985",
      "turnover": "166048731.6",
      "trades": "2068"
    },
    {
      "date": "2022-08-09",
      "bid": "226.40",
      "ask": "226.60",
      "open": "233.10",
      "high": "233.70",
      "low": "226.00",
      "close": "226.80",
      "average": "227.7813",
      "volume": "948932",
      "turnover": "216159931.75",
      "trades": "2712"
    },
    {
      "date": "2022-08-10",
      "bid": "233.30",
      "ask": "233.60",
      "open": "225.60",
      "high": "234.00",
      "low": "224.60",
      "close": "234.00",
      "average": "231.4127",
      "volume": "1339960",
      "turnover": "310061528.8",
      "trades": "3717"
    },
    {
      "date": "2022-08-11",
      "bid": "236.90",
      "ask": "237.10",
      "open": "235.60",
      "high": "237.30",
      "low": "232.40",
      "close": "236.90",
      "average": "235.9421",
      "volume": "1397685",
      "turnover": "329722129.05",
      "trades": "4479"
    },
    {
      "date": "2022-08-12",
      "bid": "235.10",
      "ask": "235.30",
      "open": "239.00",
      "high": "239.00",
      "low": "234.00",
      "close": "234.60",
      "average": "235.0293",
      "volume": "916900",
      "turnover": "215492143.6",
      "trades": "2205"
    },
    {
      "date": "2022-08-15",
      "bid": "237.30",
      "ask": "237.40",
      "open": "235.30",
      "high": "238.60",
      "low": "234.20",
      "close": "237.20",
      "average": "237.1087",
      "volume": "665450",
      "turnover": "157785591.8",
      "trades": "2126"
    },
    {
      "date": "2022-08-16",
      "bid": "236.20",
      "ask": "236.40",
      "open": "237.80",
      "high": "238.30",
      "low": "235.30",
      "close": "235.90",
      "average": "236.1595",
      "volume": "907890",
      "turnover": "214411667.85",
      "trades": "2182"
    },
    {
      "date": "2022-08-17",
      "bid": "233.30",
      "ask": "233.40",
      "open": "236.10",
      "high": "237.10",
      "low": "232.60",
      "close": "233.60",
      "average": "234.1512",
      "volume": "1034352",
      "turnover": "242194272.85",
      "trades": "2994"
    },
    {
      "date": "2022-08-18",
      "bid": "239.30",
      "ask": "239.40",
      "open": "233.20",
      "high": "239.40",
      "low": "232.10",
      "close": "238.60",
      "average": "237.9779",
      "volume": "1165196",
      "turnover": "277285010.25",
      "trades": "2893"
    },
    {
      "date": "2022-08-19",
      "bid": "239.00",
      "ask": "239.20",
      "open": "236.80",
      "high": "241.10",
      "low": "236.60",
      "close": "238.90",
      "average": "239.3186",
      "volume": "1572573",
      "turnover": "376332801.4",
      "trades": "4125"
    },
    {
      "date": "2022-08-22",
      "bid": "232.90",
      "ask": "233.00",
      "open": "238.90",
      "high": "241.00",
      "low": "233.00",
      "close": "233.30",
      "average": "235.1849",
      "volume": "1457545",
      "turnover": "342869446.3",
      "trades": "3882"
    },
    {
      "date": "2022-08-23",
      "bid": "228.60",
      "ask": "228.80",
      "open": "230.00",
      "high": "233.70",
      "low": "228.10",
      "close": "228.40",
      "average": "229.5952",
      "volume": "899390",
      "turnover": "206532418.1",
      "trades": "2700"
    },
    {
      "date": "2022-08-24",
      "bid": "227.90",
      "ask": "228.10",
      "open": "227.60",
      "high": "229.60",
      "low": "225.50",
      "close": "226.70",
      "average": "227.1584",
      "volume": "1401527",
      "turnover": "318379224.75",
      "trades": "3393"
    },
    {
      "date": "2022-08-25",
      "bid": "224.80",
      "ask": "224.90",
      "open": "228.00",
      "high": "228.10",
      "low": "223.60",
      "close": "225.20",
      "average": "225.4288",
      "volume": "981678",
      "turnover": "221302314.55",
      "trades": "2883"
    },
    {
      "date": "2022-08-26",
      "bid": "220.40",
      "ask": "220.60",
      "open": "226.30",
      "high": "227.80",
      "low": "220.30",
      "close": "220.90",
      "average": "222.8301",
      "volume": "1058783",
      "turnover": "235941901.15",
      "trades": "3638"
    },
    {
      "date": "2022-08-29",
      "bid": "216.40",
      "ask": "216.60",
      "open": "218.30",
      "high": "219.10",
      "low": "214.30",
      "close": "216.80",
      "average": "216.9911",
      "volume": "1236617",
      "turnover": "268331617.5",
      "trades": "3431"
    },
    {
      "date": "2022-08-30",
      "bid": "217.80",
      "ask": "217.90",
      "open": "217.60",
      "high": "222.60",
      "low": "217.20",
      "close": "218.00",
      "average": "219.3169",
      "volume": "1073135",
      "turnover": "235361400.15",
      "trades": "3412"
    },
    {
      "date": "2022-08-31",
      "bid": "217.60",
      "ask": "217.80",
      "open": "219.70",
      "high": "220.00",
      "low": "215.40",
      "close": "216.70",
      "average": "217.2238",
      "volume": "2392081",
      "turnover": "519506033.6",
      "trades": "4601"
    },
    {
      "date": "2022-09-01",
      "bid": "210.70",
      "ask": "210.90",
      "open": "214.80",
      "high": "216.00",
      "low": "210.50",
      "close": "210.50",
      "average": "211.8281",
      "volume": "1617588",
      "turnover": "342669809.35",
      "trades": "4017"
    },
    {
      "date": "2022-09-02",
      "bid": "217.40",
      "ask": "217.50",
      "open": "213.10",
      "high": "217.70",
      "low": "211.50",
      "close": "217.70",
      "average": "215.8397",
      "volume": "1578933",
      "turnover": "340750112.95",
      "trades": "3632"
    },
    {
      "date": "2022-09-05",
      "bid": "214.50",
      "ask": "214.60",
      "open": "212.30",
      "high": "216.00",
      "low": "212.30",
      "close": "214.40",
      "average": "214.4662",
      "volume": "1098065",
      "turnover": "235509420.1",
      "trades": "3577"
    },
    {
      "date": "2022-09-06",
      "bid": "215.70",
      "ask": "215.90",
      "open": "214.20",
      "high": "217.00",
      "low": "213.70",
      "close": "215.10",
      "average": "215.3064",
      "volume": "1011336",
      "turnover": "217755122.55",
      "trades": "2207"
    },
    {
      "date": "2022-09-07",
      "bid": "215.10",
      "ask": "215.20",
      "open": "213.00",
      "high": "215.40",
      "low": "210.60",
      "close": "214.30",
      "average": "213.6863",
      "volume": "1230373",
      "turnover": "262921797.1",
      "trades": "2922"
    },
    {
      "date": "2022-09-08",
      "bid": "216.50",
      "ask": "216.70",
      "open": "215.60",
      "high": "217.10",
      "low": "211.50",
      "close": "216.30",
      "average": "215.3574",
      "volume": "1305449",
      "turnover": "281135102.5",
      "trades": "2858"
    },
    {
      "date": "2022-09-09",
      "bid": "220.10",
      "ask": "220.30",
      "open": "216.40",
      "high": "220.70",
      "low": "216.00",
      "close": "220.10",
      "average": "219.5499",
      "volume": "1151224",
      "turnover": "252753311.1",
      "trades": "2903"
    },
    {
      "date": "2022-09-12",
      "bid": "227.60",
      "ask": "227.80",
      "open": "221.20",
      "high": "227.70",
      "low": "220.60",
      "close": "227.40",
      "average": "226.0571",
      "volume": "1128153",
      "turnover": "254999139",
      "trades": "2759"
    },
    {
      "date": "2022-09-13",
      "bid": "223.00",
      "ask": "223.20",
      "open": "228.50",
      "high": "229.20",
      "low": "222.40",
      "close": "222.40",
      "average": "224.6544",
      "volume": "1768317",
      "turnover": "397233949.1",
      "trades": "4186"
    },
    {
      "date": "2022-09-14",
      "bid": "218.40",
      "ask": "218.60",
      "open": "221.30",
      "high": "222.90",
      "low": "217.50",
      "close": "218.40",
      "average": "219.1526",
      "volume": "1511768",
      "turnover": "331339643.14",
      "trades": "4212"
    },
    {
      "date": "2022-09-15",
      "bid": "221.00",
      "ask": "221.20",
      "open": "218.40",
      "high": "224.40",
      "low": "215.80",
      "close": "221.30",
      "average": "221.0615",
      "volume": "2835537",
      "turnover": "626878624.4",
      "trades": "5996"
    },
    {
      "date": "2022-09-16",
      "bid": "213.20",
      "ask": "213.40",
      "open": "219.10",
      "high": "219.70",
      "low": "212.10",
      "close": "212.10",
      "average": "213.1173",
      "volume": "3295587",
      "turnover": "702421088.55",
      "trades": "7246"
    },
    {
      "date": "2022-09-19",
      "bid": "214.80",
      "ask": "215.00",
      "open": "212.00",
      "high": "215.10",
      "low": "210.80",
      "close": "214.30",
      "average": "213.1681",
      "volume": "993220",
      "turnover": "212096641",
      "trades": "2895"
    },
    {
      "date": "2022-09-20",
      "bid": "208.20",
      "ask": "208.30",
      "open": "215.80",
      "high": "215.90",
      "low": "207.70",
      "close": "207.70",
      "average": "209.1181",
      "volume": "1502943",
      "turnover": "314318679",
      "trades": "3431"
    },
    {
      "date": "2022-09-21",
      "bid": "211.10",
      "ask": "211.30",
      "open": "206.00",
      "high": "211.60",
      "low": "205.40",
      "close": "210.60",
      "average": "209.8445",
      "volume": "1788417",
      "turnover": "375242372.4",
      "trades": "4437"
    },
    {
      "date": "2022-09-22",
      "bid": "203.90",
      "ask": "204.00",
      "open": "209.20",
      "high": "209.70",
      "low": "203.90",
      "close": "204.50",
      "average": "205.5188",
      "volume": "1713085",
      "turnover": "352074573.35",
      "trades": "3565"
    },
    {
      "date": "2022-09-23",
      "bid": "205.70",
      "ask": "205.80",
      "open": "204.70",
      "high": "205.80",
      "low": "200.00",
      "close": "204.80",
      "average": "203.8868",
      "volume": "1713114",
      "turnover": "349269005.55",
      "trades": "4438"
    },
    {
      "date": "2022-09-26",
      "bid": "207.60",
      "ask": "207.70",
      "open": "204.80",
      "high": "208.80",
      "low": "203.80",
      "close": "206.60",
      "average": "206.8963",
      "volume": "1680091",
      "turnover": "347562637.8",
      "trades": "3521"
    },
    {
      "date": "2022-09-27",
      "bid": "206.70",
      "ask": "206.90",
      "open": "208.70",
      "high": "209.50",
      "low": "205.50",
      "close": "207.20",
      "average": "207.197",
      "volume": "2045995",
      "turnover": "423874266",
      "trades": "3426"
    },
    {
      "date": "2022-09-28",
      "bid": "211.20",
      "ask": "211.30",
      "open": "204.80",
      "high": "211.30",
      "low": "204.30",
      "close": "211.10",
      "average": "209.0732",
      "volume": "2039508",
      "turnover": "426279210.2",
      "trades": "4253"
    },
    {
      "date": "2022-09-29",
      "bid": "206.00",
      "ask": "206.10",
      "open": "210.70",
      "high": "210.70",
      "low": "204.60",
      "close": "206.00",
      "average": "206.5052",
      "volume": "2005867",
      "turnover": "414479500.25",
      "trades": "3654"
    },
    {
      "date": "2022-09-30",
      "bid": "210.80",
      "ask": "211.00",
      "open": "208.20",
      "high": "211.10",
      "low": "205.90",
      "close": "209.70",
      "average": "209.0647",
      "volume": "2437761",
      "turnover": "509543707.9",
      "trades": "4029"
    },
    {
      "date": "2022-10-03",
      "bid": "211.60",
      "ask": "211.70",
      "open": "209.40",
      "high": "212.10",
      "low": "204.30",
      "close": "211.20",
      "average": "209.8476",
      "volume": "1637441",
      "turnover": "343608876.05",
      "trades": "3740"
    },
    {
      "date": "2022-10-04",
      "bid": "218.20",
      "ask": "218.40",
      "open": "215.40",
      "high": "218.60",
      "low": "212.90",
      "close": "218.60",
      "average": "217.2565",
      "volume": "1664500",
      "turnover": "361623840.4",
      "trades": "3707"
    },
    {
      "date": "2022-10-05",
      "bid": "217.20",
      "ask": "217.40",
      "open": "218.10",
      "high": "220.50",
      "low": "215.90",
      "close": "217.60",
      "average": "217.7783",
      "volume": "1414418",
      "turnover": "308025480.2",
      "trades": "3584"
    },
    {
      "date": "2022-10-06",
      "bid": "216.30",
      "ask": "216.50",
      "open": "219.20",
      "high": "219.80",
      "low": "216.00",
      "close": "216.80",
      "average": "217.1892",
      "volume": "3142553",
      "turnover": "683266496.03",
      "trades": "2647"
    },
    {
      "date": "2022-10-07",
      "bid": "209.00",
      "ask": "209.20",
      "open": "217.30",
      "high": "219.50",
      "low": "208.30",
      "close": "208.80",
      "average": "212.0732",
      "volume": "1942316",
      "turnover": "411990680.15",
      "trades": "4340"
    },
    {
      "date": "2022-10-10",
      "bid": "208.10",
      "ask": "208.30",
      "open": "206.50",
      "high": "211.30",
      "low": "205.50",
      "close": "208.60",
      "average": "209.2751",
      "volume": "2274782",
      "turnover": "475870762.86",
      "trades": "2899"
    },
    {
      "date": "2022-10-11",
      "bid": "205.90",
      "ask": "206.00",
      "open": "208.30",
      "high": "208.70",
      "low": "204.30",
      "close": "205.50",
      "average": "206.2002",
      "volume": "3167665",
      "turnover": "652880004.29",
      "trades": "4512"
    },
    {
      "date": "2022-10-12",
      "bid": "202.30",
      "ask": "202.50",
      "open": "205.50",
      "high": "206.50",
      "low": "202.30",
      "close": "203.70",
      "average": "204.9051",
      "volume": "6240242",
      "turnover": "1278304335.47",
      "trades": "8961"
    },
    {
      "date": "2022-10-13",
      "bid": "207.50",
      "ask": "207.80",
      "open": "202.90",
      "high": "208.70",
      "low": "199.30",
      "close": "207.80",
      "average": "204.9597",
      "volume": "1930858",
      "turnover": "395718508.5",
      "trades": "4471"
    },
    {
      "date": "2022-10-14",
      "bid": "208.80",
      "ask": "208.90",
      "open": "210.00",
      "high": "212.80",
      "low": "207.90",
      "close": "209.00",
      "average": "209.767",
      "volume": "1399793",
      "turnover": "293632545.35",
      "trades": "3247"
    },
    {
      "date": "2022-10-17",
      "bid": "210.20",
      "ask": "210.30",
      "open": "208.70",
      "high": "211.80",
      "low": "203.70",
      "close": "211.00",
      "average": "209.598",
      "volume": "2062115",
      "turnover": "430573775.95",
      "trades": "3498"
    },
    {
      "date": "2022-10-18",
      "bid": "215.30",
      "ask": "215.50",
      "open": "214.30",
      "high": "216.50",
      "low": "212.00",
      "close": "216.00",
      "average": "215.1666",
      "volume": "2476062",
      "turnover": "532240504.25",
      "trades": "3821"
    },
    {
      "date": "2022-10-19",
      "bid": "214.80",
      "ask": "215.10",
      "open": "216.60",
      "high": "217.60",
      "low": "213.90",
      "close": "214.20",
      "average": "214.7805",
      "volume": "1702637",
      "turnover": "366401964.1",
      "trades": "2659"
    },
    {
      "date": "2022-10-20",
      "bid": "213.10",
      "ask": "213.30",
      "open": "213.30",
      "high": "215.10",
      "low": "210.60",
      "close": "213.00",
      "average": "212.8518",
      "volume": "1847994",
      "turnover": "393346375.35",
      "trades": "3141"
    },
    {
      "date": "2022-10-21",
      "bid": "211.20",
      "ask": "211.60",
      "open": "210.80",
      "high": "212.40",
      "low": "208.90",
      "close": "211.30",
      "average": "211.0563",
      "volume": "1994329",
      "turnover": "420908119.35",
      "trades": "3879"
    },
    {
      "date": "2022-10-24",
      "bid": "216.60",
      "ask": "216.70",
      "open": "213.20",
      "high": "218.00",
      "low": "212.90",
      "close": "217.50",
      "average": "216.3742",
      "volume": "1158831",
      "turnover": "250780149.9",
      "trades": "2952"
    },
    {
      "date": "2022-10-25",
      "bid": "220.10",
      "ask": "220.40",
      "open": "217.90",
      "high": "220.40",
      "low": "214.60",
      "close": "220.40",
      "average": "219.0314",
      "volume": "1812329",
      "turnover": "396914074.1",
      "trades": "3830"
    },
    {
      "date": "2022-10-26",
      "bid": "229.30",
      "ask": "229.50",
      "open": "224.80",
      "high": "229.90",
      "low": "222.20",
      "close": "229.60",
      "average": "227.5793",
      "volume": "2231312",
      "turnover": "507748195.1",
      "trades": "6521"
    },
    {
      "date": "2022-10-27",
      "bid": "229.40",
      "ask": "229.60",
      "open": "227.20",
      "high": "230.00",
      "low": "224.30",
      "close": "228.50",
      "average": "228.0179",
      "volume": "1606116",
      "turnover": "366230172.9",
      "trades": "5211"
    },
    {
      "date": "2022-10-28",
      "bid": "226.60",
      "ask": "226.70",
      "open": "227.90",
      "high": "227.90",
      "low": "223.30",
      "close": "226.10",
      "average": "225.9224",
      "volume": "1188460",
      "turnover": "268496701.8",
      "trades": "2963"
    },
    {
      "date": "2022-10-31",
      "bid": "222.60",
      "ask": "222.70",
      "open": "226.70",
      "high": "226.70",
      "low": "222.50",
      "close": "223.00",
      "average": "223.2655",
      "volume": "2017593",
      "turnover": "450460235.15",
      "trades": "3081"
    },
    {
      "date": "2022-11-01",
      "bid": "222.30",
      "ask": "222.40",
      "open": "224.90",
      "high": "227.20",
      "low": "221.50",
      "close": "222.70",
      "average": "223.7011",
      "volume": "1190800",
      "turnover": "266372278.2",
      "trades": "2861"
    },
    {
      "date": "2022-11-02",
      "bid": "223.40",
      "ask": "223.60",
      "open": "223.30",
      "high": "225.10",
      "low": "221.90",
      "close": "223.50",
      "average": "223.6798",
      "volume": "1093062",
      "turnover": "244544418.85",
      "trades": "2138"
    },
    {
      "date": "2022-11-03",
      "bid": "218.40",
      "ask": "218.50",
      "open": "221.50",
      "high": "221.90",
      "low": "216.00",
      "close": "218.90",
      "average": "218.5769",
      "volume": "1608052",
      "turnover": "351482323",
      "trades": "3857"
    },
    {
      "date": "2022-11-04",
      "bid": "224.00",
      "ask": "224.20",
      "open": "219.50",
      "high": "224.50",
      "low": "219.00",
      "close": "224.50",
      "average": "222.9251",
      "volume": "752601",
      "turnover": "167860577.84",
      "trades": "1651"
    },
    {
      "date": "2022-11-07",
      "bid": "220.30",
      "ask": "220.40",
      "open": "222.10",
      "high": "224.10",
      "low": "219.20",
      "close": "220.70",
      "average": "221.3839",
      "volume": "1526924",
      "turnover": "338046782.95",
      "trades": "3767"
    },
    {
      "date": "2022-11-08",
      "bid": "227.40",
      "ask": "227.60",
      "open": "216.70",
      "high": "228.00",
      "low": "216.40",
      "close": "227.10",
      "average": "225.3179",
      "volume": "2399332",
      "turnover": "540736247.15",
      "trades": "4271"
    },
    {
      "date": "2022-11-09",
      "bid": "228.40",
      "ask": "228.50",
      "open": "227.10",
      "high": "228.80",
      "low": "225.70",
      "close": "228.00",
      "average": "227.4931",
      "volume": "1389377",
      "turnover": "316073687.8",
      "trades": "2816"
    },
    {
      "date": "2022-11-10",
      "bid": "242.40",
      "ask": "242.60",
      "open": "226.10",
      "high": "242.50",
      "low": "224.10",
      "close": "241.50",
      "average": "237.3514",
      "volume": "2022742",
      "turnover": "479975587.8",
      "trades": "4692"
    },
    {
      "date": "2022-11-11",
      "bid": "243.20",
      "ask": "243.30",
      "open": "244.30",
      "high": "244.80",
      "low": "238.60",
      "close": "242.30",
      "average": "241.6595",
      "volume": "2102386",
      "turnover": "508107225.1",
      "trades": "5738"
    },
    {
      "date": "2022-11-14",
      "bid": "245.70",
      "ask": "245.90",
      "open": "242.10",
      "high": "246.90",
      "low": "241.10",
      "close": "244.80",
      "average": "244.481",
      "volume": "1492616",
      "turnover": "364900033.5",
      "trades": "4390"
    },
    {
      "date": "2022-11-15",
      "bid": "244.20",
      "ask": "244.30",
      "open": "246.00",
      "high": "246.80",
      "low": "243.40",
      "close": "243.70",
      "average": "244.3331",
      "volume": "1536883",
      "turnover": "375610391.35",
      "trades": "3954"
    },
    {
      "date": "2022-11-16",
      "bid": "238.00",
      "ask": "242.00",
      "open": "243.70",
      "high": "246.90",
      "low": "237.30",
      "close": "238.40",
      "average": "240.8015",
      "volume": "892559",
      "turnover": "214916542.9",
      "trades": "4113"
    },
    {
      "date": "2022-11-17",
      "bid": "237.30",
      "ask": "237.40",
      "open": "238.50",
      "high": "241.30",
      "low": "237.20",
      "close": "237.90",
      "average": "238.2914",
      "volume": "1604198",
      "turnover": "382332505.4",
      "trades": "4390"
    },
    {
      "date": "2022-11-18",
      "bid": "239.50",
      "ask": "239.60",
      "open": "238.20",
      "high": "241.30",
      "low": "238.20",
      "close": "239.80",
      "average": "239.9365",
      "volume": "1401629",
      "turnover": "336299709.5",
      "trades": "4280"
    },
    {
      "date": "2022-11-21",
      "bid": "238.70",
      "ask": "238.80",
      "open": "237.50",
      "high": "239.20",
      "low": "235.00",
      "close": "237.80",
      "average": "237.423",
      "volume": "1096972",
      "turnover": "260431406.85",
      "trades": "3425"
    },
    {
      "date": "2022-11-22",
      "bid": "241.10",
      "ask": "241.20",
      "open": "236.10",
      "high": "241.50",
      "low": "235.20",
      "close": "240.70",
      "average": "239.6897",
      "volume": "1113190",
      "turnover": "266787605.75",
      "trades": "3022"
    },
    {
      "date": "2022-11-23",
      "bid": "245.50",
      "ask": "245.60",
      "open": "242.00",
      "high": "245.70",
      "low": "240.00",
      "close": "245.50",
      "average": "243.812",
      "volume": "1322812",
      "turnover": "322512470.75",
      "trades": "3605"
    },
    {
      "date": "2022-11-24",
      "bid": "242.80",
      "ask": "243.00",
      "open": "245.50",
      "high": "245.90",
      "low": "241.50",
      "close": "242.70",
      "average": "243.2074",
      "volume": "840329",
      "turnover": "204381315.25",
      "trades": "2714"
    },
    {
      "date": "2022-11-25",
      "bid": "243.90",
      "ask": "244.00",
      "open": "242.10",
      "high": "244.10",
      "low": "241.70",
      "close": "243.60",
      "average": "243.3362",
      "volume": "800537",
      "turnover": "194793583.7",
      "trades": "2387"
    },
    {
      "date": "2022-11-28",
      "bid": "240.70",
      "ask": "240.80",
      "open": "242.60",
      "high": "243.40",
      "low": "238.80",
      "close": "240.10",
      "average": "240.4795",
      "volume": "1141434",
      "turnover": "274492736.25",
      "trades": "2557"
    },
    {
      "date": "2022-11-29",
      "bid": "238.00",
      "ask": "238.10",
      "open": "240.30",
      "high": "242.20",
      "low": "237.90",
      "close": "238.40",
      "average": "239.5424",
      "volume": "877532",
      "turnover": "210212173.45",
      "trades": "2374"
    },
    {
      "date": "2022-11-30",
      "bid": "239.30",
      "ask": "239.50",
      "open": "244.00",
      "high": "244.00",
      "low": "238.30",
      "close": "238.30",
      "average": "238.6759",
      "volume": "4472980",
      "turnover": "1069164230.32",
      "trades": "3381"
    },
    {
      "date": "2022-12-01",
      "bid": "241.30",
      "ask": "241.40",
      "open": "241.00",
      "high": "243.80",
      "low": "240.20",
      "close": "241.90",
      "average": "241.7084",
      "volume": "1148066",
      "turnover": "277497424.1",
      "trades": "3191"
    },
    {
      "date": "2022-12-02",
      "bid": "241.50",
      "ask": "241.70",
      "open": "241.70",
      "high": "243.00",
      "low": "238.40",
      "close": "241.80",
      "average": "241.5161",
      "volume": "955278",
      "turnover": "230709408.4",
      "trades": "2382"
    },
    {
      "date": "2022-12-05",
      "bid": "241.00",
      "ask": "241.20",
      "open": "241.80",
      "high": "242.10",
      "low": "239.20",
      "close": "240.80",
      "average": "240.6733",
      "volume": "1151304",
      "turnover": "277089196.55",
      "trades": "2179"
    },
    {
      "date": "2022-12-06",
      "bid": "234.80",
      "ask": "235.10",
      "open": "240.80",
      "high": "241.70",
      "low": "234.60",
      "close": "234.80",
      "average": "236.1447",
      "volume": "1693376",
      "turnover": "399891953.08",
      "trades": "3194"
    },
    {
      "date": "2022-12-07",
      "bid": "233.20",
      "ask": "233.30",
      "open": "233.30",
      "high": "234.50",
      "low": "229.70",
      "close": "232.80",
      "average": "232.3935",
      "volume": "1637513",
      "turnover": "380529714.2",
      "trades": "3564"
    },
    {
      "date": "2022-12-08",
      "bid": "234.40",
      "ask": "234.60",
      "open": "233.10",
      "high": "235.10",
      "low": "231.70",
      "close": "234.30",
      "average": "234.0136",
      "volume": "922493",
      "turnover": "215871083.9",
      "trades": "2510"
    },
    {
      "date": "2022-12-09",
      "bid": "236.70",
      "ask": "236.80",
      "open": "235.30",
      "high": "238.00",
      "low": "234.50",
      "close": "236.70",
      "average": "236.6354",
      "volume": "1290645",
      "turnover": "305402242.3",
      "trades": "3060"
    },
    {
      "date": "2022-12-12",
      "bid": "236.10",
      "ask": "236.30",
      "open": "237.00",
      "high": "237.00",
      "low": "234.20",
      "close": "236.30",
      "average": "235.8546",
      "volume": "1188106",
      "turnover": "280219967.64",
      "trades": "2496"
    },
    {
      "date": "2022-12-13",
      "bid": "237.80",
      "ask": "237.90",
      "open": "237.00",
      "high": "241.90",
      "low": "234.10",
      "close": "238.40",
      "average": "238.1063",
      "volume": "1930735",
      "turnover": "459703716.7",
      "trades": "4591"
    },
    {
      "date": "2022-12-14",
      "bid": "237.90",
      "ask": "238.10",
      "open": "238.50",
      "high": "239.00",
      "low": "232.30",
      "close": "237.30",
      "average": "236.4702",
      "volume": "1737704",
      "turnover": "410892315.9",
      "trades": "4443"
    },
    {
      "date": "2022-12-15",
      "bid": "228.90",
      "ask": "229.10",
      "open": "231.70",
      "high": "234.30",
      "low": "228.70",
      "close": "228.70",
      "average": "230.3888",
      "volume": "2087520",
      "turnover": "481255263.2",
      "trades": "4848"
    },
    {
      "date": "2022-12-16",
      "bid": "230.00",
      "ask": "230.10",
      "open": "227.90",
      "high": "230.40",
      "low": "227.00",
      "close": "229.00",
      "average": "228.8937",
      "volume": "2862849",
      "turnover": "655281977.4",
      "trades": "4642"
    },
    {
      "date": "2022-12-19",
      "bid": "229.60",
      "ask": "229.70",
      "open": "230.60",
      "high": "231.60",
      "low": "228.60",
      "close": "229.60",
      "average": "229.6394",
      "volume": "1420467",
      "turnover": "326199805.55",
      "trades": "3190"
    },
    {
      "date": "2022-12-20",
      "bid": "224.90",
      "ask": "225.00",
      "open": "226.80",
      "high": "228.70",
      "low": "224.80",
      "close": "225.00",
      "average": "225.9461",
      "volume": "1532485",
      "turnover": "346285326.35",
      "trades": "3862"
    },
    {
      "date": "2022-12-21",
      "bid": "228.40",
      "ask": "228.60",
      "open": "226.10",
      "high": "229.10",
      "low": "225.80",
      "close": "228.80",
      "average": "228.2746",
      "volume": "1261788",
      "turnover": "288016621.75",
      "trades": "3347"
    },
    {
      "date": "2022-12-22",
      "bid": "225.30",
      "ask": "225.50",
      "open": "228.50",
      "high": "229.60",
      "low": "224.30",
      "close": "225.70",
      "average": "226.4917",
      "volume": "864864",
      "turnover": "195902116.7",
      "trades": "2673"
    },
    {
      "date": "2022-12-23",
      "bid": "225.00",
      "ask": "225.10",
      "open": "225.40",
      "high": "226.60",
      "low": "224.00",
      "close": "225.10",
      "average": "225.3233",
      "volume": "944509",
      "turnover": "212813827.9",
      "trades": "2679"
    },
    {
      "date": "2022-12-27",
      "bid": "227.10",
      "ask": "227.20",
      "open": "227.80",
      "high": "228.30",
      "low": "226.30",
      "close": "227.20",
      "average": "227.2757",
      "volume": "520349",
      "turnover": "118249449.25",
      "trades": "1682"
    },
    {
      "date": "2022-12-28",
      "bid": "226.00",
      "ask": "226.20",
      "open": "227.20",
      "high": "228.10",
      "low": "225.40",
      "close": "226.20",
      "average": "226.552",
      "volume": "687527",
      "turnover": "155764666.05",
      "trades": "2158"
    },
    {
      "date": "2022-12-29",
      "bid": "227.60",
      "ask": "227.70",
      "open": "225.50",
      "high": "227.90",
      "low": "224.20",
      "close": "227.90",
      "average": "227.3069",
      "volume": "520418",
      "turnover": "118293676.55",
      "trades": "1399"
    },
    {
      "date": "2022-12-30",
      "bid": "224.00",
      "ask": "224.20",
      "open": "226.70",
      "high": "228.40",
      "low": "223.70",
      "close": "223.70",
      "average": "224.2943",
      "volume": "1093453",
      "turnover": "245271846.15",
      "trades": "1719"
    },
    {
      "date": "2023-01-02",
      "bid": "225.90",
      "ask": "226.10",
      "open": "225.80",
      "high": "226.30",
      "low": "224.20",
      "close": "226.10",
      "average": "225.5843",
      "volume": "430890",
      "turnover": "97201757.9",
      "trades": "1806"
    },
    {
      "date": "2023-01-03",
      "bid": "227.70",
      "ask": "227.80",
      "open": "226.00",
      "high": "229.20",
      "low": "225.40",
      "close": "227.50",
      "average": "227.4878",
      "volume": "840469",
      "turnover": "191213479.6",
      "trades": "2205"
    },
    {
      "date": "2023-01-04",
      "bid": "231.70",
      "ask": "231.90",
      "open": "230.00",
      "high": "232.30",
      "low": "229.30",
      "close": "232.00",
      "average": "231.013",
      "volume": "1227472",
      "turnover": "283513983.2",
      "trades": "3674"
    },
    {
      "date": "2023-01-05",
      "bid": "228.40",
      "ask": "228.50",
      "open": "229.60",
      "high": "230.40",
      "low": "226.50",
      "close": "227.60",
      "average": "228.0495",
      "volume": "944956",
      "turnover": "215495158.65",
      "trades": "2531"
    },
    {
      "date": "2023-01-09",
      "bid": "235.00",
      "ask": "235.20",
      "open": "230.00",
      "high": "235.70",
      "low": "229.60",
      "close": "235.00",
      "average": "234.2131",
      "volume": "2019423",
      "turnover": "472961554.15",
      "trades": "4287"
    },
    {
      "date": "2023-01-10",
      "bid": "236.10",
      "ask": "236.20",
      "open": "233.50",
      "high": "237.40",
      "low": "232.20",
      "close": "236.40",
      "average": "235.8585",
      "volume": "1544719",
      "turnover": "364414347.7",
      "trades": "3447"
    },
    {
      "date": "2023-01-11",
      "bid": "241.30",
      "ask": "241.50",
      "open": "234.70",
      "high": "243.70",
      "low": "234.70",
      "close": "240.40",
      "average": "240.5474",
      "volume": "1802587",
      "turnover": "433599526.8",
      "trades": "4384"
    },
    {
      "date": "2023-01-12",
      "bid": "245.90",
      "ask": "246.00",
      "open": "240.90",
      "high": "246.50",
      "low": "239.70",
      "close": "245.60",
      "average": "244.0643",
      "volume": "1500209",
      "turnover": "366148921.25",
      "trades": "4401"
    },
    {
      "date": "2023-01-13",
      "bid": "245.80",
      "ask": "246.00",
      "open": "245.70",
      "high": "247.50",
      "low": "242.90",
      "close": "245.50",
      "average": "245.5625",
      "volume": "1416234",
      "turnover": "347727765.2",
      "trades": "2968"
    },
    {
      "date": "2023-01-16",
      "bid": "246.50",
      "ask": "246.70",
      "open": "246.50",
      "high": "247.30",
      "low": "243.00",
      "close": "246.50",
      "average": "245.4882",
      "volume": "596040",
      "turnover": "146309688.1",
      "trades": "1887"
    },
    {
      "date": "2023-01-17",
      "bid": "245.10",
      "ask": "245.30",
      "open": "245.30",
      "high": "247.60",
      "low": "245.10",
      "close": "245.20",
      "average": "245.8399",
      "volume": "1243964",
      "turnover": "305817307.39",
      "trades": "3076"
    },
    {
      "date": "2023-01-18",
      "bid": "246.30",
      "ask": "246.40",
      "open": "245.20",
      "high": "249.00",
      "low": "244.70",
      "close": "246.20",
      "average": "246.5011",
      "volume": "1067726",
      "turnover": "263194242.55",
      "trades": "2892"
    },
    {
      "date": "2023-01-19",
      "bid": "241.50",
      "ask": "241.70",
      "open": "243.90",
      "high": "245.40",
      "low": "241.30",
      "close": "241.40",
      "average": "242.3919",
      "volume": "1554445",
      "turnover": "376776740.98",
      "trades": "2997"
    },
    {
      "date": "2023-01-20",
      "bid": "243.20",
      "ask": "243.30",
      "open": "243.20",
      "high": "245.00",
      "low": "240.80",
      "close": "243.10",
      "average": "243.2358",
      "volume": "1105208",
      "turnover": "268837545.45",
      "trades": "2953"
    },
    {
      "date": "2023-01-23",
      "bid": "248.30",
      "ask": "248.40",
      "open": "245.60",
      "high": "248.90",
      "low": "245.40",
      "close": "248.50",
      "average": "247.7034",
      "volume": "1184521",
      "turnover": "293347992.25",
      "trades": "3069"
    },
    {
      "date": "2023-01-24",
      "bid": "244.70",
      "ask": "244.90",
      "open": "249.20",
      "high": "249.20",
      "low": "243.40",
      "close": "244.50",
      "average": "244.9165",
      "volume": "1387335",
      "turnover": "339786231.89",
      "trades": "3326"
    },
    {
      "date": "2023-01-25",
      "bid": "243.60",
      "ask": "243.80",
      "open": "245.00",
      "high": "245.50",
      "low": "241.90",
      "close": "243.60",
      "average": "243.4512",
      "volume": "685251",
      "turnover": "166824540.3",
      "trades": "2295"
    },
    {
      "date": "2023-01-26",
      "bid": "245.70",
      "ask": "245.80",
      "open": "244.50",
      "high": "247.70",
      "low": "243.60",
      "close": "245.70",
      "average": "245.5946",
      "volume": "1281215",
      "turnover": "314661360.75",
      "trades": "4189"
    },
    {
      "date": "2023-01-27",
      "bid": "246.80",
      "ask": "247.00",
      "open": "245.70",
      "high": "247.90",
      "low": "245.50",
      "close": "247.10",
      "average": "246.9329",
      "volume": "948403",
      "turnover": "234192499.7",
      "trades": "2390"
    },
    {
      "date": "2023-01-30",
      "bid": "246.90",
      "ask": "247.10",
      "open": "246.60",
      "high": "248.20",
      "low": "245.10",
      "close": "246.70",
      "average": "246.6354",
      "volume": "759871",
      "turnover": "187417929.8",
      "trades": "2240"
    },
    {
      "date": "2023-01-31",
      "bid": "245.70",
      "ask": "245.90",
      "open": "246.10",
      "high": "247.00",
      "low": "244.30",
      "close": "245.40",
      "average": "245.5416",
      "volume": "1405267",
      "turnover": "345050909.5",
      "trades": "2820"
    },
    {
      "date": "2023-02-01",
      "bid": "248.20",
      "ask": "248.40",
      "open": "245.40",
      "high": "249.00",
      "low": "245.40",
      "close": "248.60",
      "average": "248.1501",
      "volume": "1071153",
      "turnover": "265795924.7",
      "trades": "3160"
    },
    {
      "date": "2023-02-02",
      "bid": "257.40",
      "ask": "257.50",
      "open": "250.10",
      "high": "257.70",
      "low": "250.10",
      "close": "257.70",
      "average": "254.9323",
      "volume": "2440146",
      "turnover": "622047688",
      "trades": "6517"
    },
    {
      "date": "2023-02-03",
      "bid": "268.80",
      "ask": "268.90",
      "open": "254.00",
      "high": "269.50",
      "low": "253.30",
      "close": "269.00",
      "average": "264.2507",
      "volume": "2887050",
      "turnover": "762864768.85",
      "trades": "9665"
    },
    {
      "date": "2023-02-06",
      "bid": "264.70",
      "ask": "264.90",
      "open": "268.50",
      "high": "268.50",
      "low": "263.00",
      "close": "263.90",
      "average": "264.7667",
      "volume": "2185288",
      "turnover": "578600509.75",
      "trades": "6495"
    },
    {
      "date": "2023-02-07",
      "bid": "262.00",
      "ask": "262.20",
      "open": "263.50",
      "high": "266.50",
      "low": "262.00",
      "close": "262.50",
      "average": "263.534",
      "volume": "1343463",
      "turnover": "354061931.3",
      "trades": "3350"
    },
    {
      "date": "2023-02-08",
      "bid": "259.30",
      "ask": "259.40",
      "open": "264.20",
      "high": "265.80",
      "low": "258.50",
      "close": "259.40",
      "average": "260.6066",
      "volume": "1926048",
      "turnover": "501940592.75",
      "trades": "4249"
    },
    {
      "date": "2023-02-09",
      "bid": "257.90",
      "ask": "258.10",
      "open": "261.60",
      "high": "263.10",
      "low": "257.60",
      "close": "258.70",
      "average": "259.731",
      "volume": "1405387",
      "turnover": "365007551.95",
      "trades": "3519"
    },
    {
      "date": "2023-02-10",
      "bid": "254.60",
      "ask": "254.70",
      "open": "256.90",
      "high": "258.70",
      "low": "252.40",
      "close": "254.60",
      "average": "254.6564",
      "volume": "1399561",
      "turnover": "356390793.5",
      "trades": "4114"
    },
    {
      "date": "2023-02-13",
      "bid": "256.40",
      "ask": "256.60",
      "open": "256.00",
      "high": "257.50",
      "low": "255.20",
      "close": "256.10",
      "average": "256.1379",
      "volume": "1681726",
      "turnover": "430755606.5",
      "trades": "3384"
    },
    {
      "date": "2023-02-14",
      "bid": "254.40",
      "ask": "254.60",
      "open": "256.10",
      "high": "257.40",
      "low": "253.00",
      "close": "254.70",
      "average": "255.4967",
      "volume": "1742305",
      "turnover": "445159465.1",
      "trades": "4353"
    },
    {
      "date": "2023-02-15",
      "bid": "256.80",
      "ask": "256.90",
      "open": "254.20",
      "high": "257.40",
      "low": "254.20",
      "close": "257.40",
      "average": "256.6927",
      "volume": "1459447",
      "turnover": "374566288.5",
      "trades": "3509"
    },
    {
      "date": "2023-02-16",
      "bid": "256.60",
      "ask": "256.70",
      "open": "258.30",
      "high": "259.50",
      "low": "254.20",
      "close": "256.20",
      "average": "256.5133",
      "volume": "1707309",
      "turnover": "437957597.17",
      "trades": "3290"
    },
    {
      "date": "2023-02-17",
      "bid": "255.50",
      "ask": "255.70",
      "open": "255.80",
      "high": "260.20",
      "low": "252.60",
      "close": "255.70",
      "average": "255.7589",
      "volume": "1410932",
      "turnover": "360855508.8",
      "trades": "4394"
    },
    {
      "date": "2023-02-20",
      "bid": "251.80",
      "ask": "251.90",
      "open": "256.30",
      "high": "257.00",
      "low": "251.40",
      "close": "252.10",
      "average": "252.8642",
      "volume": "703008",
      "turnover": "177792002.55",
      "trades": "2065"
    },
    {
      "date": "2023-02-21",
      "bid": "250.30",
      "ask": "250.50",
      "open": "251.80",
      "high": "253.70",
      "low": "249.40",
      "close": "249.80",
      "average": "250.5243",
      "volume": "1059803",
      "turnover": "265514960.35",
      "trades": "2784"
    },
    {
      "date": "2023-02-22",
      "bid": "255.90",
      "ask": "256.10",
      "open": "249.10",
      "high": "256.30",
      "low": "248.50",
      "close": "255.30",
      "average": "253.8577",
      "volume": "1548327",
      "turnover": "393025360.8",
      "trades": "3948"
    },
    {
      "date": "2023-02-23",
      "bid": "255.40",
      "ask": "255.60",
      "open": "253.30",
      "high": "256.60",
      "low": "253.30",
      "close": "255.00",
      "average": "255.2525",
      "volume": "951463",
      "turnover": "242863004.2",
      "trades": "3029"
    },
    {
      "date": "2023-02-24",
      "bid": "253.90",
      "ask": "254.10",
      "open": "256.40",
      "high": "258.50",
      "low": "251.90",
      "close": "253.90",
      "average": "254.5775",
      "volume": "1273674",
      "turnover": "324276728.75",
      "trades": "3110"
    },
    {
      "date": "2023-02-27",
      "bid": "256.10",
      "ask": "256.30",
      "open": "254.50",
      "high": "258.10",
      "low": "254.50",
      "close": "255.90",
      "average": "256.1882",
      "volume": "810981",
      "turnover": "207766055.6",
      "trades": "2061"
    },
    {
      "date": "2023-02-28",
      "bid": "255.70",
      "ask": "255.90",
      "open": "255.20",
      "high": "257.50",
      "low": "252.90",
      "close": "255.10",
      "average": "255.2819",
      "volume": "1906784",
      "turnover": "486753314.2",
      "trades": "2968"
    },
    {
      "date": "2023-03-01",
      "bid": "252.90",
      "ask": "253.10",
      "open": "256.20",
      "high": "257.10",
      "low": "252.90",
      "close": "253.70",
      "average": "254.2915",
      "volume": "1607332",
      "turnover": "408833487.8",
      "trades": "3771"
    },
    {
      "date": "2023-03-02",
      "bid": "254.50",
      "ask": "254.60",
      "open": "253.70",
      "high": "255.90",
      "low": "252.60",
      "close": "254.70",
      "average": "254.6376",
      "volume": "1090696",
      "turnover": "277736413.1",
      "trades": "2698"
    },
    {
      "date": "2023-03-03",
      "bid": "259.70",
      "ask": "259.90",
      "open": "256.00",
      "high": "260.40",
      "low": "256.00",
      "close": "260.10",
      "average": "259.3302",
      "volume": "1250070",
      "turnover": "324128486.45",
      "trades": "2695"
    },
    {
      "date": "2023-03-06",
      "bid": "258.90",
      "ask": "259.00",
      "open": "260.10",
      "high": "262.20",
      "low": "258.70",
      "close": "259.00",
      "average": "259.6312",
      "volume": "903293",
      "turnover": "234533504.95",
      "trades": "3015"
    },
    {
      "date": "2023-03-07",
      "bid": "258.10",
      "ask": "258.30",
      "open": "259.00",
      "high": "261.90",
      "low": "257.70",
      "close": "258.80",
      "average": "259.427",
      "volume": "1302391",
      "turnover": "337885538.8",
      "trades": "3033"
    },
    {
      "date": "2023-03-08",
      "bid": "260.00",
      "ask": "260.20",
      "open": "257.40",
      "high": "261.20",
      "low": "257.40",
      "close": "260.30",
      "average": "259.9985",
      "volume": "1727199",
      "turnover": "449068317.15",
      "trades": "3915"
    },
    {
      "date": "2023-03-09",
      "bid": "262.00",
      "ask": "262.20",
      "open": "259.90",
      "high": "263.30",
      "low": "257.70",
      "close": "261.80",
      "average": "260.9978",
      "volume": "1442946",
      "turnover": "376604791.1",
      "trades": "4023"
    },
    {
      "date": "2023-03-10",
      "bid": "254.70",
      "ask": "254.80",
      "open": "257.30",
      "high": "259.30",
      "low": "253.80",
      "close": "255.30",
      "average": "256.0002",
      "volume": "1091209",
      "turnover": "279372283.89",
      "trades": "3150"
    },
    {
      "date": "2023-03-13",
      "bid": "251.10",
      "ask": "251.20",
      "open": "255.30",
      "high": "256.30",
      "low": "249.20",
      "close": "251.50",
      "average": "251.7566",
      "volume": "1933767",
      "turnover": "486876375.25",
      "trades": "4973"
    },
    {
      "date": "2023-03-14",
      "bid": "256.40",
      "ask": "256.70",
      "open": "251.50",
      "high": "257.20",
      "low": "250.90",
      "close": "255.50",
      "average": "254.981",
      "volume": "1942765",
      "turnover": "495296067",
      "trades": "3589"
    },
    {
      "date": "2023-03-15",
      "bid": "246.60",
      "ask": "246.80",
      "open": "255.00",
      "high": "255.00",
      "low": "246.40",
      "close": "246.40",
      "average": "248.2019",
      "volume": "2379164",
      "turnover": "590532599.9",
      "trades": "4988"
    },
    {
      "date": "2023-03-16",
      "bid": "254.50",
      "ask": "254.70",
      "open": "248.30",
      "high": "255.10",
      "low": "247.00",
      "close": "254.50",
      "average": "252.2812",
      "volume": "2538128",
      "turnover": "640271147.95",
      "trades": "6440"
    },
    {
      "date": "2023-03-17",
      "bid": "248.50",
      "ask": "248.70",
      "open": "256.40",
      "high": "257.70",
      "low": "246.60",
      "close": "248.80",
      "average": "249.5188",
      "volume": "4460957",
      "turnover": "1113120871",
      "trades": "6747"
    },
    {
      "date": "2023-03-20",
      "bid": "251.90",
      "ask": "252.10",
      "open": "248.80",
      "high": "253.50",
      "low": "245.40",
      "close": "251.60",
      "average": "251.3045",
      "volume": "1617202",
      "turnover": "406460208.75",
      "trades": "3820"
    },
    {
      "date": "2023-03-21",
      "bid": "252.80",
      "ask": "253.00",
      "open": "255.00",
      "high": "255.00",
      "low": "251.60",
      "close": "252.60",
      "average": "252.8393",
      "volume": "1643544",
      "turnover": "415571700.55",
      "trades": "3165"
    },
    {
      "date": "2023-03-22",
      "bid": "246.80",
      "ask": "247.00",
      "open": "252.40",
      "high": "253.00",
      "low": "244.90",
      "close": "247.50",
      "average": "247.9169",
      "volume": "2604630",
      "turnover": "645634605.7",
      "trades": "5439"
    },
    {
      "date": "2023-03-23",
      "bid": "243.50",
      "ask": "243.60",
      "open": "246.20",
      "high": "246.20",
      "low": "239.80",
      "close": "243.90",
      "average": "243.1194",
      "volume": "2097773",
      "turnover": "509985763.25",
      "trades": "4288"
    },
    {
      "date": "2023-03-24",
      "bid": "234.30",
      "ask": "234.50",
      "open": "243.60",
      "high": "243.60",
      "low": "234.30",
      "close": "234.90",
      "average": "236.7282",
      "volume": "2190962",
      "turnover": "518708836.2",
      "trades": "5012"
    },
    {
      "date": "2023-03-27",
      "bid": "238.50",
      "ask": "238.70",
      "open": "237.10",
      "high": "242.10",
      "low": "235.90",
      "close": "238.50",
      "average": "238.7747",
      "volume": "1622440",
      "turnover": "387454004.55",
      "trades": "3604"
    },
    {
      "date": "2023-03-28",
      "bid": "240.50",
      "ask": "240.60",
      "open": "240.40",
      "high": "242.60",
      "low": "239.90",
      "close": "240.70",
      "average": "240.9321",
      "volume": "1713112",
      "turnover": "412891404.9",
      "trades": "3409"
    },
    {
      "date": "2023-03-29",
      "bid": "243.60",
      "ask": "243.70",
      "open": "242.70",
      "high": "244.10",
      "low": "241.80",
      "close": "243.80",
      "average": "243.4376",
      "volume": "1477637",
      "turnover": "359697809.3",
      "trades": "2416"
    },
    {
      "date": "2023-03-30",
      "bid": "246.50",
      "ask": "246.70",
      "open": "245.00",
      "high": "247.10",
      "low": "244.20",
      "close": "247.10",
      "average": "246.5114",
      "volume": "1772940",
      "turnover": "436957302.4",
      "trades": "3412"
    },
    {
      "date": "2023-03-31",
      "bid": "247.40",
      "ask": "247.60",
      "open": "248.10",
      "high": "248.60",
      "low": "245.40",
      "close": "248.30",
      "average": "247.6939",
      "volume": "1776486",
      "turnover": "439965955.5",
      "trades": "3221"
    },
    {
      "date": "2023-04-03",
      "bid": "242.60",
      "ask": "242.80",
      "open": "246.50",
      "high": "246.90",
      "low": "242.00",
      "close": "243.20",
      "average": "243.5186",
      "volume": "2034558",
      "turnover": "495579735",
      "trades": "4104"
    },
    {
      "date": "2023-04-04",
      "bid": "240.10",
      "ask": "240.30",
      "open": "244.40",
      "high": "248.70",
      "low": "240.00",
      "close": "240.90",
      "average": "243.2044",
      "volume": "2450547",
      "turnover": "596131168.5",
      "trades": "3803"
    },
    {
      "date": "2023-04-05",
      "bid": "229.70",
      "ask": "229.90",
      "open": "230.00",
      "high": "237.70",
      "low": "227.50",
      "close": "230.00",
      "average": "230.892",
      "volume": "4597216",
      "turnover": "1061277062.65",
      "trades": "9693"
    },
    {
      "date": "2023-04-06",
      "bid": "228.80",
      "ask": "228.90",
      "open": "231.00",
      "high": "231.00",
      "low": "225.60",
      "close": "228.90",
      "average": "227.3353",
      "volume": "2160001",
      "turnover": "491086447.8",
      "trades": "3891"
    },
    {
      "date": "2023-04-11",
      "bid": "234.80",
      "ask": "235.00",
      "open": "231.20",
      "high": "235.10",
      "low": "230.40",
      "close": "235.10",
      "average": "233.7877",
      "volume": "2397524",
      "turnover": "560485885.35",
      "trades": "5369"
    },
    {
      "date": "2023-04-12",
      "bid": "234.90",
      "ask": "235.00",
      "open": "235.10",
      "high": "237.80",
      "low": "233.60",
      "close": "234.70",
      "average": "234.9878",
      "volume": "1836894",
      "turnover": "431649885.2",
      "trades": "4781"
    },
    {
      "date": "2023-04-13",
      "bid": "233.70",
      "ask": "233.80",
      "open": "235.60",
      "high": "236.00",
      "low": "231.10",
      "close": "233.80",
      "average": "233.8309",
      "volume": "1635210",
      "turnover": "382397530.25",
      "trades": "4731"
    },
    {
      "date": "2023-04-14",
      "bid": "235.60",
      "ask": "235.70",
      "open": "235.00",
      "high": "236.20",
      "low": "233.60",
      "close": "235.40",
      "average": "235.1633",
      "volume": "1868902",
      "turnover": "439537652.05",
      "trades": "4619"
    },
    {
      "date": "2023-04-17",
      "bid": "235.10",
      "ask": "235.30",
      "open": "237.00",
      "high": "238.40",
      "low": "235.10",
      "close": "235.50",
      "average": "236.1463",
      "volume": "1998257",
      "turnover": "471904418.1",
      "trades": "3528"
    },
    {
      "date": "2023-04-18",
      "bid": "238.20",
      "ask": "238.30",
      "open": "235.50",
      "high": "241.10",
      "low": "235.50",
      "close": "238.30",
      "average": "238.5294",
      "volume": "1876080",
      "turnover": "447545325.05",
      "trades": "4263"
    },
    {
      "date": "2023-04-19",
      "bid": "238.80",
      "ask": "238.90",
      "open": "237.10",
      "high": "239.10",
      "low": "236.70",
      "close": "239.10",
      "average": "238.4036",
      "volume": "1841744",
      "turnover": "439029928.9",
      "trades": "4035"
    },
    {
      "date": "2023-04-20",
      "bid": "240.60",
      "ask": "240.70",
      "open": "239.10",
      "high": "240.90",
      "low": "237.50",
      "close": "240.10",
      "average": "239.5816",
      "volume": "1492261",
      "turnover": "357508608.05",
      "trades": "3265"
    },
    {
      "date": "2023-04-21",
      "bid": "241.40",
      "ask": "241.60",
      "open": "240.10",
      "high": "241.90",
      "low": "238.50",
      "close": "241.80",
      "average": "241.1046",
      "volume": "1862407",
      "turnover": "448828412.64",
      "trades": "3453"
    },
    {
      "date": "2023-04-24",
      "bid": "243.60",
      "ask": "243.70",
      "open": "241.80",
      "high": "245.40",
      "low": "241.20",
      "close": "243.40",
      "average": "243.6403",
      "volume": "1229772",
      "turnover": "299633786.8",
      "trades": "2539"
    },
    {
      "date": "2023-04-25",
      "bid": "241.80",
      "ask": "241.90",
      "open": "242.20",
      "high": "243.80",
      "low": "240.00",
      "close": "241.10",
      "average": "241.2722",
      "volume": "2008291",
      "turnover": "484510502.1",
      "trades": "4405"
    },
    {
      "date": "2023-04-26",
      "bid": "239.90",
      "ask": "240.20",
      "open": "247.40",
      "high": "247.50",
      "low": "235.70",
      "close": "239.20",
      "average": "239.1981",
      "volume": "3360572",
      "turnover": "803757132.8",
      "trades": "8211"
    },
    {
      "date": "2023-04-27",
      "bid": "241.90",
      "ask": "242.00",
      "open": "240.00",
      "high": "244.00",
      "low": "237.70",
      "close": "242.20",
      "average": "241.6272",
      "volume": "2604165",
      "turnover": "629219018.95",
      "trades": "5840"
    },
    {
      "date": "2023-04-28",
      "bid": "243.40",
      "ask": "243.60",
      "open": "243.00",
      "high": "245.40",
      "low": "239.90",
      "close": "243.90",
      "average": "243.0803",
      "volume": "2531181",
      "turnover": "615234099.79",
      "trades": "6024"
    },
    {
      "date": "2023-05-02",
      "bid": "239.30",
      "ask": "239.50",
      "open": "244.60",
      "high": "244.60",
      "low": "239.10",
      "close": "239.70",
      "average": "240.8363",
      "volume": "1865999",
      "turnover": "449417818.9",
      "trades": "3973"
    },
    {
      "date": "2023-05-03",
      "bid": "243.10",
      "ask": "243.30",
      "open": "239.90",
      "high": "244.20",
      "low": "239.20",
      "close": "243.60",
      "average": "243.021",
      "volume": "1977816",
      "turnover": "480635347.2",
      "trades": "4217"
    },
    {
      "date": "2023-05-04",
      "bid": "241.80",
      "ask": "242.00",
      "open": "244.00",
      "high": "244.00",
      "low": "240.30",
      "close": "241.70",
      "average": "242.0064",
      "volume": "1743412",
      "turnover": "421908741",
      "trades": "4074"
    },
    {
      "date": "2023-05-05",
      "bid": "242.60",
      "ask": "242.80",
      "open": "241.50",
      "high": "243.20",
      "low": "239.10",
      "close": "243.10",
      "average": "241.4923",
      "volume": "1688761",
      "turnover": "407833649.35",
      "trades": "3801"
    },
    {
      "date": "2023-05-08",
      "bid": "241.80",
      "ask": "242.00",
      "open": "243.50",
      "high": "244.00",
      "low": "238.80",
      "close": "241.90",
      "average": "241.5583",
      "volume": "1744876",
      "turnover": "421503464.55",
      "trades": "3797"
    },
    {
      "date": "2023-05-09",
      "bid": "241.80",
      "ask": "241.90",
      "open": "242.60",
      "high": "243.20",
      "low": "239.60",
      "close": "242.50",
      "average": "241.4685",
      "volume": "1947058",
      "turnover": "470136280.2",
      "trades": "3977"
    },
    {
      "date": "2023-05-10",
      "bid": "241.10",
      "ask": "241.30",
      "open": "242.50",
      "high": "244.80",
      "low": "240.00",
      "close": "242.00",
      "average": "241.8381",
      "volume": "1672423",
      "turnover": "404427370",
      "trades": "3998"
    },
    {
      "date": "2023-05-11",
      "bid": "245.80",
      "ask": "245.90",
      "open": "242.00",
      "high": "246.10",
      "low": "242.00",
      "close": "245.60",
      "average": "245.0338",
      "volume": "1950770",
      "turnover": "477951244.6",
      "trades": "3560"
    },
    {
      "date": "2023-05-12",
      "bid": "244.40",
      "ask": "244.60",
      "open": "247.10",
      "high": "248.70",
      "low": "243.60",
      "close": "245.10",
      "average": "245.1784",
      "volume": "1385437",
      "turnover": "339681255",
      "trades": "2688"
    },
    {
      "date": "2023-05-15",
      "bid": "246.00",
      "ask": "246.20",
      "open": "246.30",
      "high": "247.90",
      "low": "244.30",
      "close": "246.70",
      "average": "246.4696",
      "volume": "1181117",
      "turnover": "291111347.05",
      "trades": "2444"
    },
    {
      "date": "2023-05-16",
      "bid": "244.20",
      "ask": "244.40",
      "open": "246.10",
      "high": "246.80",
      "low": "243.50",
      "close": "244.50",
      "average": "244.7568",
      "volume": "1169672",
      "turnover": "286287003.7",
      "trades": "2694"
    },
    {
      "date": "2023-05-17",
      "bid": "243.60",
      "ask": "243.80",
      "open": "243.60",
      "high": "244.90",
      "low": "243.20",
      "close": "244.20",
      "average": "244.1028",
      "volume": "550578",
      "turnover": "134397188.65",
      "trades": "1116"
    },
    {
      "date": "2023-05-19",
      "bid": "251.40",
      "ask": "251.60",
      "open": "247.80",
      "high": "252.90",
      "low": "247.40",
      "close": "251.80",
      "average": "251.3239",
      "volume": "1477057",
      "turnover": "371232436.2",
      "trades": "4390"
    },
    {
      "date": "2023-05-22",
      "bid": "250.30",
      "ask": "250.50",
      "open": "250.50",
      "high": "251.60",
      "low": "249.20",
      "close": "250.70",
      "average": "250.5703",
      "volume": "951687",
      "turnover": "238417106.65",
      "trades": "2176"
    },
    {
      "date": "2023-05-23",
      "bid": "246.60",
      "ask": "246.80",
      "open": "249.80",
      "high": "250.10",
      "low": "245.90",
      "close": "246.60",
      "average": "247.0088",
      "volume": "914752",
      "turnover": "225978248.9",
      "trades": "2231"
    },
    {
      "date": "2023-05-24",
      "bid": "243.10",
      "ask": "243.30",
      "open": "244.80",
      "high": "244.80",
      "low": "241.50",
      "close": "243.30",
      "average": "243.1065",
      "volume": "1113775",
      "turnover": "270734336.45",
      "trades": "2589"
    },
    {
      "date": "2023-05-25",
      "bid": "241.80",
      "ask": "242.00",
      "open": "243.60",
      "high": "244.00",
      "low": "240.80",
      "close": "241.50",
      "average": "241.7648",
      "volume": "1288988",
      "turnover": "311648890.5",
      "trades": "2330"
    },
    {
      "date": "2023-05-26",
      "bid": "245.90",
      "ask": "246.20",
      "open": "242.40",
      "high": "247.00",
      "low": "242.00",
      "close": "246.00",
      "average": "245.3122",
      "volume": "1226793",
      "turnover": "300930351.64",
      "trades": "3059"
    },
    {
      "date": "2023-05-29",
      "bid": "244.90",
      "ask": "245.00",
      "open": "246.50",
      "high": "247.50",
      "low": "244.50",
      "close": "245.10",
      "average": "245.3389",
      "volume": "550859",
      "turnover": "135147213.6",
      "trades": "1346"
    },
    {
      "date": "2023-05-30",
      "bid": "244.00",
      "ask": "244.20",
      "open": "245.10",
      "high": "247.60",
      "low": "243.70",
      "close": "244.70",
      "average": "245.2205",
      "volume": "952651",
      "turnover": "233629095.3",
      "trades": "2442"
    },
    {
      "date": "2023-05-31",
      "bid": "241.10",
      "ask": "241.30",
      "open": "243.00",
      "high": "244.20",
      "low": "240.50",
      "close": "240.80",
      "average": "241.166",
      "volume": "3500765",
      "turnover": "844309825.45",
      "trades": "3492"
    },
    {
      "date": "2023-06-01",
      "bid": "243.60",
      "ask": "243.80",
      "open": "242.50",
      "high": "245.00",
      "low": "242.40",
      "close": "243.70",
      "average": "243.6687",
      "volume": "1118881",
      "turnover": "272643056.3",
      "trades": "2676"
    },
    {
      "date": "2023-06-02",
      "bid": "248.50",
      "ask": "248.70",
      "open": "244.80",
      "high": "248.80",
      "low": "244.10",
      "close": "248.50",
      "average": "247.5327",
      "volume": "1105705",
      "turnover": "273669876.3",
      "trades": "2103"
    },
    {
      "date": "2023-06-05",
      "bid": "248.60",
      "ask": "248.80",
      "open": "249.50",
      "high": "251.60",
      "low": "248.30",
      "close": "248.70",
      "average": "249.5048",
      "volume": "906510",
      "turnover": "226204547.05",
      "trades": "2393"
    },
    {
      "date": "2023-06-07",
      "bid": "255.30",
      "ask": "255.50",
      "open": "260.90",
      "high": "260.90",
      "low": "252.60",
      "close": "255.40",
      "average": "255.9448",
      "volume": "2431781",
      "turnover": "622269940.79",
      "trades": "6073"
    },
    {
      "date": "2023-06-08",
      "bid": "257.00",
      "ask": "257.10",
      "open": "252.20",
      "high": "258.80",
      "low": "252.20",
      "close": "256.60",
      "average": "256.761",
      "volume": "1522852",
      "turnover": "391039402.15",
      "trades": "4261"
    },
    {
      "date": "2023-06-09",
      "bid": "256.10",
      "ask": "256.20",
      "open": "257.50",
      "high": "257.80",
      "low": "255.40",
      "close": "255.90",
      "average": "256.289",
      "volume": "1250919",
      "turnover": "320607015.64",
      "trades": "3247"
    },
    {
      "date": "2023-06-12",
      "bid": "259.00",
      "ask": "259.10",
      "open": "256.00",
      "high": "259.00",
      "low": "255.80",
      "close": "258.50",
      "average": "257.9826",
      "volume": "1200025",
      "turnover": "309550092.61",
      "trades": "3250"
    },
    {
      "date": "2023-06-13",
      "bid": "261.60",
      "ask": "261.80",
      "open": "260.10",
      "high": "263.60",
      "low": "259.00",
      "close": "261.70",
      "average": "261.4352",
      "volume": "2130375",
      "turnover": "556950265.6",
      "trades": "4885"
    },
    {
      "date": "2023-06-14",
      "bid": "260.00",
      "ask": "260.10",
      "open": "261.20",
      "high": "262.20",
      "low": "259.00",
      "close": "260.10",
      "average": "260.1469",
      "volume": "1452332",
      "turnover": "377816903.5",
      "trades": "3872"
    },
    {
      "date": "2023-06-15",
      "bid": "252.90",
      "ask": "253.00",
      "open": "258.70",
      "high": "260.40",
      "low": "246.90",
      "close": "253.20",
      "average": "252.6094",
      "volume": "2942659",
      "turnover": "743475147",
      "trades": "7949"
    },
    {
      "date": "2023-06-16",
      "bid": "251.40",
      "ask": "251.60",
      "open": "253.30",
      "high": "254.10",
      "low": "250.00",
      "close": "251.40",
      "average": "251.4072",
      "volume": "4391924",
      "turnover": "1104160813.75",
      "trades": "5797"
    },
    {
      "date": "2023-06-19",
      "bid": "248.00",
      "ask": "248.20",
      "open": "250.00",
      "high": "250.70",
      "low": "247.40",
      "close": "248.60",
      "average": "248.5716",
      "volume": "1229480",
      "turnover": "305244287.85",
      "trades": "2488"
    },
    {
      "date": "2023-06-20",
      "bid": "246.90",
      "ask": "247.00",
      "open": "247.50",
      "high": "248.40",
      "low": "245.10",
      "close": "247.20",
      "average": "247.053",
      "volume": "2067317",
      "turnover": "510754629.65",
      "trades": "4104"
    },
    {
      "date": "2023-06-21",
      "bid": "246.80",
      "ask": "246.90",
      "open": "245.00",
      "high": "247.90",
      "low": "244.20",
      "close": "247.20",
      "average": "246.7808",
      "volume": "2532807",
      "turnover": "624987227.54",
      "trades": "5056"
    },
    {
      "date": "2023-06-22",
      "bid": "245.60",
      "ask": "245.80",
      "open": "245.80",
      "high": "246.30",
      "low": "243.70",
      "close": "246.00",
      "average": "245.4351",
      "volume": "1368213",
      "turnover": "335789393.45",
      "trades": "4032"
    },
    {
      "date": "2023-06-26",
      "bid": "245.90",
      "ask": "246.00",
      "open": "246.20",
      "high": "246.90",
      "low": "243.20",
      "close": "246.50",
      "average": "246.0629",
      "volume": "1538682",
      "turnover": "378534496.5",
      "trades": "3310"
    },
    {
      "date": "2023-06-27",
      "bid": "250.90",
      "ask": "251.10",
      "open": "246.80",
      "high": "251.50",
      "low": "245.80",
      "close": "251.50",
      "average": "250.2906",
      "volume": "1475875",
      "turnover": "369377797.55",
      "trades": "3221"
    },
    {
      "date": "2023-06-28",
      "bid": "255.50",
      "ask": "255.60",
      "open": "253.20",
      "high": "257.60",
      "low": "253.00",
      "close": "255.60",
      "average": "255.5515",
      "volume": "1355017",
      "turnover": "346272546.05",
      "trades": "2731"
    },
    {
      "date": "2023-06-29",
      "bid": "253.90",
      "ask": "254.10",
      "open": "255.30",
      "high": "256.30",
      "low": "251.70",
      "close": "254.40",
      "average": "254.6012",
      "volume": "952973",
      "turnover": "242609221.92",
      "trades": "3254"
    },
    {
      "date": "2023-06-30",
      "bid": "259.40",
      "ask": "259.70",
      "open": "255.00",
      "high": "263.50",
      "low": "255.00",
      "close": "259.00",
      "average": "259.207",
      "volume": "2102248",
      "turnover": "544907503.4",
      "trades": "3557"
    },
    {
      "date": "2023-07-03",
      "bid": "258.90",
      "ask": "259.00",
      "open": "259.50",
      "high": "260.80",
      "low": "258.30",
      "close": "258.60",
      "average": "258.9961",
      "volume": "1039727",
      "turnover": "269295261.27",
      "trades": "3140"
    },
    {
      "date": "2023-07-04",
      "bid": "260.60",
      "ask": "260.80",
      "open": "257.50",
      "high": "260.90",
      "low": "255.50",
      "close": "259.90",
      "average": "259.2091",
      "volume": "1474512",
      "turnover": "381972733.92",
      "trades": "2801"
    },
    {
      "date": "2023-07-05",
      "bid": "255.50",
      "ask": "255.70",
      "open": "258.80",
      "high": "260.70",
      "low": "255.00",
      "close": "256.50",
      "average": "256.674",
      "volume": "1579407",
      "turnover": "405403687.35",
      "trades": "3212"
    },
    {
      "date": "2023-07-06",
      "bid": "250.10",
      "ask": "250.30",
      "open": "255.50",
      "high": "255.50",
      "low": "249.80",
      "close": "251.00",
      "average": "251.5547",
      "volume": "1345448",
      "turnover": "338474416",
      "trades": "2808"
    },
    {
      "date": "2023-07-07",
      "bid": "250.50",
      "ask": "250.70",
      "open": "251.00",
      "high": "251.70",
      "low": "248.80",
      "close": "250.10",
      "average": "250.1289",
      "volume": "1347498",
      "turnover": "337042209.02",
      "trades": "2769"
    },
    {
      "date": "2023-07-10",
      "bid": "250.20",
      "ask": "250.40",
      "open": "250.10",
      "high": "251.50",
      "low": "248.70",
      "close": "250.80",
      "average": "250.6208",
      "volume": "1170290",
      "turnover": "293274765.25",
      "trades": "2594"
    },
    {
      "date": "2023-07-11",
      "bid": "253.30",
      "ask": "253.40",
      "open": "253.00",
      "high": "253.70",
      "low": "251.30",
      "close": "253.70",
      "average": "253.1558",
      "volume": "1021133",
      "turnover": "258456491",
      "trades": "2241"
    },
    {
      "date": "2023-07-12",
      "bid": "258.00",
      "ask": "258.20",
      "open": "254.30",
      "high": "258.20",
      "low": "253.00",
      "close": "257.50",
      "average": "256.7852",
      "volume": "1020328",
      "turnover": "262008298.25",
      "trades": "2547"
    },
    {
      "date": "2023-07-13",
      "bid": "256.30",
      "ask": "256.40",
      "open": "258.60",
      "high": "258.80",
      "low": "256.00",
      "close": "256.00",
      "average": "256.6606",
      "volume": "972341",
      "turnover": "249577643.35",
      "trades": "2846"
    },
    {
      "date": "2023-07-14",
      "bid": "257.00",
      "ask": "257.20",
      "open": "255.00",
      "high": "257.50",
      "low": "254.50",
      "close": "257.30",
      "average": "256.7842",
      "volume": "730212",
      "turnover": "187503451.65",
      "trades": "2027"
    },
    {
      "date": "2023-07-17",
      "bid": "256.00",
      "ask": "256.20",
      "open": "256.00",
      "high": "256.80",
      "low": "253.70",
      "close": "255.80",
      "average": "255.6014",
      "volume": "1336884",
      "turnover": "341693845",
      "trades": "2359"
    },
    {
      "date": "2023-07-18",
      "bid": "260.30",
      "ask": "260.50",
      "open": "256.40",
      "high": "261.60",
      "low": "256.40",
      "close": "260.50",
      "average": "259.9955",
      "volume": "1774687",
      "turnover": "461445381.65",
      "trades": "3515"
    },
    {
      "date": "2023-07-19",
      "bid": "255.30",
      "ask": "255.50",
      "open": "255.20",
      "high": "261.80",
      "low": "252.10",
      "close": "254.50",
      "average": "255.9371",
      "volume": "2834589",
      "turnover": "725574930.25",
      "trades": "6934"
    },
    {
      "date": "2023-07-20",
      "bid": "249.90",
      "ask": "250.10",
      "open": "250.60",
      "high": "252.80",
      "low": "248.70",
      "close": "249.60",
      "average": "250.2225",
      "volume": "1653873",
      "turnover": "413845657.15",
      "trades": "5006"
    },
    {
      "date": "2023-07-21",
      "bid": "250.40",
      "ask": "250.60",
      "open": "248.80",
      "high": "251.20",
      "low": "248.00",
      "close": "250.50",
      "average": "250.2067",
      "volume": "1238091",
      "turnover": "309760475.45",
      "trades": "2944"
    },
    {
      "date": "2023-07-24",
      "bid": "252.50",
      "ask": "252.70",
      "open": "248.00",
      "high": "252.70",
      "low": "248.00",
      "close": "252.60",
      "average": "251.981",
      "volume": "1241336",
      "turnover": "312776875",
      "trades": "2671"
    },
    {
      "date": "2023-07-25",
      "bid": "252.80",
      "ask": "252.90",
      "open": "253.00",
      "high": "253.70",
      "low": "250.50",
      "close": "253.30",
      "average": "253.0696",
      "volume": "1053246",
      "turnover": "266529762.95",
      "trades": "2084"
    },
    {
      "date": "2023-07-26",
      "bid": "247.70",
      "ask": "247.80",
      "open": "248.80",
      "high": "251.60",
      "low": "245.60",
      "close": "248.40",
      "average": "248.5511",
      "volume": "1506930",
      "turnover": "374517599.75",
      "trades": "3660"
    },
    {
      "date": "2023-07-27",
      "bid": "254.50",
      "ask": "254.70",
      "open": "250.00",
      "high": "255.50",
      "low": "249.20",
      "close": "254.30",
      "average": "253.3288",
      "volume": "1248462",
      "turnover": "316262842.3",
      "trades": "2853"
    },
    {
      "date": "2023-07-28",
      "bid": "253.30",
      "ask": "253.40",
      "open": "254.00",
      "high": "254.10",
      "low": "250.90",
      "close": "253.00",
      "average": "252.9676",
      "volume": "1178821",
      "turnover": "298221397.14",
      "trades": "3796"
    },
    {
      "date": "2023-07-31",
      "bid": "253.50",
      "ask": "253.60",
      "open": "252.50",
      "high": "254.00",
      "low": "251.30",
      "close": "253.00",
      "average": "253.0138",
      "volume": "888194",
      "turnover": "224727832.3",
      "trades": "1400"
    },
    {
      "date": "2023-08-01",
      "bid": "253.40",
      "ask": "253.60",
      "open": "253.00",
      "high": "254.60",
      "low": "251.70",
      "close": "253.30",
      "average": "253.2723",
      "volume": "753197",
      "turnover": "190757091.9",
      "trades": "2054"
    },
    {
      "date": "2023-08-02",
      "bid": "251.80",
      "ask": "252.00",
      "open": "253.30",
      "high": "253.70",
      "low": "249.80",
      "close": "252.20",
      "average": "252.0639",
      "volume": "1147108",
      "turnover": "289128006.55",
      "trades": "2857"
    },
    {
      "date": "2023-08-03",
      "bid": "246.40",
      "ask": "246.60",
      "open": "251.20",
      "high": "251.20",
      "low": "246.30",
      "close": "247.10",
      "average": "247.8983",
      "volume": "2033184",
      "turnover": "504108237.6",
      "trades": "3235"
    },
    {
      "date": "2023-08-04",
      "bid": "247.80",
      "ask": "247.90",
      "open": "247.10",
      "high": "248.00",
      "low": "244.40",
      "close": "247.60",
      "average": "246.8441",
      "volume": "1022128",
      "turnover": "252167944.05",
      "trades": "2800"
    },
    {
      "date": "2023-08-07",
      "bid": "246.50",
      "ask": "246.60",
      "open": "246.70",
      "high": "247.80",
      "low": "244.50",
      "close": "246.60",
      "average": "246.294",
      "volume": "777612",
      "turnover": "191512413.7",
      "trades": "1829"
    },
    {
      "date": "2023-08-08",
      "bid": "244.20",
      "ask": "244.40",
      "open": "245.80",
      "high": "247.10",
      "low": "243.60",
      "close": "244.50",
      "average": "244.686",
      "volume": "914928",
      "turnover": "223882372.05",
      "trades": "1829"
    },
    {
      "date": "2023-08-09",
      "bid": "246.00",
      "ask": "246.10",
      "open": "246.30",
      "high": "248.90",
      "low": "245.90",
      "close": "246.00",
      "average": "246.6141",
      "volume": "631955",
      "turnover": "155857769",
      "trades": "1751"
    },
    {
      "date": "2023-08-10",
      "bid": "247.80",
      "ask": "247.90",
      "open": "246.70",
      "high": "248.80",
      "low": "245.40",
      "close": "247.60",
      "average": "247.4316",
      "volume": "772291",
      "turnover": "191088086.8",
      "trades": "1828"
    },
    {
      "date": "2023-08-11",
      "bid": "245.90",
      "ask": "246.00",
      "open": "247.00",
      "high": "247.50",
      "low": "245.10",
      "close": "245.80",
      "average": "246.0516",
      "volume": "1054376",
      "turnover": "259490280.1",
      "trades": "2080"
    },
    {
      "date": "2023-08-14",
      "bid": "246.10",
      "ask": "246.30",
      "open": "245.90",
      "high": "247.20",
      "low": "244.60",
      "close": "246.30",
      "average": "246.1567",
      "volume": "827262",
      "turnover": "203634817.15",
      "trades": "1479"
    },
    {
      "date": "2023-08-15",
      "bid": "244.10",
      "ask": "244.20",
      "open": "246.10",
      "high": "247.60",
      "low": "243.30",
      "close": "244.20",
      "average": "244.6003",
      "volume": "1167925",
      "turnover": "285697378.7",
      "trades": "2418"
    },
    {
      "date": "2023-08-16",
      "bid": "244.60",
      "ask": "244.70",
      "open": "243.70",
      "high": "245.10",
      "low": "243.30",
      "close": "244.40",
      "average": "244.3442",
      "volume": "869151",
      "turnover": "212375051.75",
      "trades": "1784"
    },
    {
      "date": "2023-08-17",
      "bid": "238.90",
      "ask": "239.10",
      "open": "242.70",
      "high": "242.70",
      "low": "238.90",
      "close": "239.30",
      "average": "239.9464",
      "volume": "1035613",
      "turnover": "248492285.6",
      "trades": "2642"
    },
    {
      "date": "2023-08-18",
      "bid": "239.20",
      "ask": "239.40",
      "open": "238.40",
      "high": "239.70",
      "low": "237.10",
      "close": "239.10",
      "average": "238.6126",
      "volume": "1554903",
      "turnover": "370972547.85",
      "trades": "2825"
    },
    {
      "date": "2023-08-21",
      "bid": "238.00",
      "ask": "238.20",
      "open": "238.20",
      "high": "240.60",
      "low": "237.50",
      "close": "238.20",
      "average": "238.4843",
      "volume": "1089512",
      "turnover": "260468911.15",
      "trades": "2234"
    },
    {
      "date": "2023-08-22",
      "bid": "242.40",
      "ask": "242.60",
      "open": "240.50",
      "high": "243.90",
      "low": "240.50",
      "close": "242.70",
      "average": "242.6098",
      "volume": "1802867",
      "turnover": "437404666.65",
      "trades": "3706"
    },
    {
      "date": "2023-08-23",
      "bid": "243.10",
      "ask": "243.20",
      "open": "243.50",
      "high": "244.00",
      "low": "242.30",
      "close": "242.80",
      "average": "242.8883",
      "volume": "913226",
      "turnover": "221817000.9",
      "trades": "1747"
    },
    {
      "date": "2023-08-24",
      "bid": "241.70",
      "ask": "241.80",
      "open": "244.30",
      "high": "248.50",
      "low": "241.40",
      "close": "241.60",
      "average": "243.0842",
      "volume": "1406066",
      "turnover": "341828160.8",
      "trades": "2946"
    },
    {
      "date": "2023-08-25",
      "bid": "240.10",
      "ask": "240.30",
      "open": "241.10",
      "high": "243.10",
      "low": "240.00",
      "close": "240.00",
      "average": "240.6438",
      "volume": "1374671",
      "turnover": "330815211.2",
      "trades": "2527"
    },
    {
      "date": "2023-08-28",
      "bid": "244.20",
      "ask": "244.40",
      "open": "241.90",
      "high": "244.50",
      "low": "241.40",
      "close": "243.90",
      "average": "243.6167",
      "volume": "834216",
      "turnover": "203205356.5",
      "trades": "2135"
    },
    {
      "date": "2023-08-29",
      "bid": "245.40",
      "ask": "245.50",
      "open": "244.10",
      "high": "245.90",
      "low": "243.30",
      "close": "245.40",
      "average": "245.017",
      "volume": "1392744",
      "turnover": "341192517.7",
      "trades": "2562"
    },
    {
      "date": "2023-08-30",
      "bid": "245.60",
      "ask": "245.70",
      "open": "245.40",
      "high": "247.00",
      "low": "244.20",
      "close": "245.60",
      "average": "245.6173",
      "volume": "783554",
      "turnover": "192453074.9",
      "trades": "1523"
    },
    {
      "date": "2023-08-31",
      "bid": "246.90",
      "ask": "247.00",
      "open": "245.70",
      "high": "248.00",
      "low": "245.30",
      "close": "246.90",
      "average": "246.8776",
      "volume": "2443918",
      "turnover": "603347256.25",
      "trades": "2614"
    },
    {
      "date": "2023-09-01",
      "bid": "248.00",
      "ask": "248.10",
      "open": "246.90",
      "high": "250.60",
      "low": "245.90",
      "close": "248.20",
      "average": "248.5188",
      "volume": "1150137",
      "turnover": "285836411.35",
      "trades": "2755"
    },
    {
      "date": "2023-09-04",
      "bid": "249.60",
      "ask": "249.70",
      "open": "248.20",
      "high": "251.50",
      "low": "248.10",
      "close": "249.60",
      "average": "249.9751",
      "volume": "703562",
      "turnover": "175875312.55",
      "trades": "1908"
    },
    {
      "date": "2023-09-05",
      "bid": "249.40",
      "ask": "249.50",
      "open": "248.50",
      "high": "250.90",
      "low": "248.00",
      "close": "249.30",
      "average": "249.3741",
      "volume": "1058434",
      "turnover": "263947498.2",
      "trades": "2189"
    },
    {
      "date": "2023-09-06",
      "bid": "245.90",
      "ask": "246.10",
      "open": "247.70",
      "high": "248.80",
      "low": "245.40",
      "close": "246.40",
      "average": "246.7144",
      "volume": "1326062",
      "turnover": "327150655.85",
      "trades": "3335"
    },
    {
      "date": "2023-09-07",
      "bid": "245.40",
      "ask": "245.50",
      "open": "246.10",
      "high": "246.60",
      "low": "242.90",
      "close": "245.70",
      "average": "245.3602",
      "volume": "1056807",
      "turnover": "259313900.25",
      "trades": "2238"
    },
    {
      "date": "2023-09-08",
      "bid": "243.80",
      "ask": "244.00",
      "open": "246.30",
      "high": "247.00",
      "low": "241.80",
      "close": "243.90",
      "average": "243.9639",
      "volume": "708923",
      "turnover": "172956750.4",
      "trades": "1983"
    },
    {
      "date": "2023-09-11",
      "bid": "244.40",
      "ask": "244.50",
      "open": "243.90",
      "high": "245.10",
      "low": "242.40",
      "close": "244.20",
      "average": "243.9632",
      "volume": "870428",
      "turnover": "212345639.6",
      "trades": "1820"
    },
    {
      "date": "2023-09-12",
      "bid": "237.90",
      "ask": "238.10",
      "open": "245.30",
      "high": "245.30",
      "low": "237.70",
      "close": "238.10",
      "average": "239.0035",
      "volume": "1822089",
      "turnover": "435443354.4",
      "trades": "3002"
    },
    {
      "date": "2023-09-13",
      "bid": "234.40",
      "ask": "234.60",
      "open": "236.30",
      "high": "236.70",
      "low": "233.80",
      "close": "234.10",
      "average": "234.4828",
      "volume": "1891630",
      "turnover": "443507360.32",
      "trades": "2820"
    },
    {
      "date": "2023-09-14",
      "bid": "235.70",
      "ask": "235.80",
      "open": "234.10",
      "high": "235.90",
      "low": "232.70",
      "close": "235.40",
      "average": "234.9925",
      "volume": "2577258",
      "turnover": "605723470.12",
      "trades": "3979"
    },
    {
      "date": "2023-09-15",
      "bid": "238.80",
      "ask": "238.90",
      "open": "237.20",
      "high": "240.00",
      "low": "237.10",
      "close": "237.50",
      "average": "237.7179",
      "volume": "4356421",
      "turnover": "1035620372.7",
      "trades": "4201"
    },
    {
      "date": "2023-09-18",
      "bid": "239.30",
      "ask": "239.50",
      "open": "237.50",
      "high": "239.70",
      "low": "236.70",
      "close": "239.70",
      "average": "239.2055",
      "volume": "1499434",
      "turnover": "358684014.5",
      "trades": "2101"
    },
    {
      "date": "2023-09-19",
      "bid": "240.30",
      "ask": "240.40",
      "open": "239.60",
      "high": "243.20",
      "low": "239.60",
      "close": "240.60",
      "average": "240.8436",
      "volume": "1723419",
      "turnover": "415097277.75",
      "trades": "2628"
    },
    {
      "date": "2023-09-20",
      "bid": "246.80",
      "ask": "247.00",
      "open": "241.50",
      "high": "248.10",
      "low": "240.90",
      "close": "246.00",
      "average": "245.5717",
      "volume": "2365820",
      "turnover": "580974760",
      "trades": "3579"
    },
    {
      "date": "2023-09-21",
      "bid": "239.70",
      "ask": "239.90",
      "open": "244.00",
      "high": "244.30",
      "low": "239.30",
      "close": "240.00",
      "average": "241.0327",
      "volume": "1666856",
      "turnover": "401770596",
      "trades": "3551"
    },
    {
      "date": "2023-09-22",
      "bid": "239.40",
      "ask": "239.60",
      "open": "240.00",
      "high": "240.30",
      "low": "238.20",
      "close": "239.50",
      "average": "239.4538",
      "volume": "1153165",
      "turnover": "276139564.75",
      "trades": "2208"
    },
    {
      "date": "2023-09-25",
      "bid": "238.30",
      "ask": "238.40",
      "open": "239.10",
      "high": "239.80",
      "low": "235.50",
      "close": "238.80",
      "average": "238.271",
      "volume": "1199085",
      "turnover": "285707755.1",
      "trades": "2315"
    },
    {
      "date": "2023-09-26",
      "bid": "236.30",
      "ask": "236.40",
      "open": "237.50",
      "high": "239.50",
      "low": "235.60",
      "close": "236.50",
      "average": "237.4239",
      "volume": "1405768",
      "turnover": "333763149.1",
      "trades": "3310"
    },
    {
      "date": "2023-09-27",
      "bid": "236.30",
      "ask": "236.50",
      "open": "237.40",
      "high": "237.70",
      "low": "235.50",
      "close": "236.00",
      "average": "236.2873",
      "volume": "1347329",
      "turnover": "318336188.39",
      "trades": "2483"
    },
    {
      "date": "2023-09-28",
      "bid": "237.50",
      "ask": "237.70",
      "open": "236.30",
      "high": "237.60",
      "low": "234.60",
      "close": "237.20",
      "average": "236.6608",
      "volume": "1188262",
      "turnover": "281212985.25",
      "trades": "2338"
    },
    {
      "date": "2023-09-29",
      "bid": "237.90",
      "ask": "238.00",
      "open": "238.20",
      "high": "240.60",
      "low": "237.60",
      "close": "238.20",
      "average": "238.4907",
      "volume": "2193987",
      "turnover": "523301220.4",
      "trades": "2863"
    },
    {
      "date": "2023-10-02",
      "bid": "237.60",
      "ask": "237.70",
      "open": "238.30",
      "high": "239.80",
      "low": "236.40",
      "close": "238.20",
      "average": "238.0453",
      "volume": "1446286",
      "turnover": "344278786.85",
      "trades": "3007"
    },
    {
      "date": "2023-10-03",
      "bid": "236.80",
      "ask": "236.90",
      "open": "237.50",
      "high": "238.80",
      "low": "236.20",
      "close": "237.50",
      "average": "237.5392",
      "volume": "1796009",
      "turnover": "426623713.15",
      "trades": "4024"
    },
    {
      "date": "2023-10-04",
      "bid": "236.60",
      "ask": "236.80",
      "open": "236.30",
      "high": "238.10",
      "low": "235.20",
      "close": "237.20",
      "average": "236.9804",
      "volume": "1352399",
      "turnover": "320496434.89",
      "trades": "3251"
    },
    {
      "date": "2023-10-05",
      "bid": "238.70",
      "ask": "238.90",
      "open": "237.60",
      "high": "240.90",
      "low": "236.20",
      "close": "238.60",
      "average": "239.306",
      "volume": "1243168",
      "turnover": "297499965.89",
      "trades": "2628"
    },
    {
      "date": "2023-10-06",
      "bid": "242.50",
      "ask": "242.60",
      "open": "239.20",
      "high": "242.80",
      "low": "239.20",
      "close": "242.60",
      "average": "241.70",
      "volume": "1664115",
      "turnover": "402200655.85",
      "trades": "3004"
    },
    {
      "date": "2023-10-09",
      "bid": "240.70",
      "ask": "240.80",
      "open": "242.50",
      "high": "243.20",
      "low": "240.00",
      "close": "240.90",
      "average": "241.0717",
      "volume": "1281770",
      "turnover": "308985205.2",
      "trades": "2589"
    },
    {
      "date": "2023-10-10",
      "bid": "247.50",
      "ask": "247.70",
      "open": "242.90",
      "high": "247.70",
      "low": "242.70",
      "close": "247.00",
      "average": "246.3511",
      "volume": "1631632",
      "turnover": "401952126.05",
      "trades": "2947"
    },
    {
      "date": "2023-10-11",
      "bid": "247.70",
      "ask": "247.80",
      "open": "246.50",
      "high": "248.50",
      "low": "245.20",
      "close": "247.70",
      "average": "247.2734",
      "volume": "1295246",
      "turnover": "320284067.1",
      "trades": "2805"
    },
    {
      "date": "2023-10-12",
      "bid": "247.70",
      "ask": "247.90",
      "open": "250.40",
      "high": "252.60",
      "low": "247.60",
      "close": "247.90",
      "average": "249.4269",
      "volume": "2440255",
      "turnover": "608682759.4",
      "trades": "5912"
    },
    {
      "date": "2023-10-13",
      "bid": "243.80",
      "ask": "243.90",
      "open": "247.80",
      "high": "248.40",
      "low": "243.70",
      "close": "244.00",
      "average": "244.8648",
      "volume": "911460",
      "turnover": "223184036.8",
      "trades": "2051"
    },
    {
      "date": "2023-10-16",
      "bid": "244.50",
      "ask": "244.70",
      "open": "245.10",
      "high": "245.50",
      "low": "241.40",
      "close": "243.90",
      "average": "243.9165",
      "volume": "1415396",
      "turnover": "345245560",
      "trades": "2449"
    },
    {
      "date": "2023-10-17",
      "bid": "242.70",
      "ask": "242.80",
      "open": "243.70",
      "high": "243.70",
      "low": "240.20",
      "close": "242.80",
      "average": "242.1643",
      "volume": "1995862",
      "turnover": "483324042.35",
      "trades": "4774"
    },
    {
      "date": "2023-10-18",
      "bid": "236.30",
      "ask": "236.40",
      "open": "241.60",
      "high": "242.00",
      "low": "235.30",
      "close": "236.10",
      "average": "237.0009",
      "volume": "1806511",
      "turnover": "428141158.05",
      "trades": "4218"
    },
    {
      "date": "2023-10-19",
      "bid": "234.30",
      "ask": "234.40",
      "open": "234.00",
      "high": "237.10",
      "low": "233.90",
      "close": "234.60",
      "average": "235.0735",
      "volume": "1330703",
      "turnover": "312815923.64",
      "trades": "2789"
    },
    {
      "date": "2023-10-20",
      "bid": "227.80",
      "ask": "228.00",
      "open": "232.50",
      "high": "233.50",
      "low": "227.40",
      "close": "227.80",
      "average": "228.4995",
      "volume": "1832621",
      "turnover": "418768776.25",
      "trades": "4510"
    },
    {
      "date": "2023-10-23",
      "bid": "228.90",
      "ask": "229.00",
      "open": "228.80",
      "high": "229.40",
      "low": "226.30",
      "close": "229.00",
      "average": "228.1914",
      "volume": "1986374",
      "turnover": "455466561.55",
      "trades": "4490"
    },
    {
      "date": "2023-10-24",
      "bid": "228.90",
      "ask": "229.10",
      "open": "228.50",
      "high": "229.50",
      "low": "226.00",
      "close": "229.00",
      "average": "228.2389",
      "volume": "1677184",
      "turnover": "382770838.75",
      "trades": "3214"
    },
    {
      "date": "2023-10-25",
      "bid": "232.70",
      "ask": "232.90",
      "open": "233.00",
      "high": "235.80",
      "low": "229.20",
      "close": "233.20",
      "average": "232.9195",
      "volume": "2645538",
      "turnover": "616196101.29",
      "trades": "6330"
    },
    {
      "date": "2023-10-26",
      "bid": "231.70",
      "ask": "231.90",
      "open": "228.10",
      "high": "232.60",
      "low": "226.80",
      "close": "232.00",
      "average": "230.1854",
      "volume": "2020430",
      "turnover": "465067083.35",
      "trades": "5035"
    },
    {
      "date": "2023-10-27",
      "bid": "231.00",
      "ask": "231.20",
      "open": "233.00",
      "high": "233.10",
      "low": "229.80",
      "close": "231.60",
      "average": "231.4112",
      "volume": "1483096",
      "turnover": "343206266.7",
      "trades": "3848"
    },
    {
      "date": "2023-10-30",
      "bid": "232.80",
      "ask": "233.00",
      "open": "232.40",
      "high": "234.00",
      "low": "231.70",
      "close": "233.20",
      "average": "233.0336",
      "volume": "1919500",
      "turnover": "447299645.55",
      "trades": "3264"
    },
    {
      "date": "2023-10-31",
      "bid": "237.70",
      "ask": "237.90",
      "open": "233.20",
      "high": "237.90",
      "low": "232.60",
      "close": "237.50",
      "average": "236.986",
      "volume": "2235217",
      "turnover": "529656764",
      "trades": "4471"
    },
    {
      "date": "2023-11-01",
      "bid": "239.70",
      "ask": "239.90",
      "open": "237.60",
      "high": "240.20",
      "low": "235.50",
      "close": "239.70",
      "average": "238.9235",
      "volume": "1726325",
      "turnover": "412414825.1",
      "trades": "3924"
    },
    {
      "date": "2023-11-02",
      "bid": "245.50",
      "ask": "245.70",
      "open": "241.80",
      "high": "249.00",
      "low": "241.30",
      "close": "245.10",
      "average": "246.0143",
      "volume": "1751272",
      "turnover": "430846796.8",
      "trades": "3851"
    },
    {
      "date": "2023-11-03",
      "bid": "245.70",
      "ask": "245.90",
      "open": "246.30",
      "high": "246.90",
      "low": "245.00",
      "close": "245.50",
      "average": "245.5247",
      "volume": "673903",
      "turnover": "165459321.65",
      "trades": "1415"
    },
    {
      "date": "2023-11-06",
      "bid": "245.60",
      "ask": "245.70",
      "open": "247.20",
      "high": "248.70",
      "low": "243.80",
      "close": "245.90",
      "average": "245.6653",
      "volume": "1722592",
      "turnover": "423167884.55",
      "trades": "3433"
    },
    {
      "date": "2023-11-07",
      "bid": "244.40",
      "ask": "244.60",
      "open": "244.60",
      "high": "245.60",
      "low": "242.20",
      "close": "244.60",
      "average": "244.1953",
      "volume": "1151634",
      "turnover": "281218675.35",
      "trades": "2200"
    },
    {
      "date": "2023-11-08",
      "bid": "246.10",
      "ask": "246.20",
      "open": "244.40",
      "high": "246.50",
      "low": "241.50",
      "close": "246.30",
      "average": "245.6542",
      "volume": "1562199",
      "turnover": "383751730.6",
      "trades": "2574"
    },
    {
      "date": "2023-11-09",
      "bid": "248.80",
      "ask": "248.90",
      "open": "247.50",
      "high": "250.90",
      "low": "247.40",
      "close": "249.30",
      "average": "249.1515",
      "volume": "1911843",
      "turnover": "476330087",
      "trades": "4378"
    },
    {
      "date": "2023-11-10",
      "bid": "244.80",
      "ask": "244.90",
      "open": "244.80",
      "high": "245.30",
      "low": "242.80",
      "close": "245.30",
      "average": "244.5978",
      "volume": "1407108",
      "turnover": "343997611.25",
      "trades": "2546"
    },
    {
      "date": "2023-11-13",
      "bid": "244.50",
      "ask": "244.70",
      "open": "246.10",
      "high": "246.90",
      "low": "244.10",
      "close": "244.80",
      "average": "245.0065",
      "volume": "1033902",
      "turnover": "253311150.15",
      "trades": "2279"
    },
    {
      "date": "2023-11-14",
      "bid": "253.70",
      "ask": "253.90",
      "open": "245.60",
      "high": "253.90",
      "low": "245.00",
      "close": "253.90",
      "average": "252.2166",
      "volume": "2309327",
      "turnover": "582447755.6",
      "trades": "4168"
    },
    {
      "date": "2023-11-15",
      "bid": "258.90",
      "ask": "259.10",
      "open": "253.90",
      "high": "259.80",
      "low": "253.50",
      "close": "259.80",
      "average": "258.9197",
      "volume": "3959777",
      "turnover": "1025141066.5",
      "trades": "7716"
    },
    {
      "date": "2023-11-16",
      "bid": "259.40",
      "ask": "259.50",
      "open": "259.80",
      "high": "260.80",
      "low": "258.70",
      "close": "260.10",
      "average": "259.8295",
      "volume": "2505402",
      "turnover": "650927490.5",
      "trades": "5552"
    },
    {
      "date": "2023-11-17",
      "bid": "263.60",
      "ask": "263.70",
      "open": "261.00",
      "high": "265.10",
      "low": "261.00",
      "close": "263.50",
      "average": "263.5563",
      "volume": "2280938",
      "turnover": "601168897.95",
      "trades": "4348"
    },
    {
      "date": "2023-11-20",
      "bid": "262.20",
      "ask": "262.40",
      "open": "263.70",
      "high": "265.50",
      "low": "262.20",
      "close": "262.30",
      "average": "262.7485",
      "volume": "1714985",
      "turnover": "450637784.3",
      "trades": "3673"
    },
    {
      "date": "2023-11-21",
      "bid": "265.00",
      "ask": "265.10",
      "open": "262.30",
      "high": "265.90",
      "low": "262.30",
      "close": "264.60",
      "average": "264.5831",
      "volume": "2359877",
      "turnover": "624381750.7",
      "trades": "6246"
    },
    {
      "date": "2023-11-22",
      "bid": "266.00",
      "ask": "266.20",
      "open": "265.50",
      "high": "267.00",
      "low": "263.10",
      "close": "266.00",
      "average": "265.5619",
      "volume": "2099475",
      "turnover": "557542653.25",
      "trades": "6169"
    },
    {
      "date": "2023-11-23",
      "bid": "268.20",
      "ask": "268.40",
      "open": "266.80",
      "high": "269.80",
      "low": "266.10",
      "close": "267.90",
      "average": "267.8722",
      "volume": "1235816",
      "turnover": "331002264.64",
      "trades": "3032"
    },
    {
      "date": "2023-11-24",
      "bid": "268.60",
      "ask": "268.80",
      "open": "268.00",
      "high": "269.60",
      "low": "267.30",
      "close": "268.20",
      "average": "268.374",
      "volume": "744727",
      "turnover": "199865236.85",
      "trades": "1713"
    },
    {
      "date": "2023-11-27",
      "bid": "268.20",
      "ask": "268.40",
      "open": "268.10",
      "high": "269.00",
      "low": "267.50",
      "close": "268.50",
      "average": "268.4491",
      "volume": "1177072",
      "turnover": "315985125.2",
      "trades": "2460"
    },
    {
      "date": "2023-11-28",
      "bid": "265.80",
      "ask": "265.90",
      "open": "267.60",
      "high": "268.30",
      "low": "264.90",
      "close": "265.90",
      "average": "265.9412",
      "volume": "1145981",
      "turnover": "304747041.3",
      "trades": "2225"
    },
    {
      "date": "2023-11-29",
      "bid": "269.60",
      "ask": "269.80",
      "open": "265.90",
      "high": "269.70",
      "low": "265.90",
      "close": "269.60",
      "average": "268.7929",
      "volume": "1693048",
      "turnover": "455079108.2",
      "trades": "4152"
    },
    {
      "date": "2023-11-30",
      "bid": "268.80",
      "ask": "268.90",
      "open": "270.00",
      "high": "270.70",
      "low": "268.50",
      "close": "268.70",
      "average": "268.8838",
      "volume": "3295377",
      "turnover": "886106773.1",
      "trades": "3687"
    },
    {
      "date": "2023-12-01",
      "bid": "269.30",
      "ask": "269.50",
      "open": "268.70",
      "high": "270.90",
      "low": "267.80",
      "close": "269.90",
      "average": "269.7172",
      "volume": "1465269",
      "turnover": "395209014.9",
      "trades": "2905"
    },
    {
      "date": "2023-12-04",
      "bid": "267.80",
      "ask": "268.00",
      "open": "269.30",
      "high": "269.80",
      "low": "267.40",
      "close": "268.20",
      "average": "268.408",
      "volume": "1527266",
      "turnover": "409930911.55",
      "trades": "3686"
    },
    {
      "date": "2023-12-05",
      "bid": "269.80",
      "ask": "270.00",
      "open": "267.70",
      "high": "270.50",
      "low": "267.60",
      "close": "270.00",
      "average": "269.7846",
      "volume": "1593922",
      "turnover": "430013300.65",
      "trades": "2888"
    },
    {
      "date": "2023-12-06",
      "bid": "273.70",
      "ask": "273.90",
      "open": "270.20",
      "high": "274.30",
      "low": "270.20",
      "close": "273.50",
      "average": "272.951",
      "volume": "1446802",
      "turnover": "394890804.05",
      "trades": "2804"
    },
    {
      "date": "2023-12-07",
      "bid": "272.80",
      "ask": "273.00",
      "open": "272.10",
      "high": "273.60",
      "low": "271.10",
      "close": "272.90",
      "average": "272.8637",
      "volume": "1157460",
      "turnover": "315798910.35",
      "trades": "2309"
    },
    {
      "date": "2023-12-08",
      "bid": "275.00",
      "ask": "275.20",
      "open": "273.00",
      "high": "276.00",
      "low": "272.80",
      "close": "274.80",
      "average": "274.5202",
      "volume": "1504626",
      "turnover": "413047119.45",
      "trades": "3198"
    },
    {
      "date": "2023-12-11",
      "bid": "278.50",
      "ask": "278.60",
      "open": "274.80",
      "high": "279.50",
      "low": "274.30",
      "close": "278.70",
      "average": "278.2737",
      "volume": "1625312",
      "turnover": "452264925.15",
      "trades": "3437"
    },
    {
      "date": "2023-12-12",
      "bid": "278.60",
      "ask": "278.80",
      "open": "277.90",
      "high": "279.70",
      "low": "277.80",
      "close": "278.30",
      "average": "278.4325",
      "volume": "1438916",
      "turnover": "400641129.4",
      "trades": "2378"
    },
    {
      "date": "2023-12-13",
      "bid": "272.80",
      "ask": "272.90",
      "open": "279.10",
      "high": "279.30",
      "low": "271.90",
      "close": "272.80",
      "average": "273.7364",
      "volume": "2868016",
      "turnover": "784976137.75",
      "trades": "4976"
    },
    {
      "date": "2023-12-14",
      "bid": "281.20",
      "ask": "281.40",
      "open": "278.40",
      "high": "282.00",
      "low": "275.70",
      "close": "282.00",
      "average": "280.8465",
      "volume": "2620974",
      "turnover": "736062850.65",
      "trades": "5327"
    },
    {
      "date": "2023-12-15",
      "bid": "285.70",
      "ask": "285.90",
      "open": "282.00",
      "high": "287.00",
      "low": "282.00",
      "close": "286.10",
      "average": "285.7667",
      "volume": "3156946",
      "turnover": "902115960.65",
      "trades": "5143"
    },
    {
      "date": "2023-12-18",
      "bid": "281.50",
      "ask": "281.60",
      "open": "283.00",
      "high": "284.80",
      "low": "281.10",
      "close": "281.40",
      "average": "281.9946",
      "volume": "1713229",
      "turnover": "482839252",
      "trades": "3382"
    },
    {
      "date": "2023-12-19",
      "bid": "283.10",
      "ask": "283.40",
      "open": "282.90",
      "high": "285.30",
      "low": "282.40",
      "close": "283.20",
      "average": "283.4394",
      "volume": "2400254",
      "turnover": "680351444.65",
      "trades": "5772"
    },
    {
      "date": "2023-12-20",
      "bid": "289.40",
      "ask": "289.60",
      "open": "281.30",
      "high": "291.00",
      "low": "281.30",
      "close": "289.40",
      "average": "288.5377",
      "volume": "2461112",
      "turnover": "710147249.6",
      "trades": "5235"
    },
    {
      "date": "2023-12-21",
      "bid": "288.30",
      "ask": "288.50",
      "open": "287.70",
      "high": "289.30",
      "low": "286.40",
      "close": "288.30",
      "average": "288.1412",
      "volume": "1360853",
      "turnover": "392112330.55",
      "trades": "2916"
    },
    {
      "date": "2023-12-22",
      "bid": "289.10",
      "ask": "289.30",
      "open": "287.20",
      "high": "289.90",
      "low": "286.80",
      "close": "288.70",
      "average": "288.7598",
      "volume": "969348",
      "turnover": "279912467.95",
      "trades": "2224"
    },
    {
      "date": "2023-12-27",
      "bid": "290.40",
      "ask": "290.60",
      "open": "288.80",
      "high": "292.00",
      "low": "288.50",
      "close": "290.50",
      "average": "290.6375",
      "volume": "1044197",
      "turnover": "303483722.45",
      "trades": "3302"
    },
    {
      "date": "2023-12-28",
      "bid": "288.60",
      "ask": "288.70",
      "open": "290.60",
      "high": "291.70",
      "low": "288.50",
      "close": "289.20",
      "average": "289.258",
      "volume": "874715",
      "turnover": "253018684.75",
      "trades": "2788"
    },
    {
      "date": "2023-12-29",
      "bid": "289.70",
      "ask": "289.90",
      "open": "289.20",
      "high": "291.80",
      "low": "289.20",
      "close": "290.30",
      "average": "290.4591",
      "volume": "994959",
      "turnover": "288995881",
      "trades": "1777"
    },
    {
      "date": "2024-01-02",
      "bid": "288.10",
      "ask": "288.20",
      "open": "290.30",
      "high": "293.00",
      "low": "286.90",
      "close": "288.40",
      "average": "288.9923",
      "volume": "1238642",
      "turnover": "357950117.05",
      "trades": "3242"
    },
    {
      "date": "2024-01-03",
      "bid": "278.30",
      "ask": "278.50",
      "open": "287.00",
      "high": "287.10",
      "low": "277.00",
      "close": "278.90",
      "average": "279.6124",
      "volume": "1922660",
      "turnover": "537478551.5",
      "trades": "4473"
    },
    {
      "date": "2024-01-04",
      "bid": "281.00",
      "ask": "281.20",
      "open": "279.40",
      "high": "281.40",
      "low": "278.60",
      "close": "281.10",
      "average": "280.6388",
      "volume": "1110682",
      "turnover": "311699104.05",
      "trades": "2209"
    },
    {
      "date": "2024-01-05",
      "bid": "277.90",
      "ask": "278.10",
      "open": "280.50",
      "high": "281.00",
      "low": "277.50",
      "close": "278.10",
      "average": "278.4138",
      "volume": "986457",
      "turnover": "274579844.04",
      "trades": "1713"
    },
    {
      "date": "2024-01-08",
      "bid": "283.10",
      "ask": "283.30",
      "open": "279.50",
      "high": "283.60",
      "low": "278.40",
      "close": "283.60",
      "average": "282.3081",
      "volume": "955132",
      "turnover": "269642414.5",
      "trades": "2486"
    },
    {
      "date": "2024-01-09",
      "bid": "282.50",
      "ask": "282.60",
      "open": "283.20",
      "high": "283.80",
      "low": "280.60",
      "close": "283.30",
      "average": "282.863",
      "volume": "1463301",
      "turnover": "413805679.05",
      "trades": "2942"
    },
    {
      "date": "2024-01-10",
      "bid": "283.20",
      "ask": "283.30",
      "open": "282.90",
      "high": "284.00",
      "low": "281.30",
      "close": "283.30",
      "average": "283.0991",
      "volume": "1203993",
      "turnover": "340841267.39",
      "trades": "2401"
    },
    {
      "date": "2024-01-11",
      "bid": "281.80",
      "ask": "282.10",
      "open": "285.00",
      "high": "286.00",
      "low": "281.00",
      "close": "282.00",
      "average": "282.8994",
      "volume": "1072863",
      "turnover": "303539126.8",
      "trades": "2601"
    },
    {
      "date": "2024-01-12",
      "bid": "285.30",
      "ask": "285.40",
      "open": "283.50",
      "high": "286.10",
      "low": "283.50",
      "close": "285.00",
      "average": "285.0203",
      "volume": "1245722",
      "turnover": "355056479.4",
      "trades": "2426"
    },
    {
      "date": "2024-01-15",
      "bid": "281.90",
      "ask": "282.10",
      "open": "285.10",
      "high": "285.40",
      "low": "280.80",
      "close": "282.60",
      "average": "282.3177",
      "volume": "871280",
      "turnover": "245977769.6",
      "trades": "2727"
    },
    {
      "date": "2024-01-16",
      "bid": "281.50",
      "ask": "281.70",
      "open": "281.10",
      "high": "282.70",
      "low": "279.70",
      "close": "282.00",
      "average": "281.8627",
      "volume": "1227975",
      "turnover": "346120093.35",
      "trades": "2904"
    },
    {
      "date": "2024-01-17",
      "bid": "279.30",
      "ask": "279.50",
      "open": "279.00",
      "high": "281.00",
      "low": "278.40",
      "close": "280.40",
      "average": "280.0047",
      "volume": "1399301",
      "turnover": "391837993.55",
      "trades": "2894"
    },
    {
      "date": "2024-01-18",
      "bid": "284.40",
      "ask": "284.60",
      "open": "281.40",
      "high": "284.70",
      "low": "280.30",
      "close": "284.30",
      "average": "283.3398",
      "volume": "1627506",
      "turnover": "461132372",
      "trades": "3446"
    },
    {
      "date": "2024-01-19",
      "bid": "284.50",
      "ask": "284.60",
      "open": "287.00",
      "high": "289.30",
      "low": "283.20",
      "close": "284.20",
      "average": "285.5145",
      "volume": "1230259",
      "turnover": "351276556.6",
      "trades": "3707"
    },
    {
      "date": "2024-01-22",
      "bid": "289.60",
      "ask": "289.70",
      "open": "286.30",
      "high": "290.10",
      "low": "285.60",
      "close": "289.10",
      "average": "288.6455",
      "volume": "1578134",
      "turnover": "455408034.55",
      "trades": "3227"
    },
    {
      "date": "2024-01-23",
      "bid": "284.50",
      "ask": "284.70",
      "open": "290.90",
      "high": "290.90",
      "low": "284.40",
      "close": "284.70",
      "average": "285.7806",
      "volume": "1690642",
      "turnover": "483158064.45",
      "trades": "3594"
    },
    {
      "date": "2024-01-24",
      "bid": "283.50",
      "ask": "283.70",
      "open": "288.10",
      "high": "288.40",
      "low": "282.90",
      "close": "284.20",
      "average": "284.1831",
      "volume": "1559245",
      "turnover": "443106614.4",
      "trades": "3505"
    },
    {
      "date": "2024-01-25",
      "bid": "286.60",
      "ask": "286.80",
      "open": "283.40",
      "high": "287.20",
      "low": "282.50",
      "close": "286.80",
      "average": "285.9381",
      "volume": "1013845",
      "turnover": "289896005.7",
      "trades": "2879"
    },
    {
      "date": "2024-01-26",
      "bid": "285.90",
      "ask": "286.00",
      "open": "286.80",
      "high": "287.50",
      "low": "285.20",
      "close": "285.70",
      "average": "285.9777",
      "volume": "1380230",
      "turnover": "394715194.6",
      "trades": "3449"
    },
    {
      "date": "2024-01-29",
      "bid": "285.50",
      "ask": "285.70",
      "open": "285.00",
      "high": "287.60",
      "low": "284.20",
      "close": "286.20",
      "average": "285.9534",
      "volume": "1337202",
      "turnover": "382371633.8",
      "trades": "2852"
    },
    {
      "date": "2024-01-30",
      "bid": "287.80",
      "ask": "287.90",
      "open": "287.20",
      "high": "289.30",
      "low": "286.30",
      "close": "288.10",
      "average": "287.7711",
      "volume": "1123510",
      "turnover": "323312881.89",
      "trades": "3262"
    },
    {
      "date": "2024-01-31",
      "bid": "286.20",
      "ask": "286.50",
      "open": "286.20",
      "high": "288.90",
      "low": "285.00",
      "close": "286.70",
      "average": "286.8122",
      "volume": "1831344",
      "turnover": "525251372.8",
      "trades": "3349"
    },
    {
      "date": "2024-02-01",
      "bid": "286.40",
      "ask": "286.60",
      "open": "284.30",
      "high": "287.70",
      "low": "283.80",
      "close": "287.00",
      "average": "286.7117",
      "volume": "1044404",
      "turnover": "299442427.35",
      "trades": "2308"
    },
    {
      "date": "2024-02-02",
      "bid": "285.80",
      "ask": "286.00",
      "open": "289.20",
      "high": "289.90",
      "low": "285.50",
      "close": "286.70",
      "average": "286.8129",
      "volume": "1243936",
      "turnover": "356758524.1",
      "trades": "3310"
    },
    {
      "date": "2024-02-05",
      "bid": "284.80",
      "ask": "284.90",
      "open": "286.20",
      "high": "287.00",
      "low": "284.40",
      "close": "285.10",
      "average": "285.157",
      "volume": "1268596",
      "turnover": "361746159.45",
      "trades": "2595"
    },
    {
      "date": "2024-02-06",
      "bid": "287.50",
      "ask": "287.60",
      "open": "287.40",
      "high": "287.80",
      "low": "284.70",
      "close": "287.70",
      "average": "286.9283",
      "volume": "1858942",
      "turnover": "533330407.75",
      "trades": "4470"
    },
    {
      "date": "2024-02-07",
      "bid": "285.30",
      "ask": "285.50",
      "open": "277.70",
      "high": "286.00",
      "low": "277.00",
      "close": "285.50",
      "average": "283.7812",
      "volume": "2606753",
      "turnover": "739717406.4",
      "trades": "6448"
    },
    {
      "date": "2024-02-08",
      "bid": "286.10",
      "ask": "286.20",
      "open": "286.00",
      "high": "287.20",
      "low": "284.80",
      "close": "286.10",
      "average": "286.1179",
      "volume": "1277443",
      "turnover": "365501781.25",
      "trades": "2785"
    },
    {
      "date": "2024-02-09",
      "bid": "283.70",
      "ask": "283.80",
      "open": "286.20",
      "high": "287.10",
      "low": "283.30",
      "close": "284.20",
      "average": "284.4758",
      "volume": "1672585",
      "turnover": "475876471.3",
      "trades": "2831"
    },
    {
      "date": "2024-02-12",
      "bid": "286.50",
      "ask": "286.60",
      "open": "285.30",
      "high": "287.00",
      "low": "284.60",
      "close": "286.60",
      "average": "286.3133",
      "volume": "1202695",
      "turnover": "344302856.05",
      "trades": "2485"
    },
    {
      "date": "2024-02-13",
      "bid": "282.00",
      "ask": "282.20",
      "open": "285.70",
      "high": "285.90",
      "low": "279.60",
      "close": "282.40",
      "average": "282.2435",
      "volume": "1501895",
      "turnover": "423928683.85",
      "trades": "4747"
    },
    {
      "date": "2024-02-14",
      "bid": "284.00",
      "ask": "284.10",
      "open": "281.50",
      "high": "285.00",
      "low": "281.50",
      "close": "283.80",
      "average": "283.7424",
      "volume": "1127627",
      "turnover": "319957653.35",
      "trades": "2817"
    },
    {
      "date": "2024-02-15",
      "bid": "286.40",
      "ask": "286.60",
      "open": "285.00",
      "high": "287.60",
      "low": "285.00",
      "close": "286.30",
      "average": "286.3108",
      "volume": "1463740",
      "turnover": "419084488.3",
      "trades": "4176"
    },
    {
      "date": "2024-02-16",
      "bid": "286.20",
      "ask": "286.30",
      "open": "287.50",
      "high": "288.40",
      "low": "284.10",
      "close": "287.00",
      "average": "286.8503",
      "volume": "1864161",
      "turnover": "534730505.8",
      "trades": "3279"
    },
    {
      "date": "2024-02-19",
      "bid": "288.90",
      "ask": "289.10",
      "open": "285.90",
      "high": "291.40",
      "low": "284.60",
      "close": "288.90",
      "average": "287.761",
      "volume": "1054161",
      "turnover": "303279002.7",
      "trades": "3128"
    },
    {
      "date": "2024-02-20",
      "bid": "293.70",
      "ask": "293.90",
      "open": "288.20",
      "high": "294.00",
      "low": "286.90",
      "close": "293.90",
      "average": "292.5761",
      "volume": "1424726",
      "turnover": "416840211.75",
      "trades": "3662"
    },
    {
      "date": "2024-02-21",
      "bid": "291.90",
      "ask": "292.00",
      "open": "293.70",
      "high": "294.00",
      "low": "290.50",
      "close": "292.50",
      "average": "292.3506",
      "volume": "804967",
      "turnover": "235320212.9",
      "trades": "2505"
    },
    {
      "date": "2024-02-22",
      "bid": "293.80",
      "ask": "293.90",
      "open": "293.90",
      "high": "296.10",
      "low": "291.20",
      "close": "293.10",
      "average": "293.2408",
      "volume": "1622080",
      "turnover": "475659879.1",
      "trades": "3503"
    },
    {
      "date": "2024-02-23",
      "bid": "295.20",
      "ask": "295.40",
      "open": "292.20",
      "high": "295.40",
      "low": "291.40",
      "close": "294.60",
      "average": "294.102",
      "volume": "854430",
      "turnover": "251283923.25",
      "trades": "2390"
    },
    {
      "date": "2024-02-26",
      "bid": "292.40",
      "ask": "292.60",
      "open": "295.10",
      "high": "295.30",
      "low": "291.70",
      "close": "292.70",
      "average": "292.9011",
      "volume": "798784",
      "turnover": "233965053",
      "trades": "2088"
    },
    {
      "date": "2024-02-27",
      "bid": "292.60",
      "ask": "292.70",
      "open": "293.30",
      "high": "294.50",
      "low": "291.90",
      "close": "292.50",
      "average": "292.6251",
      "volume": "952801",
      "turnover": "278818232",
      "trades": "2508"
    },
    {
      "date": "2024-02-28",
      "bid": "293.10",
      "ask": "293.30",
      "open": "291.70",
      "high": "293.70",
      "low": "291.40",
      "close": "293.70",
      "average": "293.3401",
      "volume": "1156929",
      "turnover": "339365320.1",
      "trades": "2319"
    },
    {
      "date": "2024-02-29",
      "bid": "296.10",
      "ask": "296.20",
      "open": "294.70",
      "high": "297.80",
      "low": "294.60",
      "close": "295.40",
      "average": "295.5652",
      "volume": "3379105",
      "turnover": "998877866.25",
      "trades": "3025"
    },
    {
      "date": "2024-03-01",
      "bid": "294.20",
      "ask": "294.40",
      "open": "296.10",
      "high": "297.00",
      "low": "293.30",
      "close": "294.50",
      "average": "294.5516",
      "volume": "971418",
      "turnover": "286132402.05",
      "trades": "3084"
    },
    {
      "date": "2024-03-04",
      "bid": "294.50",
      "ask": "294.60",
      "open": "295.20",
      "high": "295.90",
      "low": "293.20",
      "close": "295.00",
      "average": "294.9233",
      "volume": "994274",
      "turnover": "293233683.2",
      "trades": "2105"
    },
    {
      "date": "2024-03-05",
      "bid": "296.50",
      "ask": "296.70",
      "open": "295.00",
      "high": "297.10",
      "low": "293.50",
      "close": "296.20",
      "average": "295.9129",
      "volume": "1407553",
      "turnover": "416520672",
      "trades": "3051"
    },
    {
      "date": "2024-03-06",
      "bid": "297.00",
      "ask": "297.20",
      "open": "295.90",
      "high": "297.30",
      "low": "292.30",
      "close": "296.40",
      "average": "296.0721",
      "volume": "1494857",
      "turnover": "442572948.6",
      "trades": "4198"
    },
    {
      "date": "2024-03-07",
      "bid": "298.40",
      "ask": "298.60",
      "open": "295.10",
      "high": "299.50",
      "low": "293.00",
      "close": "298.10",
      "average": "297.8244",
      "volume": "1380477",
      "turnover": "411140593.9",
      "trades": "3197"
    },
    {
      "date": "2024-03-08",
      "bid": "302.50",
      "ask": "302.70",
      "open": "298.10",
      "high": "303.30",
      "low": "298.10",
      "close": "302.60",
      "average": "302.2978",
      "volume": "1869536",
      "turnover": "565150618.2",
      "trades": "3959"
    },
    {
      "date": "2024-03-11",
      "bid": "300.60",
      "ask": "300.70",
      "open": "300.00",
      "high": "301.20",
      "low": "298.90",
      "close": "301.10",
      "average": "300.7182",
      "volume": "1535939",
      "turnover": "461879986.95",
      "trades": "3232"
    },
    {
      "date": "2024-03-12",
      "bid": "307.40",
      "ask": "307.60",
      "open": "301.60",
      "high": "307.70",
      "low": "301.00",
      "close": "306.80",
      "average": "305.717",
      "volume": "2832892",
      "turnover": "865637901",
      "trades": "3895"
    },
    {
      "date": "2024-03-13",
      "bid": "308.30",
      "ask": "308.40",
      "open": "307.20",
      "high": "310.10",
      "low": "305.20",
      "close": "307.80",
      "average": "307.9516",
      "volume": "1513986",
      "turnover": "466254014.5",
      "trades": "3749"
    },
    {
      "date": "2024-03-14",
      "bid": "306.30",
      "ask": "306.50",
      "open": "308.80",
      "high": "308.80",
      "low": "305.80",
      "close": "306.10",
      "average": "306.5264",
      "volume": "1344146",
      "turnover": "412024811.5",
      "trades": "3921"
    },
    {
      "date": "2024-03-15",
      "bid": "307.50",
      "ask": "307.60",
      "open": "305.50",
      "high": "308.80",
      "low": "305.50",
      "close": "307.50",
      "average": "307.3474",
      "volume": "2116760",
      "turnover": "650558224.7",
      "trades": "4371"
    },
    {
      "date": "2024-03-18",
      "bid": "300.10",
      "ask": "300.30",
      "open": "307.80",
      "high": "308.00",
      "low": "299.60",
      "close": "300.70",
      "average": "301.633",
      "volume": "1888708",
      "turnover": "569803704.7",
      "trades": "5056"
    },
    {
      "date": "2024-03-19",
      "bid": "305.00",
      "ask": "305.10",
      "open": "300.40",
      "high": "305.60",
      "low": "299.70",
      "close": "305.60",
      "average": "304.852",
      "volume": "1608579",
      "turnover": "490292575.85",
      "trades": "2650"
    },
    {
      "date": "2024-03-20",
      "bid": "309.10",
      "ask": "309.40",
      "open": "305.60",
      "high": "309.90",
      "low": "305.30",
      "close": "309.40",
      "average": "308.5872",
      "volume": "1254213",
      "turnover": "387038080.7",
      "trades": "2459"
    },
    {
      "date": "2024-03-21",
      "bid": "314.30",
      "ask": "314.50",
      "open": "312.00",
      "high": "315.00",
      "low": "311.10",
      "close": "314.10",
      "average": "313.7984",
      "volume": "1365117",
      "turnover": "428369470.1",
      "trades": "3993"
    },
    {
      "date": "2024-03-22",
      "bid": "313.80",
      "ask": "314.00",
      "open": "313.00",
      "high": "315.60",
      "low": "311.40",
      "close": "313.90",
      "average": "314.0177",
      "volume": "1296570",
      "turnover": "407105955.35",
      "trades": "4534"
    },
    {
      "date": "2024-03-25",
      "bid": "311.40",
      "ask": "311.50",
      "open": "313.90",
      "high": "314.20",
      "low": "311.20",
      "close": "311.60",
      "average": "311.9668",
      "volume": "1173172",
      "turnover": "366053590.55",
      "trades": "2906"
    },
    {
      "date": "2024-03-26",
      "bid": "314.90",
      "ask": "315.00",
      "open": "307.50",
      "high": "315.30",
      "low": "306.50",
      "close": "313.90",
      "average": "312.5317",
      "volume": "1585855",
      "turnover": "495473433.95",
      "trades": "4524"
    },
    {
      "date": "2024-03-27",
      "bid": "309.90",
      "ask": "310.10",
      "open": "314.00",
      "high": "314.00",
      "low": "308.60",
      "close": "309.60",
      "average": "310.0804",
      "volume": "1501676",
      "turnover": "465639237.55",
      "trades": "4360"
    },
    {
      "date": "2024-03-28",
      "bid": "308.40",
      "ask": "308.60",
      "open": "309.30",
      "high": "311.50",
      "low": "307.10",
      "close": "307.10",
      "average": "307.5452",
      "volume": "812268",
      "turnover": "249901241.5",
      "trades": "1373"
    },
    {
      "date": "2024-04-02",
      "bid": "305.80",
      "ask": "305.90",
      "open": "308.70",
      "high": "311.10",
      "low": "305.20",
      "close": "305.70",
      "average": "306.9506",
      "volume": "1703647",
      "turnover": "522977734.55",
      "trades": "4505"
    },
    {
      "date": "2024-04-03",
      "bid": "306.80",
      "ask": "306.90",
      "open": "305.80",
      "high": "307.90",
      "low": "305.00",
      "close": "306.40",
      "average": "306.4068",
      "volume": "1249619",
      "turnover": "382889292.3",
      "trades": "2803"
    },
    {
      "date": "2024-04-04",
      "bid": "309.40",
      "ask": "309.60",
      "open": "306.40",
      "high": "310.20",
      "low": "305.80",
      "close": "309.00",
      "average": "308.667",
      "volume": "1511407",
      "turnover": "466592895.15",
      "trades": "2627"
    },
    {
      "date": "2024-04-05",
      "bid": "305.00",
      "ask": "305.30",
      "open": "306.40",
      "high": "307.20",
      "low": "304.40",
      "close": "306.60",
      "average": "306.1943",
      "volume": "1795727",
      "turnover": "549808980.29",
      "trades": "4368"
    },
    {
      "date": "2024-04-08",
      "bid": "305.60",
      "ask": "305.70",
      "open": "307.00",
      "high": "308.00",
      "low": "303.60",
      "close": "305.70",
      "average": "305.7741",
      "volume": "985603",
      "turnover": "301378594",
      "trades": "2677"
    },
    {
      "date": "2024-04-09",
      "bid": "303.40",
      "ask": "303.50",
      "open": "305.00",
      "high": "305.00",
      "low": "302.00",
      "close": "304.20",
      "average": "303.9242",
      "volume": "1121953",
      "turnover": "340985802.6",
      "trades": "3158"
    },
    {
      "date": "2024-04-10",
      "bid": "306.20",
      "ask": "306.40",
      "open": "305.10",
      "high": "309.20",
      "low": "304.10",
      "close": "306.30",
      "average": "306.64",
      "volume": "1901438",
      "turnover": "582764380.7",
      "trades": "3475"
    },
    {
      "date": "2024-04-11",
      "bid": "305.80",
      "ask": "305.90",
      "open": "306.10",
      "high": "307.50",
      "low": "302.00",
      "close": "307.50",
      "average": "306.8417",
      "volume": "3203082",
      "turnover": "982442538.9",
      "trades": "4449"
    },
    {
      "date": "2024-04-12",
      "bid": "304.20",
      "ask": "304.30",
      "open": "309.40",
      "high": "311.30",
      "low": "303.40",
      "close": "305.80",
      "average": "306.3342",
      "volume": "1759599",
      "turnover": "539052583",
      "trades": "3178"
    },
    {
      "date": "2024-04-15",
      "bid": "309.20",
      "ask": "309.30",
      "open": "306.70",
      "high": "314.40",
      "low": "306.70",
      "close": "309.80",
      "average": "310.4429",
      "volume": "1628630",
      "turnover": "505642586.7",
      "trades": "3894"
    },
    {
      "date": "2024-04-16",
      "bid": "305.30",
      "ask": "305.50",
      "open": "305.30",
      "high": "307.90",
      "low": "303.00",
      "close": "306.30",
      "average": "305.874",
      "volume": "1850855",
      "turnover": "566110686.29",
      "trades": "3973"
    },
    {
      "date": "2024-04-17",
      "bid": "307.30",
      "ask": "307.40",
      "open": "305.70",
      "high": "309.80",
      "low": "305.40",
      "close": "307.30",
      "average": "307.5797",
      "volume": "1359898",
      "turnover": "418275796.05",
      "trades": "3815"
    },
    {
      "date": "2024-04-18",
      "bid": "304.80",
      "ask": "304.90",
      "open": "308.40",
      "high": "308.50",
      "low": "303.30",
      "close": "305.00",
      "average": "305.0974",
      "volume": "1550520",
      "turnover": "473098567.55",
      "trades": "3508"
    },
    {
      "date": "2024-04-19",
      "bid": "304.40",
      "ask": "304.60",
      "open": "301.70",
      "high": "305.40",
      "low": "300.00",
      "close": "305.40",
      "average": "304.6264",
      "volume": "1754133",
      "turnover": "534328515.8",
      "trades": "3677"
    },
    {
      "date": "2024-04-22",
      "bid": "305.00",
      "ask": "305.20",
      "open": "306.10",
      "high": "308.70",
      "low": "304.10",
      "close": "306.10",
      "average": "306.0106",
      "volume": "1735299",
      "turnover": "531010577.55",
      "trades": "3135"
    },
    {
      "date": "2024-04-23",
      "bid": "309.50",
      "ask": "309.60",
      "open": "308.20",
      "high": "310.30",
      "low": "306.20",
      "close": "310.30",
      "average": "309.5926",
      "volume": "1921526",
      "turnover": "594811128.1",
      "trades": "3529"
    },
    {
      "date": "2024-04-24",
      "bid": "300.70",
      "ask": "300.90",
      "open": "305.50",
      "high": "309.90",
      "low": "299.70",
      "close": "300.90",
      "average": "302.6132",
      "volume": "2573716",
      "turnover": "778877221.8",
      "trades": "7722"
    },
    {
      "date": "2024-04-25",
      "bid": "293.90",
      "ask": "294.30",
      "open": "295.90",
      "high": "297.80",
      "low": "290.40",
      "close": "294.60",
      "average": "294.2541",
      "volume": "2187426",
      "turnover": "643583294.45",
      "trades": "5327"
    },
    {
      "date": "2024-04-26",
      "bid": "299.70",
      "ask": "299.80",
      "open": "296.80",
      "high": "299.90",
      "low": "294.70",
      "close": "299.50",
      "average": "299.0047",
      "volume": "2114642",
      "turnover": "632261085.04",
      "trades": "4450"
    },
    {
      "date": "2024-04-29",
      "bid": "300.00",
      "ask": "300.20",
      "open": "300.90",
      "high": "301.90",
      "low": "298.80",
      "close": "299.40",
      "average": "299.7806",
      "volume": "1212686",
      "turnover": "363544043.55",
      "trades": "3254"
    },
    {
      "date": "2024-04-30",
      "bid": "295.90",
      "ask": "296.10",
      "open": "299.10",
      "high": "299.10",
      "low": "294.60",
      "close": "295.00",
      "average": "295.2645",
      "volume": "1673379",
      "turnover": "494103294.35",
      "trades": "2702"
    },
    {
      "date": "2024-05-02",
      "bid": "294.00",
      "ask": "294.20",
      "open": "292.00",
      "high": "294.60",
      "low": "290.20",
      "close": "294.40",
      "average": "293.7326",
      "volume": "2017274",
      "turnover": "592443845.08",
      "trades": "4235"
    },
    {
      "date": "2024-05-03",
      "bid": "297.80",
      "ask": "298.00",
      "open": "295.70",
      "high": "299.30",
      "low": "293.90",
      "close": "298.10",
      "average": "297.5894",
      "volume": "1596695",
      "turnover": "475140657.75",
      "trades": "3444"
    },
    {
      "date": "2024-05-06",
      "bid": "299.80",
      "ask": "300.00",
      "open": "299.00",
      "high": "300.40",
      "low": "297.60",
      "close": "300.00",
      "average": "299.7097",
      "volume": "968014",
      "turnover": "290106796.95",
      "trades": "2446"
    },
    {
      "date": "2024-05-07",
      "bid": "304.20",
      "ask": "304.40",
      "open": "302.10",
      "high": "304.40",
      "low": "299.50",
      "close": "304.40",
      "average": "303.8481",
      "volume": "1850228",
      "turnover": "562146671.25",
      "trades": "2671"
    },
    {
      "date": "2024-05-08",
      "bid": "307.60",
      "ask": "307.80",
      "open": "304.40",
      "high": "308.10",
      "low": "303.80",
      "close": "306.70",
      "average": "306.6249",
      "volume": "1143251",
      "turnover": "350567523.2",
      "trades": "2136"
    },
    {
      "date": "2024-05-10",
      "bid": "315.50",
      "ask": "315.70",
      "open": "310.30",
      "high": "318.20",
      "low": "308.10",
      "close": "315.40",
      "average": "315.2016",
      "volume": "2441462",
      "turnover": "769730492.75",
      "trades": "6972"
    },
    {
      "date": "2024-05-13",
      "bid": "315.90",
      "ask": "316.00",
      "open": "315.40",
      "high": "318.20",
      "low": "314.60",
      "close": "315.20",
      "average": "315.7033",
      "volume": "1354318",
      "turnover": "427577599.75",
      "trades": "3229"
    },
    {
      "date": "2024-05-14",
      "bid": "313.90",
      "ask": "314.00",
      "open": "315.20",
      "high": "316.00",
      "low": "310.00",
      "close": "313.90",
      "average": "313.2539",
      "volume": "1413579",
      "turnover": "442804670.45",
      "trades": "4227"
    },
    {
      "date": "2024-05-15",
      "bid": "316.60",
      "ask": "316.80",
      "open": "315.40",
      "high": "318.60",
      "low": "314.00",
      "close": "316.60",
      "average": "316.3806",
      "volume": "1404982",
      "turnover": "444486456.55",
      "trades": "3411"
    },
    {
      "date": "2024-05-16",
      "bid": "312.70",
      "ask": "312.90",
      "open": "316.70",
      "high": "316.80",
      "low": "311.90",
      "close": "312.50",
      "average": "313.0849",
      "volume": "1648171",
      "turnover": "516025800.9",
      "trades": "4036"
    },
    {
      "date": "2024-05-17",
      "bid": "308.80",
      "ask": "308.90",
      "open": "311.00",
      "high": "311.90",
      "low": "306.90",
      "close": "309.00",
      "average": "308.9217",
      "volume": "1402338",
      "turnover": "433212651.9",
      "trades": "3459"
    },
    {
      "date": "2024-05-20",
      "bid": "310.60",
      "ask": "310.80",
      "open": "309.80",
      "high": "312.50",
      "low": "307.90",
      "close": "310.50",
      "average": "310.4872",
      "volume": "1241526",
      "turnover": "385471280.55",
      "trades": "3218"
    },
    {
      "date": "2024-05-21",
      "bid": "308.70",
      "ask": "308.80",
      "open": "310.40",
      "high": "310.40",
      "low": "307.40",
      "close": "309.70",
      "average": "309.3605",
      "volume": "1349419",
      "turnover": "417427420.3",
      "trades": "2670"
    },
    {
      "date": "2024-05-22",
      "bid": "311.10",
      "ask": "311.20",
      "open": "310.80",
      "high": "311.80",
      "low": "309.10",
      "close": "311.30",
      "average": "310.999",
      "volume": "1043189",
      "turnover": "324423638.45",
      "trades": "2404"
    },
    {
      "date": "2024-05-23",
      "bid": "313.00",
      "ask": "313.20",
      "open": "311.60",
      "high": "314.80",
      "low": "311.40",
      "close": "313.30",
      "average": "313.0828",
      "volume": "1408885",
      "turnover": "441066388",
      "trades": "3589"
    },
    {
      "date": "2024-05-24",
      "bid": "313.50",
      "ask": "313.70",
      "open": "312.10",
      "high": "313.90",
      "low": "309.80",
      "close": "313.30",
      "average": "312.4171",
      "volume": "934272",
      "turnover": "291878968.85",
      "trades": "3046"
    },
    {
      "date": "2024-05-27",
      "bid": "313.10",
      "ask": "313.20",
      "open": "313.30",
      "high": "313.80",
      "low": "311.40",
      "close": "313.80",
      "average": "313.3249",
      "volume": "659078",
      "turnover": "206501313",
      "trades": "1901"
    },
    {
      "date": "2024-05-28",
      "bid": "308.20",
      "ask": "308.40",
      "open": "314.00",
      "high": "314.60",
      "low": "307.30",
      "close": "308.80",
      "average": "309.2112",
      "volume": "1224409",
      "turnover": "378543027",
      "trades": "3011"
    },
    {
      "date": "2024-05-29",
      "bid": "305.40",
      "ask": "305.60",
      "open": "307.80",
      "high": "309.00",
      "low": "305.10",
      "close": "305.20",
      "average": "305.8915",
      "volume": "1424235",
      "turnover": "435694683.7",
      "trades": "3030"
    },
    {
      "date": "2024-05-30",
      "bid": "307.30",
      "ask": "307.50",
      "open": "304.90",
      "high": "307.70",
      "low": "301.60",
      "close": "306.60",
      "average": "305.9583",
      "volume": "1411888",
      "turnover": "431959953.65",
      "trades": "3344"
    },
    {
      "date": "2024-05-31",
      "bid": "307.40",
      "ask": "307.70",
      "open": "307.10",
      "high": "307.90",
      "low": "304.30",
      "close": "307.20",
      "average": "307.1025",
      "volume": "3518117",
      "turnover": "1080421358.65",
      "trades": "3243"
    },
    {
      "date": "2024-06-03",
      "bid": "307.60",
      "ask": "307.80",
      "open": "310.10",
      "high": "311.80",
      "low": "305.80",
      "close": "307.60",
      "average": "307.914",
      "volume": "1122626",
      "turnover": "345638883.05",
      "trades": "2915"
    },
    {
      "date": "2024-06-04",
      "bid": "303.80",
      "ask": "304.00",
      "open": "307.60",
      "high": "308.00",
      "low": "303.50",
      "close": "304.40",
      "average": "304.7119",
      "volume": "1156061",
      "turnover": "352287228.1",
      "trades": "3055"
    },
    {
      "date": "2024-06-05",
      "bid": "306.90",
      "ask": "307.10",
      "open": "306.90",
      "high": "307.50",
      "low": "304.00",
      "close": "306.60",
      "average": "306.4282",
      "volume": "1070702",
      "turnover": "328086527.5",
      "trades": "2255"
    },
    {
      "date": "2024-06-07",
      "bid": "309.30",
      "ask": "309.50",
      "open": "309.00",
      "high": "309.90",
      "low": "305.60",
      "close": "309.50",
      "average": "308.8061",
      "volume": "1777443",
      "turnover": "548781869.79",
      "trades": "3947"
    },
    {
      "date": "2024-06-10",
      "bid": "308.40",
      "ask": "308.50",
      "open": "310.00",
      "high": "310.10",
      "low": "305.00",
      "close": "308.80",
      "average": "308.3668",
      "volume": "1512993",
      "turnover": "466545161.55",
      "trades": "4394"
    },
    {
      "date": "2024-06-11",
      "bid": "310.50",
      "ask": "310.60",
      "open": "309.50",
      "high": "313.50",
      "low": "308.90",
      "close": "309.90",
      "average": "310.5526",
      "volume": "1488112",
      "turnover": "462137940.95",
      "trades": "4557"
    },
    {
      "date": "2024-06-12",
      "bid": "317.20",
      "ask": "317.40",
      "open": "311.60",
      "high": "317.90",
      "low": "309.30",
      "close": "316.80",
      "average": "315.4303",
      "volume": "1428759",
      "turnover": "450660474.25",
      "trades": "3516"
    },
    {
      "date": "2024-06-13",
      "bid": "310.10",
      "ask": "310.30",
      "open": "316.80",
      "high": "317.60",
      "low": "310.00",
      "close": "310.30",
      "average": "311.1837",
      "volume": "1739405",
      "turnover": "541467083.2",
      "trades": "3246"
    },
    {
      "date": "2024-06-14",
      "bid": "303.20",
      "ask": "303.30",
      "open": "309.90",
      "high": "310.40",
      "low": "302.40",
      "close": "302.40",
      "average": "303.5739",
      "volume": "2077180",
      "turnover": "630613764.15",
      "trades": "3827"
    },
    {
      "date": "2024-06-17",
      "bid": "301.90",
      "ask": "302.00",
      "open": "303.70",
      "high": "305.20",
      "low": "298.40",
      "close": "301.80",
      "average": "301.5079",
      "volume": "1568193",
      "turnover": "472812218.85",
      "trades": "3225"
    },
    {
      "date": "2024-06-18",
      "bid": "299.30",
      "ask": "299.50",
      "open": "302.90",
      "high": "304.00",
      "low": "295.80",
      "close": "299.40",
      "average": "299.2964",
      "volume": "1198037",
      "turnover": "358540577.05",
      "trades": "3865"
    },
    {
      "date": "2024-06-19",
      "bid": "297.00",
      "ask": "297.10",
      "open": "299.00",
      "high": "299.90",
      "low": "296.60",
      "close": "296.60",
      "average": "297.0524",
      "volume": "1173067",
      "turnover": "348494257.5",
      "trades": "2280"
    },
    {
      "date": "2024-06-20",
      "bid": "296.20",
      "ask": "296.40",
      "open": "297.10",
      "high": "299.30",
      "low": "296.20",
      "close": "297.30",
      "average": "297.4023",
      "volume": "2563150",
      "turnover": "762279440.38",
      "trades": "3516"
    },
    {
      "date": "2024-06-24",
      "bid": "297.70",
      "ask": "297.80",
      "open": "293.00",
      "high": "297.80",
      "low": "293.00",
      "close": "297.20",
      "average": "296.3579",
      "volume": "1359746",
      "turnover": "403244250.65",
      "trades": "3474"
    },
    {
      "date": "2024-06-25",
      "bid": "294.60",
      "ask": "294.80",
      "open": "296.40",
      "high": "297.20",
      "low": "294.10",
      "close": "294.50",
      "average": "294.8371",
      "volume": "1040681",
      "turnover": "306834967.5",
      "trades": "2166"
    },
    {
      "date": "2024-06-26",
      "bid": "293.60",
      "ask": "293.70",
      "open": "296.10",
      "high": "296.70",
      "low": "291.70",
      "close": "294.00",
      "average": "293.7043",
      "volume": "2305288",
      "turnover": "677028980.45",
      "trades": "5186"
    },
    {
      "date": "2024-06-27",
      "bid": "298.00",
      "ask": "298.10",
      "open": "293.80",
      "high": "299.00",
      "low": "292.80",
      "close": "297.50",
      "average": "297.3642",
      "volume": "1512330",
      "turnover": "449712698.1",
      "trades": "3338"
    },
    {
      "date": "2024-06-28",
      "bid": "299.30",
      "ask": "299.50",
      "open": "298.50",
      "high": "300.20",
      "low": "296.60",
      "close": "299.60",
      "average": "298.6872",
      "volume": "4984826",
      "turnover": "1488878525.45",
      "trades": "6258"
    },
    {
      "date": "2024-07-01",
      "bid": "299.90",
      "ask": "300.00",
      "open": "302.30",
      "high": "303.50",
      "low": "296.80",
      "close": "300.30",
      "average": "299.8809",
      "volume": "3117874",
      "turnover": "935000546.35",
      "trades": "5415"
    },
    {
      "date": "2024-07-02",
      "bid": "297.00",
      "ask": "297.30",
      "open": "298.70",
      "high": "298.90",
      "low": "296.10",
      "close": "297.40",
      "average": "297.6447",
      "volume": "2916354",
      "turnover": "868039319.15",
      "trades": "4952"
    },
    {
      "date": "2024-07-03",
      "bid": "301.20",
      "ask": "301.30",
      "open": "299.20",
      "high": "302.00",
      "low": "298.50",
      "close": "300.90",
      "average": "300.7556",
      "volume": "2172366",
      "turnover": "653356796.1",
      "trades": "3232"
    },
    {
      "date": "2024-07-04",
      "bid": "299.50",
      "ask": "299.60",
      "open": "301.20",
      "high": "301.70",
      "low": "298.20",
      "close": "299.00",
      "average": "299.612",
      "volume": "1085532",
      "turnover": "325231665.14",
      "trades": "2790"
    },
    {
      "date": "2024-07-05",
      "bid": "298.10",
      "ask": "298.20",
      "open": "300.40",
      "high": "301.60",
      "low": "297.10",
      "close": "297.10",
      "average": "298.0713",
      "volume": "779507",
      "turnover": "232498458.95",
      "trades": "1693"
    },
    {
      "date": "2024-07-08",
      "bid": "301.90",
      "ask": "302.00",
      "open": "297.20",
      "high": "302.00",
      "low": "296.90",
      "close": "300.70",
      "average": "300.536",
      "volume": "972468",
      "turnover": "292260900.3",
      "trades": "2665"
    },
    {
      "date": "2024-07-09",
      "bid": "294.80",
      "ask": "295.10",
      "open": "300.10",
      "high": "300.50",
      "low": "294.90",
      "close": "295.90",
      "average": "296.2982",
      "volume": "1252425",
      "turnover": "371120626.65",
      "trades": "2537"
    },
    {
      "date": "2024-07-10",
      "bid": "297.30",
      "ask": "297.50",
      "open": "296.10",
      "high": "298.00",
      "low": "293.40",
      "close": "297.50",
      "average": "296.9569",
      "volume": "1360227",
      "turnover": "403887822.85",
      "trades": "3618"
    },
    {
      "date": "2024-07-11",
      "bid": "303.80",
      "ask": "303.90",
      "open": "299.50",
      "high": "304.00",
      "low": "297.30",
      "close": "304.00",
      "average": "302.9419",
      "volume": "1534110",
      "turnover": "464664843.75",
      "trades": "3141"
    },
    {
      "date": "2024-07-12",
      "bid": "313.50",
      "ask": "313.60",
      "open": "304.30",
      "high": "313.70",
      "low": "302.60",
      "close": "312.20",
      "average": "310.6128",
      "volume": "1641224",
      "turnover": "509463254.6",
      "trades": "3655"
    },
    {
      "date": "2024-07-15",
      "bid": "309.30",
      "ask": "309.50",
      "open": "310.50",
      "high": "314.20",
      "low": "309.00",
      "close": "309.70",
      "average": "310.2745",
      "volume": "1318710",
      "turnover": "409160431.65",
      "trades": "2742"
    },
    {
      "date": "2024-07-16",
      "bid": "312.40",
      "ask": "312.60",
      "open": "308.80",
      "high": "313.00",
      "low": "308.20",
      "close": "312.60",
      "average": "311.9869",
      "volume": "1717653",
      "turnover": "535848101.85",
      "trades": "3481"
    },
    {
      "date": "2024-07-17",
      "bid": "311.70",
      "ask": "311.80",
      "open": "302.90",
      "high": "317.10",
      "low": "298.10",
      "close": "311.70",
      "average": "310.6418",
      "volume": "2791815",
      "turnover": "867305945.95",
      "trades": "8200"
    },
    {
      "date": "2024-07-18",
      "bid": "316.60",
      "ask": "316.80",
      "open": "311.50",
      "high": "318.70",
      "low": "308.40",
      "close": "316.50",
      "average": "315.8185",
      "volume": "2075106",
      "turnover": "655138204.79",
      "trades": "4773"
    },
    {
      "date": "2024-07-19",
      "bid": "315.00",
      "ask": "315.20",
      "open": "316.00",
      "high": "317.90",
      "low": "314.00",
      "close": "314.90",
      "average": "315.5365",
      "volume": "1597789",
      "turnover": "504238367.45",
      "trades": "4427"
    },
    {
      "date": "2024-07-22",
      "bid": "318.00",
      "ask": "318.20",
      "open": "316.70",
      "high": "320.20",
      "low": "316.00",
      "close": "317.00",
      "average": "317.5382",
      "volume": "1161090",
      "turnover": "368721777.1",
      "trades": "2971"
    },
    {
      "date": "2024-07-23",
      "bid": "318.20",
      "ask": "318.40",
      "open": "318.00",
      "high": "318.50",
      "low": "314.90",
      "close": "317.80",
      "average": "317.5387",
      "volume": "976540",
      "turnover": "310078857.1",
      "trades": "2109"
    },
    {
      "date": "2024-07-24",
      "bid": "315.70",
      "ask": "315.80",
      "open": "316.20",
      "high": "318.20",
      "low": "313.70",
      "close": "315.50",
      "average": "315.7337",
      "volume": "1153471",
      "turnover": "364227022.45",
      "trades": "2441"
    },
    {
      "date": "2024-07-25",
      "bid": "311.80",
      "ask": "312.00",
      "open": "312.20",
      "high": "312.40",
      "low": "305.50",
      "close": "311.80",
      "average": "310.8113",
      "volume": "2351392",
      "turnover": "731203130.5",
      "trades": "3924"
    },
    {
      "date": "2024-07-26",
      "bid": "319.00",
      "ask": "319.10",
      "open": "312.00",
      "high": "319.60",
      "low": "311.10",
      "close": "318.60",
      "average": "317.7208",
      "volume": "1050454",
      "turnover": "333682900.05",
      "trades": "2779"
    },
    {
      "date": "2024-07-29",
      "bid": "317.80",
      "ask": "318.00",
      "open": "320.00",
      "high": "320.80",
      "low": "317.50",
      "close": "318.40",
      "average": "318.4962",
      "volume": "768782",
      "turnover": "244848573.7",
      "trades": "1844"
    },
    {
      "date": "2024-07-30",
      "bid": "323.10",
      "ask": "323.30",
      "open": "318.20",
      "high": "323.50",
      "low": "317.70",
      "close": "322.90",
      "average": "322.4935",
      "volume": "1163136",
      "turnover": "375073420.65",
      "trades": "2088"
    },
    {
      "date": "2024-07-31",
      "bid": "326.20",
      "ask": "326.40",
      "open": "323.00",
      "high": "326.90",
      "low": "322.80",
      "close": "325.90",
      "average": "325.8193",
      "volume": "2849621",
      "turnover": "928577504.3",
      "trades": "4038"
    },
    {
      "date": "2024-08-01",
      "bid": "313.80",
      "ask": "314.00",
      "open": "325.50",
      "high": "326.20",
      "low": "313.80",
      "close": "313.90",
      "average": "316.4889",
      "volume": "1375160",
      "turnover": "435519844.6",
      "trades": "3396"
    },
    {
      "date": "2024-08-02",
      "bid": "301.00",
      "ask": "301.20",
      "open": "311.40",
      "high": "311.40",
      "low": "300.90",
      "close": "301.70",
      "average": "302.9547",
      "volume": "3194051",
      "turnover": "968898508.5",
      "trades": "5070"
    },
    {
      "date": "2024-08-05",
      "bid": "299.10",
      "ask": "299.20",
      "open": "291.60",
      "high": "299.60",
      "low": "290.30",
      "close": "298.50",
      "average": "297.3445",
      "volume": "2959486",
      "turnover": "880152386.2",
      "trades": "6429"
    },
    {
      "date": "2024-08-06",
      "bid": "296.80",
      "ask": "297.00",
      "open": "301.00",
      "high": "301.60",
      "low": "292.50",
      "close": "296.40",
      "average": "296.3326",
      "volume": "2089412",
      "turnover": "619121678.26",
      "trades": "5073"
    },
    {
      "date": "2024-08-07",
      "bid": "301.30",
      "ask": "301.40",
      "open": "297.50",
      "high": "304.00",
      "low": "297.10",
      "close": "301.30",
      "average": "301.4798",
      "volume": "1419609",
      "turnover": "427990237.9",
      "trades": "3498"
    },
    {
      "date": "2024-08-08",
      "bid": "304.10",
      "ask": "304.20",
      "open": "299.40",
      "high": "304.20",
      "low": "297.40",
      "close": "303.60",
      "average": "302.8033",
      "volume": "1453346",
      "turnover": "439986424.91",
      "trades": "2814"
    },
    {
      "date": "2024-08-09",
      "bid": "305.00",
      "ask": "305.20",
      "open": "302.50",
      "high": "305.60",
      "low": "302.50",
      "close": "305.50",
      "average": "304.8952",
      "volume": "1045845",
      "turnover": "318839619.89",
      "trades": "2066"
    },
    {
      "date": "2024-08-12",
      "bid": "305.70",
      "ask": "305.90",
      "open": "306.00",
      "high": "307.50",
      "low": "304.80",
      "close": "305.90",
      "average": "305.8744",
      "volume": "790036",
      "turnover": "241650199.85",
      "trades": "2169"
    },
    {
      "date": "2024-08-13",
      "bid": "307.20",
      "ask": "307.40",
      "open": "307.20",
      "high": "309.10",
      "low": "305.00",
      "close": "307.30",
      "average": "307.1802",
      "volume": "920167",
      "turnover": "282654668.95",
      "trades": "2324"
    },
    {
      "date": "2024-08-14",
      "bid": "311.40",
      "ask": "311.60",
      "open": "308.80",
      "high": "312.40",
      "low": "307.80",
      "close": "310.90",
      "average": "310.6178",
      "volume": "1072519",
      "turnover": "333146389.3",
      "trades": "3652"
    },
    {
      "date": "2024-08-15",
      "bid": "311.80",
      "ask": "312.00",
      "open": "312.20",
      "high": "313.30",
      "low": "308.30",
      "close": "311.50",
      "average": "311.2798",
      "volume": "845510",
      "turnover": "263184557.1",
      "trades": "2351"
    },
    {
      "date": "2024-08-16",
      "bid": "311.30",
      "ask": "311.50",
      "open": "312.60",
      "high": "313.90",
      "low": "310.50",
      "close": "311.40",
      "average": "311.579",
      "volume": "1305869",
      "turnover": "406872417.9",
      "trades": "3681"
    },
    {
      "date": "2024-08-19",
      "bid": "312.50",
      "ask": "312.70",
      "open": "311.20",
      "high": "313.00",
      "low": "310.90",
      "close": "313.00",
      "average": "312.7321",
      "volume": "678430",
      "turnover": "212160276.9",
      "trades": "1663"
    },
    {
      "date": "2024-08-20",
      "bid": "312.10",
      "ask": "312.30",
      "open": "317.60",
      "high": "317.60",
      "low": "311.30",
      "close": "311.80",
      "average": "312.1144",
      "volume": "587462",
      "turnover": "183375255",
      "trades": "1695"
    },
    {
      "date": "2024-08-21",
      "bid": "311.70",
      "ask": "311.90",
      "open": "312.30",
      "high": "313.80",
      "low": "310.40",
      "close": "311.80",
      "average": "311.906",
      "volume": "682725",
      "turnover": "212950910.25",
      "trades": "1951"
    },
    {
      "date": "2024-08-22",
      "bid": "316.30",
      "ask": "316.40",
      "open": "311.90",
      "high": "317.50",
      "low": "311.90",
      "close": "315.50",
      "average": "315.6174",
      "volume": "933397",
      "turnover": "294605708.75",
      "trades": "2314"
    },
    {
      "date": "2024-08-23",
      "bid": "320.90",
      "ask": "321.10",
      "open": "316.00",
      "high": "321.30",
      "low": "315.20",
      "close": "320.20",
      "average": "319.8024",
      "volume": "1324119",
      "turnover": "423394267.8",
      "trades": "2899"
    },
    {
      "date": "2024-08-26",
      "bid": "321.70",
      "ask": "321.90",
      "open": "319.80",
      "high": "322.60",
      "low": "319.10",
      "close": "321.20",
      "average": "321.2984",
      "volume": "413333",
      "turnover": "132803317.65",
      "trades": "1871"
    },
    {
      "date": "2024-08-27",
      "bid": "320.00",
      "ask": "320.10",
      "open": "321.20",
      "high": "322.40",
      "low": "319.70",
      "close": "320.20",
      "average": "320.5337",
      "volume": "809157",
      "turnover": "259366723.75",
      "trades": "2192"
    },
    {
      "date": "2024-08-28",
      "bid": "323.80",
      "ask": "324.10",
      "open": "320.50",
      "high": "324.90",
      "low": "320.30",
      "close": "323.60",
      "average": "323.4669",
      "volume": "897615",
      "turnover": "290351502.5",
      "trades": "2099"
    },
    {
      "date": "2024-08-29",
      "bid": "329.00",
      "ask": "329.10",
      "open": "323.00",
      "high": "329.20",
      "low": "323.00",
      "close": "328.60",
      "average": "327.9387",
      "volume": "942726",
      "turnover": "309053563.3",
      "trades": "2367"
    },
    {
      "date": "2024-08-30",
      "bid": "330.90",
      "ask": "331.10",
      "open": "328.20",
      "high": "331.60",
      "low": "328.00",
      "close": "331.10",
      "average": "330.9618",
      "volume": "1926006",
      "turnover": "637383651.15",
      "trades": "3084"
    },
    {
      "date": "2024-09-02",
      "bid": "332.00",
      "ask": "332.20",
      "open": "330.70",
      "high": "332.60",
      "low": "327.60",
      "close": "332.40",
      "average": "331.383",
      "volume": "867784",
      "turnover": "287544346.25",
      "trades": "3008"
    },
    {
      "date": "2024-09-03",
      "bid": "332.10",
      "ask": "332.20",
      "open": "332.40",
      "high": "338.60",
      "low": "330.40",
      "close": "332.90",
      "average": "333.6905",
      "volume": "1112497",
      "turnover": "371256807",
      "trades": "3892"
    },
    {
      "date": "2024-09-04",
      "bid": "327.90",
      "ask": "328.00",
      "open": "328.90",
      "high": "333.70",
      "low": "327.10",
      "close": "328.00",
      "average": "329.0053",
      "volume": "1560944",
      "turnover": "513563861.9",
      "trades": "3776"
    },
    {
      "date": "2024-09-05",
      "bid": "326.10",
      "ask": "326.30",
      "open": "326.50",
      "high": "328.50",
      "low": "323.90",
      "close": "325.60",
      "average": "325.8457",
      "volume": "907513",
      "turnover": "295732710.5",
      "trades": "2928"
    },
    {
      "date": "2024-09-06",
      "bid": "319.00",
      "ask": "319.20",
      "open": "321.80",
      "high": "325.60",
      "low": "318.60",
      "close": "319.50",
      "average": "320.6776",
      "volume": "1296714",
      "turnover": "415842465.7",
      "trades": "3574"
    },
    {
      "date": "2024-09-09",
      "bid": "322.30",
      "ask": "322.50",
      "open": "321.70",
      "high": "324.90",
      "low": "321.70",
      "close": "322.30",
      "average": "322.5107",
      "volume": "1410409",
      "turnover": "454896209.85",
      "trades": "3439"
    },
    {
      "date": "2024-09-10",
      "bid": "320.50",
      "ask": "320.70",
      "open": "321.70",
      "high": "326.10",
      "low": "319.30",
      "close": "321.10",
      "average": "321.4531",
      "volume": "1251527",
      "turnover": "402245023.75",
      "trades": "3673"
    },
    {
      "date": "2024-09-11",
      "bid": "319.60",
      "ask": "319.80",
      "open": "321.30",
      "high": "323.40",
      "low": "318.10",
      "close": "319.80",
      "average": "320.2145",
      "volume": "1030823",
      "turnover": "330083343.05",
      "trades": "2807"
    },
    {
      "date": "2024-09-12",
      "bid": "324.20",
      "ask": "324.30",
      "open": "323.60",
      "high": "327.10",
      "low": "322.70",
      "close": "324.50",
      "average": "324.6976",
      "volume": "998368",
      "turnover": "324213373.1",
      "trades": "2776"
    },
    {
      "date": "2024-09-13",
      "bid": "327.60",
      "ask": "327.70",
      "open": "324.60",
      "high": "328.00",
      "low": "324.60",
      "close": "328.00",
      "average": "327.4011",
      "volume": "1035732",
      "turnover": "339080809.75",
      "trades": "2964"
    },
    {
      "date": "2024-09-16",
      "bid": "328.70",
      "ask": "328.80",
      "open": "327.30",
      "high": "329.80",
      "low": "326.90",
      "close": "329.10",
      "average": "328.8713",
      "volume": "698870",
      "turnover": "229835974",
      "trades": "2366"
    },
    {
      "date": "2024-09-17",
      "bid": "334.40",
      "ask": "334.60",
      "open": "330.00",
      "high": "335.40",
      "low": "330.00",
      "close": "334.60",
      "average": "334.098",
      "volume": "1083849",
      "turnover": "362090108.15",
      "trades": "2866"
    },
    {
      "date": "2024-09-18",
      "bid": "331.90",
      "ask": "332.00",
      "open": "335.00",
      "high": "335.00",
      "low": "331.20",
      "close": "331.70",
      "average": "332.0173",
      "volume": "1972182",
      "turnover": "654828198.04",
      "trades": "3766"
    },
    {
      "date": "2024-09-19",
      "bid": "338.60",
      "ask": "338.80",
      "open": "334.90",
      "high": "339.60",
      "low": "333.00",
      "close": "338.00",
      "average": "337.661",
      "volume": "1269498",
      "turnover": "428659647.9",
      "trades": "3313"
    },
    {
      "date": "2024-09-20",
      "bid": "337.40",
      "ask": "337.50",
      "open": "338.00",
      "high": "341.30",
      "low": "336.40",
      "close": "338.00",
      "average": "338.1825",
      "volume": "1883656",
      "turnover": "637045045.95",
      "trades": "3806"
    },
    {
      "date": "2024-09-23",
      "bid": "340.90",
      "ask": "341.10",
      "open": "337.90",
      "high": "341.40",
      "low": "335.10",
      "close": "340.80",
      "average": "340.3629",
      "volume": "878005",
      "turnover": "298478803.1",
      "trades": "2379"
    },
    {
      "date": "2024-09-24",
      "bid": "340.70",
      "ask": "340.90",
      "open": "343.40",
      "high": "344.30",
      "low": "337.70",
      "close": "340.10",
      "average": "340.1931",
      "volume": "934275",
      "turnover": "317834526.25",
      "trades": "3266"
    },
    {
      "date": "2024-09-25",
      "bid": "344.30",
      "ask": "344.50",
      "open": "339.50",
      "high": "345.10",
      "low": "339.30",
      "close": "343.80",
      "average": "343.5046",
      "volume": "1690412",
      "turnover": "580688923.75",
      "trades": "3918"
    },
    {
      "date": "2024-09-26",
      "bid": "344.80",
      "ask": "344.90",
      "open": "347.60",
      "high": "349.50",
      "low": "344.00",
      "close": "344.20",
      "average": "345.161",
      "volume": "1656400",
      "turnover": "571916960.15",
      "trades": "3966"
    },
    {
      "date": "2024-09-27",
      "bid": "341.60",
      "ask": "341.70",
      "open": "343.30",
      "high": "345.20",
      "low": "339.70",
      "close": "341.60",
      "average": "341.549",
      "volume": "1280196",
      "turnover": "437234673.2",
      "trades": "3630"
    },
    {
      "date": "2024-09-30",
      "bid": "341.70",
      "ask": "341.80",
      "open": "341.00",
      "high": "343.50",
      "low": "340.20",
      "close": "341.60",
      "average": "341.6917",
      "volume": "1230502",
      "turnover": "420453396.35",
      "trades": "3345"
    },
    {
      "date": "2024-10-01",
      "bid": "341.40",
      "ask": "341.50",
      "open": "342.70",
      "high": "346.10",
      "low": "339.10",
      "close": "341.30",
      "average": "342.2037",
      "volume": "1133102",
      "turnover": "387766564.75",
      "trades": "3463"
    },
    {
      "date": "2024-10-02",
      "bid": "341.50",
      "ask": "341.70",
      "open": "341.00",
      "high": "342.20",
      "low": "339.00",
      "close": "342.10",
      "average": "341.6266",
      "volume": "760797",
      "turnover": "259902467.4",
      "trades": "2331"
    },
    {
      "date": "2024-10-03",
      "bid": "338.00",
      "ask": "338.20",
      "open": "340.60",
      "high": "341.90",
      "low": "337.20",
      "close": "338.70",
      "average": "338.7758",
      "volume": "1269047",
      "turnover": "429915895.65",
      "trades": "3147"
    },
    {
      "date": "2024-10-04",
      "bid": "335.60",
      "ask": "335.80",
      "open": "338.00",
      "high": "339.10",
      "low": "335.20",
      "close": "336.00",
      "average": "336.3377",
      "volume": "1441769",
      "turnover": "484952179.95",
      "trades": "3435"
    },
    {
      "date": "2024-10-07",
      "bid": "335.00",
      "ask": "335.20",
      "open": "337.50",
      "high": "337.60",
      "low": "333.40",
      "close": "335.80",
      "average": "335.1839",
      "volume": "1292872",
      "turnover": "433332743.1",
      "trades": "1770"
    },
    {
      "date": "2024-10-08",
      "bid": "335.20",
      "ask": "335.30",
      "open": "335.40",
      "high": "335.80",
      "low": "333.70",
      "close": "334.70",
      "average": "334.7274",
      "volume": "1284514",
      "turnover": "429965415.8",
      "trades": "2498"
    },
    {
      "date": "2024-10-09",
      "bid": "337.70",
      "ask": "337.90",
      "open": "334.90",
      "high": "337.90",
      "low": "333.70",
      "close": "337.40",
      "average": "336.8399",
      "volume": "1060090",
      "turnover": "357046694.23",
      "trades": "3185"
    },
    {
      "date": "2024-10-10",
      "bid": "333.80",
      "ask": "334.00",
      "open": "334.00",
      "high": "335.60",
      "low": "330.00",
      "close": "334.00",
      "average": "333.3938",
      "volume": "1149574",
      "turnover": "383197758.3",
      "trades": "3146"
    },
    {
      "date": "2024-10-11",
      "bid": "335.00",
      "ask": "335.20",
      "open": "333.40",
      "high": "335.60",
      "low": "331.40",
      "close": "334.70",
      "average": "334.1373",
      "volume": "803122",
      "turnover": "268334884.8",
      "trades": "2240"
    },
    {
      "date": "2024-10-14",
      "bid": "337.50",
      "ask": "337.60",
      "open": "334.70",
      "high": "337.90",
      "low": "334.50",
      "close": "337.90",
      "average": "337.2298",
      "volume": "937599",
      "turnover": "316141151.13",
      "trades": "2694"
    },
    {
      "date": "2024-10-15",
      "bid": "338.90",
      "ask": "339.10",
      "open": "338.90",
      "high": "342.00",
      "low": "336.20",
      "close": "338.00",
      "average": "338.3327",
      "volume": "1072227",
      "turnover": "362802464.4",
      "trades": "2840"
    },
    {
      "date": "2024-10-16",
      "bid": "338.20",
      "ask": "338.40",
      "open": "336.60",
      "high": "339.50",
      "low": "335.60",
      "close": "338.40",
      "average": "338.1341",
      "volume": "805617",
      "turnover": "272398779.39",
      "trades": "1945"
    },
    {
      "date": "2024-10-17",
      "bid": "339.60",
      "ask": "339.70",
      "open": "338.70",
      "high": "341.90",
      "low": "338.00",
      "close": "340.40",
      "average": "340.1375",
      "volume": "1026367",
      "turnover": "349111687.55",
      "trades": "3148"
    },
    {
      "date": "2024-10-18",
      "bid": "339.40",
      "ask": "339.50",
      "open": "339.00",
      "high": "341.80",
      "low": "337.90",
      "close": "340.00",
      "average": "339.8206",
      "volume": "1263467",
      "turnover": "429360197.55",
      "trades": "3969"
    },
    {
      "date": "2024-10-21",
      "bid": "337.50",
      "ask": "337.70",
      "open": "340.10",
      "high": "341.80",
      "low": "336.90",
      "close": "338.00",
      "average": "338.6931",
      "volume": "1160557",
      "turnover": "391797382.6",
      "trades": "2956"
    },
    {
      "date": "2024-10-22",
      "bid": "336.60",
      "ask": "336.70",
      "open": "336.60",
      "high": "337.60",
      "low": "332.60",
      "close": "336.80",
      "average": "336.1014",
      "volume": "766075",
      "turnover": "257475680.35",
      "trades": "2743"
    },
    {
      "date": "2024-10-23",
      "bid": "331.60",
      "ask": "331.80",
      "open": "339.60",
      "high": "343.30",
      "low": "326.90",
      "close": "332.60",
      "average": "332.2235",
      "volume": "2831217",
      "turnover": "940244807",
      "trades": "8735"
    },
    {
      "date": "2024-10-24",
      "bid": "332.80",
      "ask": "333.10",
      "open": "332.60",
      "high": "336.90",
      "low": "331.30",
      "close": "332.60",
      "average": "333.2035",
      "volume": "1670864",
      "turnover": "556761112.9",
      "trades": "4764"
    },
    {
      "date": "2024-10-25",
      "bid": "334.20",
      "ask": "334.40",
      "open": "330.90",
      "high": "336.40",
      "low": "330.10",
      "close": "334.60",
      "average": "334.4467",
      "volume": "1606119",
      "turnover": "537199564.79",
      "trades": "3191"
    },
    {
      "date": "2024-10-28",
      "bid": "342.40",
      "ask": "342.50",
      "open": "335.90",
      "high": "342.60",
      "low": "335.65",
      "close": "341.60",
      "average": "340.7864",
      "volume": "1249338",
      "turnover": "425725490.55",
      "trades": "3350"
    },
    {
      "date": "2024-10-29",
      "bid": "336.90",
      "ask": "337.20",
      "open": "343.00",
      "high": "343.20",
      "low": "336.60",
      "close": "337.10",
      "average": "337.7055",
      "volume": "1166647",
      "turnover": "394046371.5",
      "trades": "2747"
    },
    {
      "date": "2024-10-30",
      "bid": "334.30",
      "ask": "334.40",
      "open": "336.60",
      "high": "337.00",
      "low": "332.70",
      "close": "334.60",
      "average": "334.6937",
      "volume": "1602711",
      "turnover": "536460844.6",
      "trades": "2628"
    },
    {
      "date": "2024-10-31",
      "bid": "331.90",
      "ask": "332.00",
      "open": "332.30",
      "high": "335.00",
      "low": "330.70",
      "close": "332.90",
      "average": "332.8402",
      "volume": "1370564",
      "turnover": "456174410.55",
      "trades": "2390"
    },
    {
      "date": "2024-11-01",
      "bid": "335.50",
      "ask": "335.60",
      "open": "333.20",
      "high": "336.60",
      "low": "333.20",
      "close": "334.30",
      "average": "334.3848",
      "volume": "595144",
      "turnover": "199018541.75",
      "trades": "1048"
    },
    {
      "date": "2024-11-04",
      "bid": "338.30",
      "ask": "338.40",
      "open": "336.10",
      "high": "339.50",
      "low": "336.00",
      "close": "337.90",
      "average": "337.9443",
      "volume": "1359194",
      "turnover": "459330986.9",
      "trades": "3422"
    },
    {
      "date": "2024-11-05",
      "bid": "339.60",
      "ask": "339.80",
      "open": "338.10",
      "high": "340.00",
      "low": "335.60",
      "close": "340.00",
      "average": "339.0048",
      "volume": "707808",
      "turnover": "239940143.2",
      "trades": "2381"
    },
    {
      "date": "2024-11-06",
      "bid": "333.60",
      "ask": "333.80",
      "open": "342.10",
      "high": "347.30",
      "low": "333.60",
      "close": "333.60",
      "average": "337.477",
      "volume": "1935391",
      "turnover": "653323303.5",
      "trades": "6806"
    },
    {
      "date": "2024-11-07",
      "bid": "337.30",
      "ask": "337.50",
      "open": "334.10",
      "high": "339.90",
      "low": "333.50",
      "close": "337.70",
      "average": "337.3809",
      "volume": "1573183",
      "turnover": "530759702.5",
      "trades": "3429"
    },
    {
      "date": "2024-11-08",
      "bid": "331.30",
      "ask": "331.40",
      "open": "336.00",
      "high": "336.10",
      "low": "329.90",
      "close": "332.50",
      "average": "332.4776",
      "volume": "1250432",
      "turnover": "415756447.65",
      "trades": "4451"
    },
    {
      "date": "2024-11-11",
      "bid": "338.70",
      "ask": "338.90",
      "open": "334.70",
      "high": "340.70",
      "low": "334.70",
      "close": "339.30",
      "average": "338.9436",
      "volume": "1032673",
      "turnover": "350010583.65",
      "trades": "3484"
    },
    {
      "date": "2024-11-12",
      "bid": "325.00",
      "ask": "325.10",
      "open": "337.10",
      "high": "337.20",
      "low": "324.40",
      "close": "325.90",
      "average": "327.5681",
      "volume": "1551558",
      "turnover": "508397083.85",
      "trades": "4694"
    },
    {
      "date": "2024-11-13",
      "bid": "327.00",
      "ask": "327.10",
      "open": "324.20",
      "high": "327.70",
      "low": "322.50",
      "close": "327.70",
      "average": "326.7404",
      "volume": "1206611",
      "turnover": "394148707.61",
      "trades": "3191"
    },
    {
      "date": "2024-11-14",
      "bid": "330.40",
      "ask": "330.60",
      "open": "327.00",
      "high": "331.00",
      "low": "326.30",
      "close": "330.30",
      "average": "329.9724",
      "volume": "955451",
      "turnover": "315244672.85",
      "trades": "2391"
    },
    {
      "date": "2024-11-15",
      "bid": "325.90",
      "ask": "326.00",
      "open": "327.80",
      "high": "330.10",
      "low": "325.20",
      "close": "325.20",
      "average": "325.9843",
      "volume": "1308391",
      "turnover": "426555506.5",
      "trades": "3196"
    },
    {
      "date": "2024-11-18",
      "bid": "324.50",
      "ask": "324.60",
      "open": "325.10",
      "high": "327.40",
      "low": "323.20",
      "close": "325.20",
      "average": "325.0726",
      "volume": "1162740",
      "turnover": "377956970.55",
      "trades": "2818"
    },
    {
      "date": "2024-11-19",
      "bid": "325.60",
      "ask": "325.70",
      "open": "325.60",
      "high": "327.20",
      "low": "321.30",
      "close": "324.90",
      "average": "324.4663",
      "volume": "1729184",
      "turnover": "560974284.27",
      "trades": "4582"
    },
    {
      "date": "2024-11-20",
      "bid": "326.80",
      "ask": "327.00",
      "open": "328.00",
      "high": "331.30",
      "low": "326.20",
      "close": "327.00",
      "average": "328.1482",
      "volume": "1467026",
      "turnover": "481498798.2",
      "trades": "3558"
    },
    {
      "date": "2024-11-21",
      "bid": "327.80",
      "ask": "327.90",
      "open": "326.80",
      "high": "327.90",
      "low": "323.80",
      "close": "327.20",
      "average": "326.7293",
      "volume": "1537452",
      "turnover": "502326986.75",
      "trades": "2395"
    },
    {
      "date": "2024-11-22",
      "bid": "333.00",
      "ask": "333.10",
      "open": "328.20",
      "high": "334.70",
      "low": "327.60",
      "close": "332.30",
      "average": "331.9826",
      "volume": "1235775",
      "turnover": "410254203.05",
      "trades": "2680"
    },
    {
      "date": "2024-11-25",
      "bid": "331.00",
      "ask": "331.20",
      "open": "334.20",
      "high": "334.50",
      "low": "329.60",
      "close": "331.70",
      "average": "331.6248",
      "volume": "2427439",
      "turnover": "804994543.7",
      "trades": "2718"
    },
    {
      "date": "2024-11-26",
      "bid": "327.10",
      "ask": "327.20",
      "open": "330.40",
      "high": "330.40",
      "low": "325.20",
      "close": "327.70",
      "average": "327.4936",
      "volume": "1069971",
      "turnover": "350380670.55",
      "trades": "3203"
    },
    {
      "date": "2024-11-27",
      "bid": "327.30",
      "ask": "327.50",
      "open": "326.80",
      "high": "328.00",
      "low": "325.00",
      "close": "327.20",
      "average": "327.0715",
      "volume": "805523",
      "turnover": "263457708.28",
      "trades": "2030"
    },
    {
      "date": "2024-11-28",
      "bid": "331.90",
      "ask": "332.10",
      "open": "331.70",
      "high": "334.60",
      "low": "330.60",
      "close": "331.90",
      "average": "332.0607",
      "volume": "738639",
      "turnover": "245319352.75",
      "trades": "2630"
    },
    {
      "date": "2024-11-29",
      "bid": "336.50",
      "ask": "336.60",
      "open": "330.40",
      "high": "337.10",
      "low": "329.10",
      "close": "334.90",
      "average": "334.6145",
      "volume": "2410772",
      "turnover": "806642008.65",
      "trades": "3049"
    },
    {
      "date": "2024-12-02",
      "bid": "338.70",
      "ask": "338.90",
      "open": "334.00",
      "high": "340.40",
      "low": "332.80",
      "close": "338.10",
      "average": "337.3576",
      "volume": "1427739",
      "turnover": "481620746.95",
      "trades": "4750"
    },
    {
      "date": "2024-12-03",
      "bid": "343.10",
      "ask": "343.30",
      "open": "337.60",
      "high": "343.30",
      "low": "337.50",
      "close": "343.10",
      "average": "342.3815",
      "volume": "1015278",
      "turnover": "347597437.04",
      "trades": "3272"
    },
    {
      "date": "2024-12-04",
      "bid": "345.80",
      "ask": "345.90",
      "open": "344.10",
      "high": "346.90",
      "low": "343.10",
      "close": "346.30",
      "average": "345.7208",
      "volume": "1074486",
      "turnover": "371456175.1",
      "trades": "3248"
    },
    {
      "date": "2024-12-05",
      "bid": "345.00",
      "ask": "345.20",
      "open": "345.90",
      "high": "346.90",
      "low": "343.60",
      "close": "345.00",
      "average": "345.0062",
      "volume": "757653",
      "turnover": "261396386.3",
      "trades": "2502"
    },
    {
      "date": "2024-12-06",
      "bid": "347.10",
      "ask": "347.30",
      "open": "343.80",
      "high": "347.80",
      "low": "343.20",
      "close": "346.80",
      "average": "346.0178",
      "volume": "924801",
      "turnover": "319961539.85",
      "trades": "2723"
    },
    {
      "date": "2024-12-09",
      "bid": "344.00",
      "ask": "344.10",
      "open": "348.00",
      "high": "349.20",
      "low": "342.50",
      "close": "344.60",
      "average": "344.7166",
      "volume": "978060",
      "turnover": "337153303.64",
      "trades": "2741"
    },
    {
      "date": "2024-12-10",
      "bid": "341.00",
      "ask": "341.10",
      "open": "343.20",
      "high": "344.20",
      "low": "340.10",
      "close": "340.60",
      "average": "341.5898",
      "volume": "1473047",
      "turnover": "503254450.22",
      "trades": "3222"
    },
    {
      "date": "2024-12-11",
      "bid": "343.80",
      "ask": "343.90",
      "open": "339.90",
      "high": "345.20",
      "low": "339.90",
      "close": "343.90",
      "average": "343.6833",
      "volume": "1184856",
      "turnover": "407285948.93",
      "trades": "2589"
    },
    {
      "date": "2024-12-12",
      "bid": "342.60",
      "ask": "342.80",
      "open": "344.60",
      "high": "347.00",
      "low": "342.60",
      "close": "343.70",
      "average": "343.7663",
      "volume": "1188531",
      "turnover": "408592795.9",
      "trades": "2465"
    },
    {
      "date": "2024-12-13",
      "bid": "341.20",
      "ask": "341.30",
      "open": "343.10",
      "high": "345.20",
      "low": "340.70",
      "close": "341.70",
      "average": "342.3863",
      "volume": "1154819",
      "turnover": "395388506.84",
      "trades": "2422"
    },
    {
      "date": "2024-12-16",
      "bid": "340.40",
      "ask": "340.60",
      "open": "341.00",
      "high": "342.00",
      "low": "339.70",
      "close": "340.80",
      "average": "340.7895",
      "volume": "872389",
      "turnover": "297299042.95",
      "trades": "2188"
    },
    {
      "date": "2024-12-17",
      "bid": "338.60",
      "ask": "338.70",
      "open": "339.10",
      "high": "341.80",
      "low": "337.60",
      "close": "338.80",
      "average": "338.9027",
      "volume": "824482",
      "turnover": "279432115",
      "trades": "1807"
    },
    {
      "date": "2024-12-18",
      "bid": "340.60",
      "ask": "340.70",
      "open": "338.70",
      "high": "344.30",
      "low": "338.70",
      "close": "341.10",
      "average": "341.5205",
      "volume": "1411113",
      "turnover": "481975151.7",
      "trades": "3434"
    },
    {
      "date": "2024-12-19",
      "bid": "325.70",
      "ask": "325.80",
      "open": "334.00",
      "high": "334.90",
      "low": "325.40",
      "close": "325.90",
      "average": "327.8826",
      "volume": "1935358",
      "turnover": "634706105.65",
      "trades": "6349"
    },
    {
      "date": "2024-12-20",
      "bid": "325.40",
      "ask": "325.60",
      "open": "324.60",
      "high": "326.30",
      "low": "320.80",
      "close": "325.80",
      "average": "324.956",
      "volume": "2080249",
      "turnover": "675942426.54",
      "trades": "5759"
    },
    {
      "date": "2024-12-23",
      "bid": "326.10",
      "ask": "326.30",
      "open": "325.10",
      "high": "327.70",
      "low": "323.30",
      "close": "326.70",
      "average": "326.4069",
      "volume": "768669",
      "turnover": "250879315.4",
      "trades": "3724"
    },
    {
      "date": "2024-12-27",
      "bid": "326.00",
      "ask": "326.20",
      "open": "327.50",
      "high": "328.80",
      "low": "325.00",
      "close": "327.40",
      "average": "327.1459",
      "volume": "1035479",
      "turnover": "338748601.35",
      "trades": "2864"
    },
    {
      "date": "2024-12-30",
      "bid": "325.30",
      "ask": "325.50",
      "open": "326.70",
      "high": "327.90",
      "low": "323.70",
      "close": "326.80",
      "average": "326.3048",
      "volume": "795914",
      "turnover": "259715038.05",
      "trades": "2593"
    },
    {
      "date": "2025-01-02",
      "bid": "327.60",
      "ask": "327.70",
      "open": "327.10",
      "high": "328.00",
      "low": "325.90",
      "close": "327.80",
      "average": "327.5266",
      "volume": "859809",
      "turnover": "281581992.75",
      "trades": "2179"
    },
    {
      "date": "2025-01-03",
      "bid": "326.40",
      "ask": "326.50",
      "open": "327.60",
      "high": "328.40",
      "low": "326.10",
      "close": "326.90",
      "average": "326.9311",
      "volume": "595532",
      "turnover": "194698641.8",
      "trades": "2015"
    },
    {
      "date": "2025-01-07",
      "bid": "323.20",
      "ask": "323.50",
      "open": "332.30",
      "high": "332.30",
      "low": "320.90",
      "close": "324.90",
      "average": "325.0785",
      "volume": "2155378",
      "turnover": "700659215.8",
      "trades": "5658"
    },
    {
      "date": "2025-01-08",
      "bid": "322.40",
      "ask": "322.60",
      "open": "324.10",
      "high": "324.70",
      "low": "319.30",
      "close": "323.20",
      "average": "322.7497",
      "volume": "1669775",
      "turnover": "538892032.1",
      "trades": "3638"
    },
    {
      "date": "2025-01-09",
      "bid": "324.40",
      "ask": "324.50",
      "open": "322.90",
      "high": "326.00",
      "low": "321.60",
      "close": "324.40",
      "average": "324.327",
      "volume": "883146",
      "turnover": "286422515.39",
      "trades": "2521"
    },
    {
      "date": "2025-01-10",
      "bid": "319.60",
      "ask": "319.70",
      "open": "324.40",
      "high": "325.80",
      "low": "318.20",
      "close": "320.00",
      "average": "320.8412",
      "volume": "1566350",
      "turnover": "502560589.6",
      "trades": "4461"
    },
    {
      "date": "2025-01-13",
      "bid": "315.60",
      "ask": "315.80",
      "open": "319.30",
      "high": "322.00",
      "low": "314.20",
      "close": "316.90",
      "average": "316.5827",
      "volume": "1568005",
      "turnover": "496372693.05",
      "trades": "4239"
    },
    {
      "date": "2025-01-14",
      "bid": "314.10",
      "ask": "314.40",
      "open": "318.40",
      "high": "319.80",
      "low": "313.80",
      "close": "314.80",
      "average": "315.3504",
      "volume": "1719819",
      "turnover": "542352785.15",
      "trades": "3340"
    },
    {
      "date": "2025-01-15",
      "bid": "325.90",
      "ask": "326.10",
      "open": "314.90",
      "high": "326.50",
      "low": "314.90",
      "close": "325.10",
      "average": "323.6291",
      "volume": "1785323",
      "turnover": "577164256.4",
      "trades": "5763"
    },
    {
      "date": "2025-01-16",
      "bid": "327.90",
      "ask": "328.00",
      "open": "326.50",
      "high": "328.70",
      "low": "325.20",
      "close": "328.60",
      "average": "327.9258",
      "volume": "1689344",
      "turnover": "553945445.95",
      "trades": "4210"
    },
    {
      "date": "2025-01-17",
      "bid": "334.40",
      "ask": "334.60",
      "open": "330.00",
      "high": "335.50",
      "low": "329.70",
      "close": "334.10",
      "average": "333.7831",
      "volume": "2276087",
      "turnover": "759727033.45",
      "trades": "5865"
    },
    {
      "date": "2025-01-20",
      "bid": "336.10",
      "ask": "336.30",
      "open": "334.60",
      "high": "337.10",
      "low": "333.70",
      "close": "336.20",
      "average": "335.7611",
      "volume": "900970",
      "turnover": "302519899.35",
      "trades": "2572"
    },
    {
      "date": "2025-01-21",
      "bid": "336.60",
      "ask": "336.70",
      "open": "336.50",
      "high": "338.30",
      "low": "334.00",
      "close": "336.70",
      "average": "336.2402",
      "volume": "1367316",
      "turnover": "459730189",
      "trades": "3554"
    },
    {
      "date": "2025-01-22",
      "bid": "335.90",
      "ask": "336.00",
      "open": "337.80",
      "high": "342.50",
      "low": "334.50",
      "close": "336.90",
      "average": "337.2774",
      "volume": "2377416",
      "turnover": "801832436.3",
      "trades": "4659"
    },
    {
      "date": "2025-01-23",
      "bid": "336.10",
      "ask": "336.20",
      "open": "336.80",
      "high": "337.50",
      "low": "333.70",
      "close": "336.50",
      "average": "335.9495",
      "volume": "1243382",
      "turnover": "417680701.9",
      "trades": "3125"
    },
    {
      "date": "2025-01-24",
      "bid": "338.30",
      "ask": "338.50",
      "open": "338.40",
      "high": "341.00",
      "low": "336.70",
      "close": "338.00",
      "average": "338.1684",
      "volume": "784693",
      "turnover": "265348393.5",
      "trades": "2660"
    },
    {
      "date": "2025-01-27",
      "bid": "335.40",
      "ask": "335.60",
      "open": "333.30",
      "high": "336.10",
      "low": "332.10",
      "close": "336.10",
      "average": "335.3017",
      "volume": "1725848",
      "turnover": "578591182.04",
      "trades": "4714"
    },
    {
      "date": "2025-01-28",
      "bid": "336.00",
      "ask": "336.20",
      "open": "336.50",
      "high": "340.10",
      "low": "335.40",
      "close": "336.10",
      "average": "337.1074",
      "volume": "1495711",
      "turnover": "504239526.75",
      "trades": "4977"
    },
    {
      "date": "2025-01-29",
      "bid": "335.80",
      "ask": "335.90",
      "open": "337.80",
      "high": "339.30",
      "low": "334.20",
      "close": "336.20",
      "average": "336.0609",
      "volume": "1325239",
      "turnover": "445393743.2",
      "trades": "4220"
    },
    {
      "date": "2025-01-30",
      "bid": "340.60",
      "ask": "340.80",
      "open": "337.00",
      "high": "341.70",
      "low": "337.00",
      "close": "340.50",
      "average": "340.0534",
      "volume": "1617339",
      "turnover": "549984728.6",
      "trades": "6199"
    },
    {
      "date": "2025-01-31",
      "bid": "341.20",
      "ask": "341.30",
      "open": "340.20",
      "high": "343.30",
      "low": "339.20",
      "close": "340.60",
      "average": "340.9299",
      "volume": "1107333",
      "turnover": "377532389.6",
      "trades": "2522"
    },
    {
      "date": "2025-02-03",
      "bid": "332.90",
      "ask": "333.00",
      "open": "330.80",
      "high": "333.50",
      "low": "327.30",
      "close": "331.90",
      "average": "331.4279",
      "volume": "2159463",
      "turnover": "715785326.95",
      "trades": "6101"
    },
    {
      "date": "2025-02-04",
      "bid": "334.30",
      "ask": "334.50",
      "open": "331.90",
      "high": "334.40",
      "low": "328.40",
      "close": "333.60",
      "average": "332.5272",
      "volume": "1911913",
      "turnover": "635618591.2",
      "trades": "3154"
    },
    {
      "date": "2025-02-05",
      "bid": "328.70",
      "ask": "328.90",
      "open": "334.40",
      "high": "335.90",
      "low": "321.40",
      "close": "329.50",
      "average": "328.4426",
      "volume": "1875373",
      "turnover": "615671629.95",
      "trades": "6321"
    },
    {
      "date": "2025-02-06",
      "bid": "332.40",
      "ask": "332.50",
      "open": "329.40",
      "high": "334.20",
      "low": "321.60",
      "close": "333.10",
      "average": "330.1791",
      "volume": "1521436",
      "turnover": "502052818.6",
      "trades": "4984"
    },
    {
      "date": "2025-02-07",
      "bid": "325.90",
      "ask": "326.10",
      "open": "333.60",
      "high": "334.90",
      "low": "325.00",
      "close": "325.90",
      "average": "327.3677",
      "volume": "1513094",
      "turnover": "495460935",
      "trades": "3719"
    },
    {
      "date": "2025-02-10",
      "bid": "327.30",
      "ask": "327.40",
      "open": "326.50",
      "high": "327.50",
      "low": "324.60",
      "close": "327.20",
      "average": "326.7341",
      "volume": "1704449",
      "turnover": "556788586.14",
      "trades": "2905"
    },
    {
      "date": "2025-02-11",
      "bid": "331.10",
      "ask": "331.30",
      "open": "326.40",
      "high": "332.00",
      "low": "325.80",
      "close": "332.00",
      "average": "331.2625",
      "volume": "1304399",
      "turnover": "431962218.2",
      "trades": "2488"
    },
    {
      "date": "2025-02-12",
      "bid": "327.80",
      "ask": "327.90",
      "open": "332.20",
      "high": "333.70",
      "low": "325.60",
      "close": "327.90",
      "average": "329.0258",
      "volume": "2095950",
      "turnover": "689201602.49",
      "trades": "4029"
    },
    {
      "date": "2025-02-13",
      "bid": "331.10",
      "ask": "331.30",
      "open": "331.10",
      "high": "332.50",
      "low": "328.30",
      "close": "331.00",
      "average": "330.8894",
      "volume": "2441902",
      "turnover": "807937964.45",
      "trades": "4431"
    },
    {
      "date": "2025-02-14",
      "bid": "329.50",
      "ask": "329.60",
      "open": "330.70",
      "high": "331.90",
      "low": "328.20",
      "close": "330.00",
      "average": "329.9663",
      "volume": "1626490",
      "turnover": "536594680.51",
      "trades": "2639"
    },
    {
      "date": "2025-02-17",
      "bid": "332.40",
      "ask": "332.60",
      "open": "329.40",
      "high": "332.60",
      "low": "329.20",
      "close": "332.60",
      "average": "332.1523",
      "volume": "1036940",
      "turnover": "344381271.95",
      "trades": "1903"
    },
    {
      "date": "2025-02-18",
      "bid": "333.80",
      "ask": "333.90",
      "open": "332.20",
      "high": "334.70",
      "low": "330.20",
      "close": "333.90",
      "average": "333.2858",
      "volume": "1251668",
      "turnover": "416978989.55",
      "trades": "3088"
    },
    {
      "date": "2025-02-19",
      "bid": "324.60",
      "ask": "324.70",
      "open": "333.20",
      "high": "334.20",
      "low": "322.70",
      "close": "323.70",
      "average": "325.5259",
      "volume": "2418281",
      "turnover": "787651321.9",
      "trades": "5187"
    },
    {
      "date": "2025-02-20",
      "bid": "328.70",
      "ask": "328.80",
      "open": "325.80",
      "high": "329.00",
      "low": "325.60",
      "close": "329.00",
      "average": "328.5072",
      "volume": "1868812",
      "turnover": "613878964.95",
      "trades": "3996"
    },
    {
      "date": "2025-02-21",
      "bid": "328.40",
      "ask": "328.60",
      "open": "328.80",
      "high": "334.70",
      "low": "327.70",
      "close": "328.70",
      "average": "330.078",
      "volume": "2428911",
      "turnover": "802177499.45",
      "trades": "6558"
    },
    {
      "date": "2025-02-24",
      "bid": "328.20",
      "ask": "328.40",
      "open": "328.70",
      "high": "329.10",
      "low": "324.00",
      "close": "328.40",
      "average": "328.0148",
      "volume": "1583338",
      "turnover": "519084315.1",
      "trades": "3500"
    },
    {
      "date": "2025-02-25",
      "bid": "330.30",
      "ask": "330.50",
      "open": "326.40",
      "high": "331.20",
      "low": "326.00",
      "close": "330.40",
      "average": "329.8477",
      "volume": "1298764",
      "turnover": "428352929.4",
      "trades": "3890"
    },
    {
      "date": "2025-02-26",
      "bid": "336.20",
      "ask": "336.40",
      "open": "331.50",
      "high": "338.20",
      "low": "331.20",
      "close": "335.60",
      "average": "335.6084",
      "volume": "1481330",
      "turnover": "497256813.65",
      "trades": "3210"
    },
    {
      "date": "2025-02-27",
      "bid": "331.90",
      "ask": "332.10",
      "open": "333.20",
      "high": "334.70",
      "low": "329.10",
      "close": "331.60",
      "average": "331.8328",
      "volume": "1276297",
      "turnover": "423545320.4",
      "trades": "3548"
    },
    {
      "date": "2025-02-28",
      "bid": "328.60",
      "ask": "328.90",
      "open": "329.00",
      "high": "332.80",
      "low": "328.00",
      "close": "329.30",
      "average": "329.4176",
      "volume": "2884259",
      "turnover": "950155651.7",
      "trades": "3581"
    },
    {
      "date": "2025-03-03",
      "bid": "330.60",
      "ask": "330.80",
      "open": "329.30",
      "high": "333.60",
      "low": "327.40",
      "close": "329.50",
      "average": "329.8521",
      "volume": "1560645",
      "turnover": "514798757.25",
      "trades": "3795"
    },
    {
      "date": "2025-03-04",
      "bid": "318.80",
      "ask": "318.90",
      "open": "326.10",
      "high": "326.40",
      "low": "318.40",
      "close": "319.70",
      "average": "320.4242",
      "volume": "2275874",
      "turnover": "729262959.6",
      "trades": "6321"
    },
    {
      "date": "2025-03-05",
      "bid": "330.00",
      "ask": "330.20",
      "open": "326.00",
      "high": "331.50",
      "low": "324.40",
      "close": "329.60",
      "average": "329.4913",
      "volume": "1956569",
      "turnover": "644639317.04",
      "trades": "5043"
    },
    {
      "date": "2025-03-06",
      "bid": "334.10",
      "ask": "334.30",
      "open": "330.40",
      "high": "334.60",
      "low": "324.70",
      "close": "334.60",
      "average": "332.307",
      "volume": "2574185",
      "turnover": "855218197.35",
      "trades": "5352"
    },
    {
      "date": "2025-03-07",
      "bid": "337.60",
      "ask": "337.80",
      "open": "331.90",
      "high": "339.10",
      "low": "328.80",
      "close": "337.00",
      "average": "335.7961",
      "volume": "2278465",
      "turnover": "765102671.3",
      "trades": "6241"
    },
    {
      "date": "2025-03-10",
      "bid": "332.40",
      "ask": "332.60",
      "open": "339.60",
      "high": "339.60",
      "low": "330.60",
      "close": "332.70",
      "average": "332.8167",
      "volume": "1747798",
      "turnover": "581701384.7",
      "trades": "5195"
    },
    {
      "date": "2025-03-11",
      "bid": "324.10",
      "ask": "324.30",
      "open": "336.10",
      "high": "337.00",
      "low": "323.30",
      "close": "323.50",
      "average": "325.3805",
      "volume": "1950643",
      "turnover": "635130909.4",
      "trades": "4197"
    },
    {
      "date": "2025-03-12",
      "bid": "323.50",
      "ask": "323.80",
      "open": "326.10",
      "high": "328.80",
      "low": "321.90",
      "close": "323.60",
      "average": "324.3861",
      "volume": "2258044",
      "turnover": "732651894.3",
      "trades": "6571"
    },
    {
      "date": "2025-03-13",
      "bid": "321.70",
      "ask": "321.80",
      "open": "322.10",
      "high": "328.00",
      "low": "320.80",
      "close": "321.50",
      "average": "322.1081",
      "volume": "1859106",
      "turnover": "598836361.1",
      "trades": "3996"
    },
    {
      "date": "2025-03-14",
      "bid": "316.80",
      "ask": "317.00",
      "open": "320.60",
      "high": "320.90",
      "low": "315.80",
      "close": "316.70",
      "average": "317.5184",
      "volume": "1931428",
      "turnover": "613289442.45",
      "trades": "6632"
    },
    {
      "date": "2025-03-17",
      "bid": "308.50",
      "ask": "308.70",
      "open": "312.30",
      "high": "313.90",
      "low": "308.40",
      "close": "309.60",
      "average": "310.1368",
      "volume": "2652227",
      "turnover": "822563696.6",
      "trades": "7325"
    },
    {
      "date": "2025-03-18",
      "bid": "309.00",
      "ask": "309.20",
      "open": "309.60",
      "high": "312.00",
      "low": "305.80",
      "close": "310.00",
      "average": "309.1221",
      "volume": "2362790",
      "turnover": "730342273.1",
      "trades": "7255"
    },
    {
      "date": "2025-03-19",
      "bid": "314.90",
      "ask": "315.00",
      "open": "309.00",
      "high": "315.40",
      "low": "309.00",
      "close": "314.30",
      "average": "313.5175",
      "volume": "2492821",
      "turnover": "780673549.6",
      "trades": "4944"
    },
    {
      "date": "2025-03-20",
      "bid": "308.50",
      "ask": "308.60",
      "open": "313.90",
      "high": "314.30",
      "low": "304.50",
      "close": "309.30",
      "average": "308.9743",
      "volume": "2239316",
      "turnover": "691867099.05",
      "trades": "6527"
    },
    {
      "date": "2025-03-21",
      "bid": "305.50",
      "ask": "305.60",
      "open": "306.70",
      "high": "308.30",
      "low": "303.70",
      "close": "305.90",
      "average": "305.7903",
      "volume": "3006095",
      "turnover": "919219576.5",
      "trades": "5882"
    },
    {
      "date": "2025-03-24",
      "bid": "305.70",
      "ask": "305.80",
      "open": "307.30",
      "high": "308.10",
      "low": "304.00",
      "close": "305.40",
      "average": "305.5236",
      "volume": "1192364",
      "turnover": "364305794.95",
      "trades": "3095"
    },
    {
      "date": "2025-03-25",
      "bid": "302.10",
      "ask": "302.30",
      "open": "305.00",
      "high": "305.30",
      "low": "299.60",
      "close": "302.80",
      "average": "302.5078",
      "volume": "2171535",
      "turnover": "656891603.75",
      "trades": "4600"
    },
    {
      "date": "2025-03-26",
      "bid": "297.80",
      "ask": "297.90",
      "open": "303.10",
      "high": "303.80",
      "low": "297.50",
      "close": "298.60",
      "average": "299.003",
      "volume": "1846814",
      "turnover": "552278952.25",
      "trades": "3677"
    },
    {
      "date": "2025-03-27",
      "bid": "298.20",
      "ask": "298.40",
      "open": "296.70",
      "high": "298.80",
      "low": "294.60",
      "close": "298.30",
      "average": "297.5716",
      "volume": "1828128",
      "turnover": "543949157.15",
      "trades": "3897"
    },
    {
      "date": "2025-03-28",
      "bid": "299.70",
      "ask": "299.90",
      "open": "298.30",
      "high": "301.00",
      "low": "297.00",
      "close": "299.60",
      "average": "299.3492",
      "volume": "2481590",
      "turnover": "742891190",
      "trades": "5402"
    },
    {
      "date": "2025-03-31",
      "bid": "299.30",
      "ask": "299.50",
      "open": "297.60",
      "high": "300.90",
      "low": "296.80",
      "close": "299.90",
      "average": "299.4913",
      "volume": "2735435",
      "turnover": "819268339.65",
      "trades": "5519"
    },
    {
      "date": "2025-04-01",
      "bid": "298.40",
      "ask": "298.60",
      "open": "300.10",
      "high": "301.80",
      "low": "296.70",
      "close": "298.30",
      "average": "298.7757",
      "volume": "1910589",
      "turnover": "570853684.95",
      "trades": "4915"
    },
    {
      "date": "2025-04-02",
      "bid": "295.80",
      "ask": "296.10",
      "open": "295.80",
      "high": "297.40",
      "low": "293.20",
      "close": "297.20",
      "average": "296.0613",
      "volume": "1668177",
      "turnover": "493725128.62",
      "trades": "4929"
    },
    {
      "date": "2025-04-03",
      "bid": "281.90",
      "ask": "282.10",
      "open": "289.90",
      "high": "290.80",
      "low": "280.80",
      "close": "282.50",
      "average": "284.0886",
      "volume": "3537548",
      "turnover": "1004668567.56",
      "trades": "8083"
    },
    {
      "date": "2025-04-04",
      "bid": "274.70",
      "ask": "274.90",
      "open": "279.70",
      "high": "282.10",
      "low": "272.60",
      "close": "275.60",
      "average": "276.5798",
      "volume": "3491200",
      "turnover": "965669672.08",
      "trades": "8478"
    },
    {
      "date": "2025-04-07",
      "bid": "260.80",
      "ask": "261.60",
      "open": "254.00",
      "high": "277.00",
      "low": "252.50",
      "close": "260.10",
      "average": "261.9688",
      "volume": "4486195",
      "turnover": "1175513704.7",
      "trades": "15767"
    },
    {
      "date": "2025-04-08",
      "bid": "267.30",
      "ask": "267.50",
      "open": "263.90",
      "high": "271.40",
      "low": "263.00",
      "close": "268.10",
      "average": "267.782",
      "volume": "2813691",
      "turnover": "753438415.7",
      "trades": "8013"
    },
    {
      "date": "2025-04-09",
      "bid": "262.50",
      "ask": "262.60",
      "open": "259.10",
      "high": "263.50",
      "low": "256.20",
      "close": "262.00",
      "average": "260.9269",
      "volume": "2801736",
      "turnover": "731101709.35",
      "trades": "7063"
    },
    {
      "date": "2025-04-10",
      "bid": "271.80",
      "ask": "272.00",
      "open": "284.80",
      "high": "286.60",
      "low": "270.50",
      "close": "271.20",
      "average": "274.1681",
      "volume": "2547397",
      "turnover": "698428830.75",
      "trades": "6681"
    },
    {
      "date": "2025-04-11",
      "bid": "272.30",
      "ask": "272.60",
      "open": "274.00",
      "high": "274.90",
      "low": "266.20",
      "close": "273.20",
      "average": "271.4035",
      "volume": "2766924",
      "turnover": "750951661",
      "trades": "9287"
    },
    {
      "date": "2025-04-14",
      "bid": "278.20",
      "ask": "278.50",
      "open": "279.40",
      "high": "279.40",
      "low": "275.10",
      "close": "278.00",
      "average": "277.69",
      "volume": "1373912",
      "turnover": "381509172.2",
      "trades": "3283"
    },
    {
      "date": "2025-04-15",
      "bid": "283.30",
      "ask": "283.50",
      "open": "277.70",
      "high": "284.00",
      "low": "277.60",
      "close": "283.80",
      "average": "282.8997",
      "volume": "1271991",
      "turnover": "359790653.65",
      "trades": "3534"
    },
    {
      "date": "2025-04-16",
      "bid": "280.60",
      "ask": "280.80",
      "open": "281.00",
      "high": "282.00",
      "low": "278.90",
      "close": "281.30",
      "average": "280.727",
      "volume": "2134960",
      "turnover": "599311499.25",
      "trades": "5545"
    },
    {
      "date": "2025-04-17",
      "bid": "276.40",
      "ask": "276.60",
      "open": "279.10",
      "high": "281.10",
      "low": "275.50",
      "close": "275.70",
      "average": "276.2953",
      "volume": "911845",
      "turnover": "251964579.95",
      "trades": "2905"
    },
    {
      "date": "2025-04-22",
      "bid": "275.70",
      "ask": "275.90",
      "open": "276.00",
      "high": "276.80",
      "low": "271.80",
      "close": "275.60",
      "average": "275.1037",
      "volume": "2207835",
      "turnover": "607300275.16",
      "trades": "5613"
    },
    {
      "date": "2025-04-23",
      "bid": "284.00",
      "ask": "284.20",
      "open": "280.40",
      "high": "289.90",
      "low": "279.20",
      "close": "283.30",
      "average": "285.0352",
      "volume": "3747737",
      "turnover": "1068423920.1",
      "trades": "10717"
    },
    {
      "date": "2025-04-24",
      "bid": "282.60",
      "ask": "282.70",
      "open": "279.40",
      "high": "283.60",
      "low": "274.90",
      "close": "282.60",
      "average": "281.2932",
      "volume": "2143797",
      "turnover": "603039423.54",
      "trades": "6012"
    },
    {
      "date": "2025-04-25",
      "bid": "289.70",
      "ask": "289.90",
      "open": "285.30",
      "high": "290.40",
      "low": "283.60",
      "close": "290.00",
      "average": "289.218",
      "volume": "1887905",
      "turnover": "545971184.1",
      "trades": "5142"
    },
    {
      "date": "2025-04-28",
      "bid": "289.90",
      "ask": "290.00",
      "open": "290.30",
      "high": "293.00",
      "low": "289.50",
      "close": "289.70",
      "average": "290.5114",
      "volume": "1761948",
      "turnover": "512211507.25",
      "trades": "3832"
    },
    {
      "date": "2025-04-29",
      "bid": "287.20",
      "ask": "287.30",
      "open": "290.30",
      "high": "291.40",
      "low": "287.00",
      "close": "288.20",
      "average": "288.4666",
      "volume": "2067819",
      "turnover": "596511187.85",
      "trades": "3741"
    },
    {
      "date": "2025-04-30",
      "bid": "290.30",
      "ask": "290.50",
      "open": "289.90",
      "high": "291.60",
      "low": "286.90",
      "close": "291.60",
      "average": "291.2126",
      "volume": "1452653",
      "turnover": "422991114",
      "trades": "2002"
    },
    {
      "date": "2025-05-02",
      "bid": "299.20",
      "ask": "299.40",
      "open": "297.70",
      "high": "299.40",
      "low": "293.20",
      "close": "299.40",
      "average": "298.1065",
      "volume": "3526190",
      "turnover": "1049172706.49",
      "trades": "4912"
    },
    {
      "date": "2025-05-05",
      "bid": "299.80",
      "ask": "300.10",
      "open": "299.10",
      "high": "300.90",
      "low": "298.40",
      "close": "300.30",
      "average": "300.099",
      "volume": "1481662",
      "turnover": "444559230.75",
      "trades": "4111"
    },
    {
      "date": "2025-05-06",
      "bid": "296.40",
      "ask": "296.50",
      "open": "300.10",
      "high": "300.70",
      "low": "295.20",
      "close": "296.00",
      "average": "296.3365",
      "volume": "2304924",
      "turnover": "683159711.7",
      "trades": "5157"
    },
    {
      "date": "2025-05-07",
      "bid": "297.20",
      "ask": "297.30",
      "open": "295.40",
      "high": "298.40",
      "low": "294.60",
      "close": "297.80",
      "average": "297.3969",
      "volume": "2438874",
      "turnover": "725187040.85",
      "trades": "4360"
    },
    {
      "date": "2025-05-08",
      "bid": "302.00",
      "ask": "302.20",
      "open": "298.70",
      "high": "305.00",
      "low": "298.10",
      "close": "301.80",
      "average": "302.2136",
      "volume": "2796715",
      "turnover": "845265656.15",
      "trades": "6986"
    },
    {
      "date": "2025-05-09",
      "bid": "299.60",
      "ask": "299.80",
      "open": "302.00",
      "high": "303.30",
      "low": "298.70",
      "close": "299.80",
      "average": "300.2685",
      "volume": "1978011",
      "turnover": "593846611.2",
      "trades": "3459"
    },
    {
      "date": "2025-05-12",
      "bid": "309.50",
      "ask": "309.60",
      "open": "302.10",
      "high": "310.70",
      "low": "302.10",
      "close": "309.40",
      "average": "309.149",
      "volume": "2098737",
      "turnover": "648787494.15",
      "trades": "4626"
    },
    {
      "date": "2025-05-13",
      "bid": "311.50",
      "ask": "311.70",
      "open": "309.40",
      "high": "312.90",
      "low": "308.00",
      "close": "311.70",
      "average": "311.40",
      "volume": "2280501",
      "turnover": "710115691.25",
      "trades": "4490"
    },
    {
      "date": "2025-05-14",
      "bid": "307.90",
      "ask": "308.10",
      "open": "310.90",
      "high": "311.70",
      "low": "307.90",
      "close": "308.50",
      "average": "309.0096",
      "volume": "1642182",
      "turnover": "507476150.3",
      "trades": "4343"
    },
    {
      "date": "2025-05-15",
      "bid": "310.20",
      "ask": "310.40",
      "open": "307.30",
      "high": "311.20",
      "low": "304.80",
      "close": "311.20",
      "average": "310.1827",
      "volume": "1264887",
      "turnover": "392137042.5",
      "trades": "2928"
    },
    {
      "date": "2025-05-16",
      "bid": "312.70",
      "ask": "312.80",
      "open": "311.90",
      "high": "315.30",
      "low": "311.00",
      "close": "313.00",
      "average": "313.3098",
      "volume": "2357635",
      "turnover": "738666485.65",
      "trades": "4088"
    },
    {
      "date": "2025-05-19",
      "bid": "311.70",
      "ask": "311.80",
      "open": "311.40",
      "high": "312.90",
      "low": "308.80",
      "close": "311.80",
      "average": "311.318",
      "volume": "1389086",
      "turnover": "427788093.05",
      "trades": "3248"
    },
    {
      "date": "2025-05-20",
      "bid": "312.30",
      "ask": "312.40",
      "open": "312.20",
      "high": "313.80",
      "low": "310.30",
      "close": "312.40",
      "average": "312.3157",
      "volume": "1164876",
      "turnover": "363804410.5",
      "trades": "2009"
    },
    {
      "date": "2025-05-21",
      "bid": "308.40",
      "ask": "308.50",
      "open": "306.30",
      "high": "308.50",
      "low": "303.20",
      "close": "308.50",
      "average": "307.8275",
      "volume": "2284906",
      "turnover": "703302485.69",
      "trades": "3776"
    },
    {
      "date": "2025-05-22",
      "bid": "303.60",
      "ask": "303.70",
      "open": "306.70",
      "high": "307.40",
      "low": "301.70",
      "close": "302.50",
      "average": "303.0959",
      "volume": "1738096",
      "turnover": "526822989.55",
      "trades": "3677"
    },
    {
      "date": "2025-05-23",
      "bid": "299.30",
      "ask": "299.40",
      "open": "303.40",
      "high": "305.60",
      "low": "296.00",
      "close": "299.20",
      "average": "299.4507",
      "volume": "1314144",
      "turnover": "393520997",
      "trades": "3380"
    },
    {
      "date": "2025-05-26",
      "bid": "302.80",
      "ask": "302.90",
      "open": "305.00",
      "high": "305.40",
      "low": "302.40",
      "close": "302.50",
      "average": "302.8494",
      "volume": "504188",
      "turnover": "152695233.65",
      "trades": "1817"
    },
    {
      "date": "2025-05-27",
      "bid": "306.40",
      "ask": "306.50",
      "open": "305.10",
      "high": "308.30",
      "low": "304.60",
      "close": "305.90",
      "average": "306.5272",
      "volume": "2484975",
      "turnover": "761797606.14",
      "trades": "5606"
    },
    {
      "date": "2025-05-28",
      "bid": "305.60",
      "ask": "305.70",
      "open": "305.20",
      "high": "306.70",
      "low": "304.30",
      "close": "304.60",
      "average": "304.8649",
      "volume": "819685",
      "turnover": "249923406.55",
      "trades": "1658"
    },
    {
      "date": "2025-05-30",
      "bid": "303.10",
      "ask": "303.30",
      "open": "301.90",
      "high": "306.80",
      "low": "300.20",
      "close": "303.90",
      "average": "303.8999",
      "volume": "4049702",
      "turnover": "1230716145.84",
      "trades": "4245"
    },
    {
      "date": "2025-06-02",
      "bid": "299.70",
      "ask": "299.80",
      "open": "301.60",
      "high": "302.70",
      "low": "297.60",
      "close": "298.70",
      "average": "299.1854",
      "volume": "1776478",
      "turnover": "531423340.25",
      "trades": "3383"
    },
    {
      "date": "2025-06-03",
      "bid": "299.30",
      "ask": "299.40",
      "open": "300.00",
      "high": "300.00",
      "low": "294.60",
      "close": "299.30",
      "average": "298.1511",
      "volume": "1963807",
      "turnover": "585365096.25",
      "trades": "4285"
    },
    {
      "date": "2025-06-04",
      "bid": "304.80",
      "ask": "305.00",
      "open": "300.60",
      "high": "305.50",
      "low": "299.30",
      "close": "305.20",
      "average": "304.433",
      "volume": "1702345",
      "turnover": "518098170.35",
      "trades": "3537"
    },
    {
      "date": "2025-06-05",
      "bid": "311.00",
      "ask": "311.20",
      "open": "305.90",
      "high": "311.40",
      "low": "305.90",
      "close": "311.40",
      "average": "310.117",
      "volume": "2101354",
      "turnover": "651638585.85",
      "trades": "5985"
    },
    {
      "date": "2025-06-09",
      "bid": "308.70",
      "ask": "308.90",
      "open": "309.10",
      "high": "313.30",
      "low": "307.30",
      "close": "307.60",
      "average": "308.7526",
      "volume": "1721839",
      "turnover": "531647104.5",
      "trades": "2995"
    },
    {
      "date": "2025-06-10",
      "bid": "310.10",
      "ask": "310.20",
      "open": "307.90",
      "high": "311.20",
      "low": "306.70",
      "close": "310.50",
      "average": "310.0474",
      "volume": "1213334",
      "turnover": "376187063.7",
      "trades": "2782"
    },
    {
      "date": "2025-06-11",
      "bid": "309.60",
      "ask": "309.80",
      "open": "310.40",
      "high": "313.20",
      "low": "309.00",
      "close": "309.00",
      "average": "309.754",
      "volume": "1658906",
      "turnover": "514011829.55",
      "trades": "3218"
    },
    {
      "date": "2025-06-12",
      "bid": "305.20",
      "ask": "305.40",
      "open": "307.00",
      "high": "308.20",
      "low": "304.30",
      "close": "305.10",
      "average": "305.2479",
      "volume": "1093905",
      "turnover": "333924849.5",
      "trades": "2383"
    },
    {
      "date": "2025-06-13",
      "bid": "302.40",
      "ask": "302.70",
      "open": "299.60",
      "high": "304.10",
      "low": "299.50",
      "close": "302.40",
      "average": "302.3373",
      "volume": "1113644",
      "turnover": "336697099.5",
      "trades": "2412"
    },
    {
      "date": "2025-06-16",
      "bid": "305.20",
      "ask": "305.30",
      "open": "302.40",
      "high": "306.20",
      "low": "301.70",
      "close": "304.70",
      "average": "304.6583",
      "volume": "871641",
      "turnover": "265554674.45",
      "trades": "2410"
    },
    {
      "date": "2025-06-17",
      "bid": "299.90",
      "ask": "300.10",
      "open": "301.70",
      "high": "302.80",
      "low": "299.20",
      "close": "299.20",
      "average": "299.7617",
      "volume": "1412955",
      "turnover": "423600427.44",
      "trades": "3418"
    },
    {
      "date": "2025-06-18",
      "bid": "297.60",
      "ask": "297.80",
      "open": "299.20",
      "high": "300.40",
      "low": "296.10",
      "close": "297.80",
      "average": "297.8764",
      "volume": "1501583",
      "turnover": "447289055.45",
      "trades": "2465"
    },
    {
      "date": "2025-06-19",
      "bid": "293.90",
      "ask": "294.10",
      "open": "294.20",
      "high": "296.80",
      "low": "293.90",
      "close": "294.20",
      "average": "294.6101",
      "volume": "2634466",
      "turnover": "776170839.1",
      "trades": "4206"
    },
    {
      "date": "2025-06-23",
      "bid": "290.70",
      "ask": "290.80",
      "open": "293.70",
      "high": "294.90",
      "low": "288.90",
      "close": "291.50",
      "average": "291.7014",
      "volume": "1929578",
      "turnover": "562587436.35",
      "trades": "3886"
    },
    {
      "date": "2025-06-24",
      "bid": "294.20",
      "ask": "294.30",
      "open": "298.30",
      "high": "300.10",
      "low": "293.60",
      "close": "294.20",
      "average": "294.8007",
      "volume": "1846556",
      "turnover": "544399931.85",
      "trades": "3433"
    },
    {
      "date": "2025-06-25",
      "bid": "292.50",
      "ask": "292.60",
      "open": "296.00",
      "high": "296.70",
      "low": "291.40",
      "close": "292.90",
      "average": "293.1299",
      "volume": "1468750",
      "turnover": "430552437.55",
      "trades": "3268"
    },
    {
      "date": "2025-06-26",
      "bid": "291.50",
      "ask": "291.70",
      "open": "293.10",
      "high": "293.30",
      "low": "290.40",
      "close": "291.00",
      "average": "291.523",
      "volume": "1935596",
      "turnover": "564294808.53",
      "trades": "3428"
    },
    {
      "date": "2025-06-27",
      "bid": "298.90",
      "ask": "299.10",
      "open": "294.00",
      "high": "299.00",
      "low": "293.50",
      "close": "298.90",
      "average": "297.9471",
      "volume": "1210668",
      "turnover": "360707355.35",
      "trades": "2741"
    },
    {
      "date": "2025-06-30",
      "bid": "294.30",
      "ask": "294.50",
      "open": "300.70",
      "high": "301.00",
      "low": "294.20",
      "close": "295.20",
      "average": "295.6128",
      "volume": "2307795",
      "turnover": "682130458.7",
      "trades": "3469"
    },
    {
      "date": "2025-07-01",
      "bid": "294.80",
      "ask": "295.00",
      "open": "295.20",
      "high": "295.80",
      "low": "291.70",
      "close": "295.80",
      "average": "294.7708",
      "volume": "3296496",
      "turnover": "971669790.1",
      "trades": "4433"
    },
    {
      "date": "2025-07-02",
      "bid": "297.80",
      "ask": "297.90",
      "open": "297.30",
      "high": "299.30",
      "low": "296.10",
      "close": "298.20",
      "average": "297.9184",
      "volume": "1470879",
      "turnover": "438078844.45",
      "trades": "2937"
    },
    {
      "date": "2025-07-03",
      "bid": "298.40",
      "ask": "298.60",
      "open": "300.00",
      "high": "300.80",
      "low": "297.30",
      "close": "298.00",
      "average": "298.4517",
      "volume": "876862",
      "turnover": "261793210.25",
      "trades": "2381"
    },
    {
      "date": "2025-07-04",
      "bid": "295.40",
      "ask": "295.60",
      "open": "296.30",
      "high": "296.50",
      "low": "293.50",
      "close": "296.10",
      "average": "295.7278",
      "volume": "1070892",
      "turnover": "316659178.3",
      "trades": "2018"
    },
    {
      "date": "2025-07-07",
      "bid": "297.30",
      "ask": "297.50",
      "open": "296.60",
      "high": "299.50",
      "low": "294.80",
      "close": "297.40",
      "average": "297.3358",
      "volume": "760878",
      "turnover": "226233055.95",
      "trades": "2275"
    },
    {
      "date": "2025-07-08",
      "bid": "298.60",
      "ask": "298.80",
      "open": "298.30",
      "high": "299.70",
      "low": "295.10",
      "close": "299.70",
      "average": "299.1142",
      "volume": "1201694",
      "turnover": "359356311.2",
      "trades": "2062"
    },
    {
      "date": "2025-07-09",
      "bid": "301.30",
      "ask": "301.40",
      "open": "300.00",
      "high": "303.50",
      "low": "299.10",
      "close": "300.80",
      "average": "301.3375",
      "volume": "1461525",
      "turnover": "440411403.3",
      "trades": "3144"
    },
    {
      "date": "2025-07-10",
      "bid": "307.00",
      "ask": "307.10",
      "open": "301.90",
      "high": "307.50",
      "low": "301.70",
      "close": "307.20",
      "average": "306.5413",
      "volume": "1179691",
      "turnover": "361623300.3",
      "trades": "3028"
    },
    {
      "date": "2025-07-11",
      "bid": "303.10",
      "ask": "303.30",
      "open": "305.90",
      "high": "307.10",
      "low": "302.70",
      "close": "303.30",
      "average": "303.8903",
      "volume": "914152",
      "turnover": "277804003.25",
      "trades": "2630"
    },
    {
      "date": "2025-07-14",
      "bid": "301.80",
      "ask": "302.00",
      "open": "300.40",
      "high": "302.50",
      "low": "299.80",
      "close": "301.70",
      "average": "301.5857",
      "volume": "725073",
      "turnover": "218671740.25",
      "trades": "2259"
    },
    {
      "date": "2025-07-15",
      "bid": "302.80",
      "ask": "302.90",
      "open": "302.10",
      "high": "305.50",
      "low": "302.10",
      "close": "302.50",
      "average": "303.0578",
      "volume": "870312",
      "turnover": "263755475.3",
      "trades": "2512"
    },
    {
      "date": "2025-07-16",
      "bid": "301.60",
      "ask": "301.80",
      "open": "301.20",
      "high": "304.70",
      "low": "300.70",
      "close": "301.90",
      "average": "302.4237",
      "volume": "1244463",
      "turnover": "376362617.6",
      "trades": "3068"
    },
    {
      "date": "2025-07-17",
      "bid": "320.20",
      "ask": "320.30",
      "open": "323.50",
      "high": "325.00",
      "low": "317.20",
      "close": "319.60",
      "average": "320.5588",
      "volume": "2401724",
      "turnover": "769894652",
      "trades": "8658"
    },
    {
      "date": "2025-07-18",
      "bid": "319.20",
      "ask": "319.30",
      "open": "322.40",
      "high": "324.50",
      "low": "318.10",
      "close": "320.00",
      "average": "320.4738",
      "volume": "2067470",
      "turnover": "662577762.35",
      "trades": "4710"
    },
    {
      "date": "2025-07-21",
      "bid": "318.90",
      "ask": "319.10",
      "open": "320.10",
      "high": "321.40",
      "low": "317.60",
      "close": "318.90",
      "average": "319.0602",
      "volume": "963601",
      "turnover": "307411814.1",
      "trades": "3400"
    },
    {
      "date": "2025-07-22",
      "bid": "315.90",
      "ask": "316.00",
      "open": "319.00",
      "high": "319.20",
      "low": "314.70",
      "close": "315.40",
      "average": "315.683",
      "volume": "1019015",
      "turnover": "321685991.1",
      "trades": "2228"
    },
    {
      "date": "2025-07-23",
      "bid": "321.50",
      "ask": "321.70",
      "open": "319.70",
      "high": "323.40",
      "low": "319.00",
      "close": "321.60",
      "average": "321.5708",
      "volume": "1376691",
      "turnover": "442704770.25",
      "trades": "3135"
    },
    {
      "date": "2025-07-24",
      "bid": "323.60",
      "ask": "323.70",
      "open": "324.10",
      "high": "325.60",
      "low": "321.20",
      "close": "324.10",
      "average": "323.9793",
      "volume": "1458689",
      "turnover": "472583796.3",
      "trades": "2945"
    },
    {
      "date": "2025-07-25",
      "bid": "323.90",
      "ask": "324.10",
      "open": "322.50",
      "high": "324.90",
      "low": "321.70",
      "close": "324.90",
      "average": "324.306",
      "volume": "1670587",
      "turnover": "541781198.45",
      "trades": "3761"
    },
    {
      "date": "2025-07-28",
      "bid": "322.60",
      "ask": "322.70",
      "open": "330.90",
      "high": "330.90",
      "low": "321.40",
      "close": "323.40",
      "average": "324.0993",
      "volume": "1135464",
      "turnover": "368006268.9",
      "trades": "2672"
    },
    {
      "date": "2025-07-29",
      "bid": "324.80",
      "ask": "324.90",
      "open": "323.70",
      "high": "327.20",
      "low": "323.70",
      "close": "327.20",
      "average": "326.5264",
      "volume": "826959",
      "turnover": "270017880.7",
      "trades": "2498"
    },
    {
      "date": "2025-07-30",
      "bid": "325.00",
      "ask": "325.10",
      "open": "324.90",
      "high": "328.80",
      "low": "323.40",
      "close": "325.80",
      "average": "326.1347",
      "volume": "1370543",
      "turnover": "446981913.95",
      "trades": "3712"
    },
    {
      "date": "2025-07-31",
      "bid": "323.90",
      "ask": "324.00",
      "open": "326.00",
      "high": "328.20",
      "low": "323.60",
      "close": "323.80",
      "average": "324.6195",
      "volume": "971247",
      "turnover": "315286029.75",
      "trades": "2301"
    },
    {
      "date": "2025-08-01",
      "bid": "319.40",
      "ask": "319.50",
      "open": "321.40",
      "high": "322.50",
      "low": "317.80",
      "close": "318.70",
      "average": "319.7057",
      "volume": "1292987",
      "turnover": "413423693.85",
      "trades": "4194"
    },
    {
      "date": "2025-08-04",
      "bid": "321.80",
      "ask": "321.90",
      "open": "321.70",
      "high": "322.50",
      "low": "320.20",
      "close": "321.20",
      "average": "321.3228",
      "volume": "913196",
      "turnover": "293431042.14",
      "trades": "2663"
    },
    {
      "date": "2025-08-05",
      "bid": "321.80",
      "ask": "322.00",
      "open": "323.30",
      "high": "323.70",
      "low": "320.40",
      "close": "321.70",
      "average": "321.6034",
      "volume": "898827",
      "turnover": "289094556.2",
      "trades": "2106"
    },
    {
      "date": "2025-08-06",
      "bid": "321.80",
      "ask": "322.00",
      "open": "323.80",
      "high": "326.10",
      "low": "320.80",
      "close": "321.50",
      "average": "321.8242",
      "volume": "1117349",
      "turnover": "359590001.4",
      "trades": "2193"
    },
    {
      "date": "2025-08-07",
      "bid": "327.10",
      "ask": "327.20",
      "open": "322.10",
      "high": "328.50",
      "low": "322.00",
      "close": "327.40",
      "average": "327.1121",
      "volume": "887499",
      "turnover": "290310563.1",
      "trades": "2229"
    },
    {
      "date": "2025-08-08",
      "bid": "328.40",
      "ask": "328.60",
      "open": "327.60",
      "high": "329.30",
      "low": "327.00",
      "close": "328.40",
      "average": "328.2078",
      "volume": "575238",
      "turnover": "188797554.7",
      "trades": "1477"
    },
    {
      "date": "2025-08-11",
      "bid": "326.20",
      "ask": "326.40",
      "open": "328.60",
      "high": "329.60",
      "low": "325.90",
      "close": "326.10",
      "average": "326.4153",
      "volume": "599950",
      "turnover": "195836201.9",
      "trades": "1609"
    },
    {
      "date": "2025-08-12",
      "bid": "329.60",
      "ask": "329.80",
      "open": "327.60",
      "high": "329.80",
      "low": "326.30",
      "close": "329.40",
      "average": "328.9205",
      "volume": "699217",
      "turnover": "229986851.6",
      "trades": "1677"
    },
    {
      "date": "2025-08-13",
      "bid": "330.10",
      "ask": "330.30",
      "open": "331.00",
      "high": "331.40",
      "low": "327.90",
      "close": "329.60",
      "average": "329.5761",
      "volume": "737978",
      "turnover": "243218315.15",
      "trades": "2076"
    },
    {
      "date": "2025-08-14",
      "bid": "333.00",
      "ask": "333.20",
      "open": "330.20",
      "high": "334.80",
      "low": "330.20",
      "close": "332.20",
      "average": "332.454",
      "volume": "1073699",
      "turnover": "356963145.25",
      "trades": "2741"
    },
    {
      "date": "2025-08-15",
      "bid": "333.00",
      "ask": "333.10",
      "open": "334.10",
      "high": "335.70",
      "low": "332.40",
      "close": "332.40",
      "average": "333.1197",
      "volume": "795001",
      "turnover": "264830517.1",
      "trades": "2623"
    },
    {
      "date": "2025-08-18",
      "bid": "332.10",
      "ask": "332.30",
      "open": "332.80",
      "high": "333.90",
      "low": "330.20",
      "close": "332.10",
      "average": "331.855",
      "volume": "708114",
      "turnover": "234904460.1",
      "trades": "2229"
    },
    {
      "date": "2025-08-19",
      "bid": "339.30",
      "ask": "339.50",
      "open": "333.40",
      "high": "339.60",
      "low": "332.00",
      "close": "339.40",
      "average": "338.004",
      "volume": "926646",
      "turnover": "313175041.95",
      "trades": "2470"
    },
    {
      "date": "2025-08-20",
      "bid": "336.20",
      "ask": "336.40",
      "open": "337.70",
      "high": "338.80",
      "low": "335.50",
      "close": "336.30",
      "average": "336.4797",
      "volume": "1049625",
      "turnover": "353185130.6",
      "trades": "2520"
    },
    {
      "date": "2025-08-21",
      "bid": "335.70",
      "ask": "335.80",
      "open": "337.10",
      "high": "338.00",
      "low": "333.60",
      "close": "335.00",
      "average": "335.3112",
      "volume": "996816",
      "turnover": "334250252.55",
      "trades": "2300"
    },
    {
      "date": "2025-08-22",
      "bid": "341.60",
      "ask": "341.80",
      "open": "333.70",
      "high": "342.00",
      "low": "333.70",
      "close": "341.90",
      "average": "341.0039",
      "volume": "1182845",
      "turnover": "403329972.35",
      "trades": "2405"
    },
    {
      "date": "2025-08-25",
      "bid": "336.60",
      "ask": "336.80",
      "open": "341.00",
      "high": "341.00",
      "low": "336.10",
      "close": "336.80",
      "average": "337.2568",
      "volume": "714692",
      "turnover": "241035217.35",
      "trades": "2271"
    },
    {
      "date": "2025-08-26",
      "bid": "336.20",
      "ask": "336.30",
      "open": "335.40",
      "high": "337.90",
      "low": "334.50",
      "close": "335.70",
      "average": "335.7646",
      "volume": "3876016",
      "turnover": "1301429495.59",
      "trades": "2326"
    },
    {
      "date": "2025-08-27",
      "bid": "335.10",
      "ask": "335.30",
      "open": "335.90",
      "high": "336.50",
      "low": "333.90",
      "close": "335.20",
      "average": "335.1717",
      "volume": "887322",
      "turnover": "297404989.55",
      "trades": "2299"
    },
    {
      "date": "2025-08-28",
      "bid": "335.70",
      "ask": "335.90",
      "open": "336.60",
      "high": "337.10",
      "low": "333.20",
      "close": "336.00",
      "average": "335.6701",
      "volume": "715502",
      "turnover": "240172664",
      "trades": "2137"
    },
    {
      "date": "2025-08-29",
      "bid": "335.50",
      "ask": "335.70",
      "open": "335.10",
      "high": "337.30",
      "low": "333.60",
      "close": "334.10",
      "average": "334.3687",
      "volume": "1293041",
      "turnover": "432353718.3",
      "trades": "2265"
    },
    {
      "date": "2025-09-01",
      "bid": "334.70",
      "ask": "334.90",
      "open": "334.10",
      "high": "336.10",
      "low": "333.70",
      "close": "335.00",
      "average": "334.9147",
      "volume": "487384",
      "turnover": "163230503.69",
      "trades": "1657"
    },
    {
      "date": "2025-09-02",
      "bid": "326.60",
      "ask": "326.80",
      "open": "335.10",
      "high": "335.80",
      "low": "326.60",
      "close": "327.40",
      "average": "328.482",
      "volume": "1334498",
      "turnover": "438368045.6",
      "trades": "3988"
    },
    {
      "date": "2025-09-03",
      "bid": "329.60",
      "ask": "329.90",
      "open": "329.60",
      "high": "331.70",
      "low": "327.70",
      "close": "329.80",
      "average": "329.8456",
      "volume": "927032",
      "turnover": "305777446.8",
      "trades": "1606"
    },
    {
      "date": "2025-09-04",
      "bid": "335.60",
      "ask": "335.80",
      "open": "330.50",
      "high": "336.10",
      "low": "329.40",
      "close": "335.80",
      "average": "334.8474",
      "volume": "1138621",
      "turnover": "381257576.15",
      "trades": "3009"
    },
    {
      "date": "2025-09-05",
      "bid": "339.40",
      "ask": "339.60",
      "open": "337.00",
      "high": "342.10",
      "low": "336.30",
      "close": "342.10",
      "average": "341.3363",
      "volume": "2472377",
      "turnover": "843900168.1",
      "trades": "3060"
    },
    {
      "date": "2025-09-08",
      "bid": "344.00",
      "ask": "344.20",
      "open": "343.00",
      "high": "344.30",
      "low": "341.70",
      "close": "344.10",
      "average": "343.6825",
      "volume": "843611",
      "turnover": "289933148.2",
      "trades": "2234"
    },
    {
      "date": "2025-09-09",
      "bid": "339.40",
      "ask": "339.60",
      "open": "344.50",
      "high": "345.70",
      "low": "337.20",
      "close": "340.10",
      "average": "340.6952",
      "volume": "1030898",
      "turnover": "351419095.35",
      "trades": "2811"
    },
    {
      "date": "2025-09-10",
      "bid": "339.80",
      "ask": "340.10",
      "open": "341.90",
      "high": "343.20",
      "low": "339.60",
      "close": "339.60",
      "average": "340.1604",
      "volume": "1034726",
      "turnover": "351999940.75",
      "trades": "2687"
    },
    {
      "date": "2025-09-11",
      "bid": "339.70",
      "ask": "339.80",
      "open": "340.50",
      "high": "341.80",
      "low": "335.40",
      "close": "340.40",
      "average": "339.3068",
      "volume": "1078486",
      "turnover": "365889509.85",
      "trades": "3423"
    },
    {
      "date": "2025-09-12",
      "bid": "340.60",
      "ask": "340.70",
      "open": "340.90",
      "high": "341.70",
      "low": "338.20",
      "close": "339.50",
      "average": "339.7142",
      "volume": "1516756",
      "turnover": "515277334.15",
      "trades": "2997"
    },
    {
      "date": "2025-09-15",
      "bid": "340.20",
      "ask": "340.40",
      "open": "341.60",
      "high": "342.50",
      "low": "339.00",
      "close": "340.30",
      "average": "340.4993",
      "volume": "758573",
      "turnover": "258286865",
      "trades": "2111"
    },
    {
      "date": "2025-09-16",
      "bid": "333.70",
      "ask": "333.80",
      "open": "340.20",
      "high": "340.40",
      "low": "333.50",
      "close": "334.10",
      "average": "335.073",
      "volume": "1741291",
      "turnover": "583556766.1",
      "trades": "3971"
    },
    {
      "date": "2025-09-17",
      "bid": "333.90",
      "ask": "334.00",
      "open": "334.60",
      "high": "336.90",
      "low": "333.80",
      "close": "334.00",
      "average": "334.4569",
      "volume": "1155044",
      "turnover": "386423593.5",
      "trades": "2249"
    },
    {
      "date": "2025-09-18",
      "bid": "330.80",
      "ask": "331.00",
      "open": "335.40",
      "high": "336.60",
      "low": "330.30",
      "close": "330.30",
      "average": "331.686",
      "volume": "1401816",
      "turnover": "465159908.15",
      "trades": "3856"
    },
    {
      "date": "2025-09-19",
      "bid": "329.10",
      "ask": "329.20",
      "open": "331.50",
      "high": "333.50",
      "low": "328.60",
      "close": "329.30",
      "average": "329.659",
      "volume": "2106451",
      "turnover": "694428157.6",
      "trades": "5249"
    },
    {
      "date": "2025-09-22",
      "bid": "325.50",
      "ask": "325.70",
      "open": "329.40",
      "high": "330.10",
      "low": "325.10",
      "close": "326.50",
      "average": "326.6607",
      "volume": "949726",
      "turnover": "310159188.39",
      "trades": "2567"
    },
    {
      "date": "2025-09-23",
      "bid": "328.60",
      "ask": "328.80",
      "open": "327.60",
      "high": "329.90",
      "low": "326.70",
      "close": "328.50",
      "average": "328.5233",
      "volume": "1129459",
      "turnover": "371056838.55",
      "trades": "3398"
    },
    {
      "date": "2025-09-24",
      "bid": "321.40",
      "ask": "321.70",
      "open": "323.10",
      "high": "326.10",
      "low": "320.60",
      "close": "321.20",
      "average": "322.1667",
      "volume": "1309500",
      "turnover": "421880778.95",
      "trades": "4003"
    },
    {
      "date": "2025-09-25",
      "bid": "318.50",
      "ask": "318.70",
      "open": "320.70",
      "high": "320.90",
      "low": "316.60",
      "close": "318.60",
      "average": "318.4464",
      "volume": "1213672",
      "turnover": "386467213.45",
      "trades": "3438"
    },
    {
      "date": "2025-09-26",
      "bid": "321.70",
      "ask": "321.90",
      "open": "320.40",
      "high": "322.50",
      "low": "319.00",
      "close": "322.30",
      "average": "321.6677",
      "volume": "1134736",
      "turnover": "364964225.15",
      "trades": "2828"
    },
    {
      "date": "2025-09-29",
      "bid": "324.90",
      "ask": "325.10",
      "open": "323.60",
      "high": "326.60",
      "low": "322.30",
      "close": "324.20",
      "average": "324.4412",
      "volume": "1162279",
      "turnover": "377092194.3",
      "trades": "3187"
    },
    {
      "date": "2025-09-30",
      "bid": "326.40",
      "ask": "326.50",
      "open": "323.80",
      "high": "326.70",
      "low": "321.90",
      "close": "326.60",
      "average": "325.7953",
      "volume": "1427378",
      "turnover": "464998325.65",
      "trades": "3788"
    },
    {
      "date": "2025-10-01",
      "bid": "323.30",
      "ask": "323.50",
      "open": "325.80",
      "high": "325.80",
      "low": "320.80",
      "close": "323.00",
      "average": "322.7123",
      "volume": "1315968",
      "turnover": "424568181.65",
      "trades": "3740"
    },
    {
      "date": "2025-10-02",
      "bid": "329.00",
      "ask": "329.20",
      "open": "324.90",
      "high": "329.20",
      "low": "323.50",
      "close": "329.20",
      "average": "328.3085",
      "volume": "1060965",
      "turnover": "348199477.9",
      "trades": "2839"
    },
    {
      "date": "2025-10-03",
      "bid": "331.80",
      "ask": "331.90",
      "open": "329.70",
      "high": "332.10",
      "low": "327.40",
      "close": "331.90",
      "average": "331.1893",
      "volume": "931939",
      "turnover": "308528585.2",
      "trades": "2196"
    },
    {
      "date": "2025-10-06",
      "bid": "331.50",
      "ask": "331.70",
      "open": "331.30",
      "high": "334.40",
      "low": "329.70",
      "close": "331.70",
      "average": "331.8861",
      "volume": "1399298",
      "turnover": "464400276.2",
      "trades": "3125"
    },
    {
      "date": "2025-10-07",
      "bid": "331.70",
      "ask": "331.80",
      "open": "331.70",
      "high": "333.30",
      "low": "328.50",
      "close": "330.80",
      "average": "331.0876",
      "volume": "1100737",
      "turnover": "364322910.4",
      "trades": "2669"
    },
    {
      "date": "2025-10-08",
      "bid": "333.60",
      "ask": "333.80",
      "open": "330.10",
      "high": "334.10",
      "low": "329.80",
      "close": "332.80",
      "average": "332.5249",
      "volume": "1105829",
      "turnover": "367682723",
      "trades": "2833"
    },
    {
      "date": "2025-10-09",
      "bid": "332.80",
      "ask": "333.00",
      "open": "333.30",
      "high": "335.20",
      "low": "332.30",
      "close": "332.90",
      "average": "333.1119",
      "volume": "619749",
      "turnover": "206450382.2",
      "trades": "2357"
    },
    {
      "date": "2025-10-10",
      "bid": "329.90",
      "ask": "330.10",
      "open": "333.80",
      "high": "336.80",
      "low": "330.00",
      "close": "330.90",
      "average": "332.6976",
      "volume": "1211369",
      "turnover": "403052890.45",
      "trades": "3359"
    },
    {
      "date": "2025-10-13",
      "bid": "330.10",
      "ask": "330.20",
      "open": "332.40",
      "high": "333.00",
      "low": "328.80",
      "close": "330.90",
      "average": "330.6464",
      "volume": "937210",
      "turnover": "309867296.27",
      "trades": "2525"
    },
    {
      "date": "2025-10-14",
      "bid": "330.20",
      "ask": "330.30",
      "open": "328.90",
      "high": "331.50",
      "low": "326.70",
      "close": "331.30",
      "average": "329.9981",
      "volume": "1512257",
      "turnover": "499008777.2",
      "trades": "3164"
    },
    {
      "date": "2025-10-15",
      "bid": "337.50",
      "ask": "337.60",
      "open": "334.10",
      "high": "338.30",
      "low": "333.00",
      "close": "337.60",
      "average": "337.1198",
      "volume": "1981346",
      "turnover": "667868668.7",
      "trades": "4020"
    },
    {
      "date": "2025-10-16",
      "bid": "343.70",
      "ask": "343.80",
      "open": "337.60",
      "high": "343.80",
      "low": "334.20",
      "close": "343.30",
      "average": "341.6586",
      "volume": "1421193",
      "turnover": "485550007.75",
      "trades": "3827"
    },
    {
      "date": "2025-10-17",
      "bid": "340.00",
      "ask": "340.10",
      "open": "339.80",
      "high": "342.60",
      "low": "335.50",
      "close": "340.80",
      "average": "340.1407",
      "volume": "1916342",
      "turnover": "651965298.17",
      "trades": "4269"
    },
    {
      "date": "2025-10-20",
      "bid": "343.90",
      "ask": "344.10",
      "open": "343.40",
      "high": "346.40",
      "low": "341.60",
      "close": "343.20",
      "average": "343.7469",
      "volume": "1862845",
      "turnover": "640345389.29",
      "trades": "4035"
    },
    {
      "date": "2025-10-21",
      "bid": "361.00",
      "ask": "361.20",
      "open": "351.60",
      "high": "362.50",
      "low": "349.90",
      "close": "362.50",
      "average": "357.8034",
      "volume": "2920347",
      "turnover": "1044287243.9",
      "trades": "9067"
    },
    {
      "date": "2025-10-22",
      "bid": "359.80",
      "ask": "360.00",
      "open": "360.60",
      "high": "362.20",
      "low": "357.20",
      "close": "359.90",
      "average": "360.1029",
      "volume": "1719175",
      "turnover": "619083698.79",
      "trades": "5089"
    },
    {
      "date": "2025-10-23",
      "bid": "362.40",
      "ask": "362.60",
      "open": "363.10",
      "high": "363.10",
      "low": "357.70",
      "close": "361.80",
      "average": "361.3522",
      "volume": "1698493",
      "turnover": "613743491.5",
      "trades": "4490"
    },
    {
      "date": "2025-10-24",
      "bid": "362.00",
      "ask": "362.20",
      "open": "364.10",
      "high": "364.40",
      "low": "360.00",
      "close": "361.70",
      "average": "361.8659",
      "volume": "1146765",
      "turnover": "414975157.9",
      "trades": "3044"
    },
    {
      "date": "2025-10-27",
      "bid": "361.80",
      "ask": "362.00",
      "open": "362.80",
      "high": "364.50",
      "low": "361.90",
      "close": "362.60",
      "average": "362.8467",
      "volume": "1039134",
      "turnover": "377069635.35",
      "trades": "2748"
    },
    {
      "date": "2025-10-28",
      "bid": "362.20",
      "ask": "362.30",
      "open": "361.30",
      "high": "364.70",
      "low": "357.00",
      "close": "362.70",
      "average": "362.6764",
      "volume": "1051378",
      "turnover": "381298464.9",
      "trades": "3212"
    },
    {
      "date": "2025-10-29",
      "bid": "361.10",
      "ask": "361.30",
      "open": "362.80",
      "high": "362.80",
      "low": "360.10",
      "close": "361.40",
      "average": "361.4685",
      "volume": "818985",
      "turnover": "296044750.7",
      "trades": "2341"
    },
    {
      "date": "2025-10-30",
      "bid": "361.10",
      "ask": "361.20",
      "open": "359.90",
      "high": "362.30",
      "low": "359.80",
      "close": "360.90",
      "average": "361.0885",
      "volume": "705978",
      "turnover": "254935221.8",
      "trades": "2327"
    },
    {
      "date": "2025-10-31",
      "bid": "359.80",
      "ask": "360.00",
      "open": "359.60",
      "high": "360.40",
      "low": "357.70",
      "close": "358.70",
      "average": "358.778",
      "volume": "785908",
      "turnover": "281962934.2",
      "trades": "1450"
    },
    {
      "date": "2025-11-03",
      "bid": "358.40",
      "ask": "358.60",
      "open": "357.30",
      "high": "360.50",
      "low": "356.00",
      "close": "359.20",
      "average": "359.0045",
      "volume": "1570068",
      "turnover": "563654190.75",
      "trades": "2911"
    },
    {
      "date": "2025-11-04",
      "bid": "356.10",
      "ask": "356.30",
      "open": "354.70",
      "high": "356.80",
      "low": "352.10",
      "close": "356.50",
      "average": "355.946",
      "volume": "1317274",
      "turnover": "468872906.25",
      "trades": "3170"
    },
    {
      "date": "2025-11-05",
      "bid": "356.20",
      "ask": "356.40",
      "open": "354.10",
      "high": "359.40",
      "low": "352.90",
      "close": "356.50",
      "average": "356.8505",
      "volume": "1688891",
      "turnover": "602687308.6",
      "trades": "4483"
    },
    {
      "date": "2025-11-06",
      "bid": "354.70",
      "ask": "354.90",
      "open": "353.50",
      "high": "357.80",
      "low": "352.80",
      "close": "355.90",
      "average": "355.7481",
      "volume": "1058844",
      "turnover": "376684690.5",
      "trades": "2584"
    },
    {
      "date": "2025-11-07",
      "bid": "354.90",
      "ask": "355.10",
      "open": "357.10",
      "high": "357.60",
      "low": "352.50",
      "close": "355.20",
      "average": "354.9193",
      "volume": "1213934",
      "turnover": "430810037.95",
      "trades": "2048"
    },
    {
      "date": "2025-11-10",
      "bid": "353.80",
      "ask": "354.00",
      "open": "355.60",
      "high": "357.00",
      "low": "352.90",
      "close": "352.90",
      "average": "353.8965",
      "volume": "1233869",
      "turnover": "436685834.85",
      "trades": "2950"
    },
    {
      "date": "2025-11-11",
      "bid": "358.90",
      "ask": "359.10",
      "open": "354.70",
      "high": "359.80",
      "low": "352.50",
      "close": "358.50",
      "average": "357.9099",
      "volume": "1200852",
      "turnover": "429750869",
      "trades": "3159"
    },
    {
      "date": "2025-11-12",
      "bid": "361.50",
      "ask": "361.70",
      "open": "360.00",
      "high": "363.40",
      "low": "358.50",
      "close": "361.80",
      "average": "361.727",
      "volume": "1378327",
      "turnover": "498575829.1",
      "trades": "3477"
    },
    {
      "date": "2025-11-13",
      "bid": "355.70",
      "ask": "355.90",
      "open": "361.50",
      "high": "362.90",
      "low": "355.70",
      "close": "356.50",
      "average": "358.5286",
      "volume": "1479198",
      "turnover": "530463289.95",
      "trades": "3276"
    },
    {
      "date": "2025-11-14",
      "bid": "355.00",
      "ask": "355.10",
      "open": "353.80",
      "high": "355.70",
      "low": "350.40",
      "close": "355.70",
      "average": "354.5203",
      "volume": "1084726",
      "turnover": "384538776.85",
      "trades": "3611"
    },
    {
      "date": "2025-11-17",
      "bid": "351.70",
      "ask": "351.90",
      "open": "355.30",
      "high": "356.60",
      "low": "351.60",
      "close": "351.60",
      "average": "352.282",
      "volume": "1242619",
      "turnover": "437753891.2",
      "trades": "2504"
    },
    {
      "date": "2025-11-18",
      "bid": "342.30",
      "ask": "342.50",
      "open": "348.30",
      "high": "349.70",
      "low": "341.80",
      "close": "343.20",
      "average": "344.3417",
      "volume": "1456911",
      "turnover": "501677248.8",
      "trades": "4347"
    },
    {
      "date": "2025-11-19",
      "bid": "345.80",
      "ask": "346.00",
      "open": "342.30",
      "high": "348.00",
      "low": "340.70",
      "close": "345.40",
      "average": "345.3014",
      "volume": "1471178",
      "turnover": "507970266.3",
      "trades": "3678"
    },
    {
      "date": "2025-11-20",
      "bid": "347.40",
      "ask": "347.50",
      "open": "349.30",
      "high": "350.20",
      "low": "346.90",
      "close": "346.90",
      "average": "347.5264",
      "volume": "1204611",
      "turnover": "418700417.1",
      "trades": "2957"
    },
    {
      "date": "2025-11-21",
      "bid": "347.30",
      "ask": "347.50",
      "open": "342.30",
      "high": "348.30",
      "low": "341.50",
      "close": "348.30",
      "average": "347.0653",
      "volume": "1205944",
      "turnover": "418529999.35",
      "trades": "4139"
    },
    {
      "date": "2025-11-24",
      "bid": "353.10",
      "ask": "353.50",
      "open": "351.30",
      "high": "353.60",
      "low": "347.60",
      "close": "352.30",
      "average": "352.0327",
      "volume": "3240046",
      "turnover": "1140535692.91",
      "trades": "3270"
    },
    {
      "date": "2025-11-25",
      "bid": "354.90",
      "ask": "355.10",
      "open": "352.50",
      "high": "356.80",
      "low": "350.70",
      "close": "354.70",
      "average": "354.2656",
      "volume": "1244481",
      "turnover": "440862442.85",
      "trades": "3251"
    },
    {
      "date": "2025-11-26",
      "bid": "357.20",
      "ask": "357.40",
      "open": "356.90",
      "high": "357.80",
      "low": "354.70",
      "close": "356.70",
      "average": "356.6031",
      "volume": "1125290",
      "turnover": "401261546.6",
      "trades": "2500"
    },
    {
      "date": "2025-11-27",
      "bid": "358.30",
      "ask": "358.50",
      "open": "358.30",
      "high": "359.20",
      "low": "357.00",
      "close": "358.60",
      "average": "358.338",
      "volume": "1147349",
      "turnover": "411138604.5",
      "trades": "2703"
    },
    {
      "date": "2025-11-28",
      "bid": "358.50",
      "ask": "358.60",
      "open": "358.00",
      "high": "359.60",
      "low": "357.50",
      "close": "358.60",
      "average": "358.5773",
      "volume": "1894654",
      "turnover": "679378453.65",
      "trades": "1907"
    },
    {
      "date": "2025-12-01",
      "bid": "355.90",
      "ask": "356.00",
      "open": "355.70",
      "high": "357.10",
      "low": "353.00",
      "close": "356.50",
      "average": "356.0154",
      "volume": "1248048",
      "turnover": "444309038",
      "trades": "3351"
    },
    {
      "date": "2025-12-02",
      "bid": "353.30",
      "ask": "353.40",
      "open": "356.70",
      "high": "357.40",
      "low": "353.00",
      "close": "353.50",
      "average": "353.9254",
      "volume": "1101073",
      "turnover": "389707851.4",
      "trades": "3019"
    },
    {
      "date": "2025-12-03",
      "bid": "354.50",
      "ask": "354.70",
      "open": "353.10",
      "high": "356.10",
      "low": "352.20",
      "close": "355.00",
      "average": "354.6636",
      "volume": "1263974",
      "turnover": "448260186.87",
      "trades": "2634"
    },
    {
      "date": "2025-12-04",
      "bid": "360.20",
      "ask": "360.40",
      "open": "356.40",
      "high": "360.70",
      "low": "354.90",
      "close": "359.30",
      "average": "359.1645",
      "volume": "1368871",
      "turnover": "491658025",
      "trades": "3081"
    },
    {
      "date": "2025-12-05",
      "bid": "360.00",
      "ask": "360.10",
      "open": "360.70",
      "high": "362.80",
      "low": "359.00",
      "close": "360.90",
      "average": "360.9164",
      "volume": "1352978",
      "turnover": "488304203.97",
      "trades": "3026"
    },
    {
      "date": "2025-12-08",
      "bid": "357.00",
      "ask": "357.20",
      "open": "361.00",
      "high": "361.30",
      "low": "356.10",
      "close": "358.10",
      "average": "358.4593",
      "volume": "1108298",
      "turnover": "397298964.65",
      "trades": "3291"
    },
    {
      "date": "2025-12-09",
      "bid": "353.50",
      "ask": "353.60",
      "open": "358.30",
      "high": "358.30",
      "low": "353.10",
      "close": "353.10",
      "average": "353.7897",
      "volume": "1532677",
      "turnover": "542297450.29",
      "trades": "3623"
    },
    {
      "date": "2025-12-10",
      "bid": "351.50",
      "ask": "351.70",
      "open": "350.90",
      "high": "353.80",
      "low": "349.70",
      "close": "351.60",
      "average": "351.8081",
      "volume": "1194993",
      "turnover": "420407187.7",
      "trades": "3022"
    },
    {
      "date": "2025-12-11",
      "bid": "357.80",
      "ask": "357.90",
      "open": "351.40",
      "high": "358.50",
      "low": "350.30",
      "close": "358.00",
      "average": "356.3957",
      "volume": "1041127",
      "turnover": "370747933.55",
      "trades": "2929"
    },
    {
      "date": "2025-12-12",
      "bid": "357.80",
      "ask": "358.00",
      "open": "359.70",
      "high": "361.70",
      "low": "357.50",
      "close": "357.60",
      "average": "358.5832",
      "volume": "947520",
      "turnover": "339833926.89",
      "trades": "2791"
    },
    {
      "date": "2025-12-15",
      "bid": "359.10",
      "ask": "359.30",
      "open": "358.00",
      "high": "360.40",
      "low": "357.90",
      "close": "359.00",
      "average": "359.1054",
      "volume": "1195873",
      "turnover": "429500521.3",
      "trades": "3217"
    },
    {
      "date": "2025-12-16",
      "bid": "357.30",
      "ask": "357.50",
      "open": "357.40",
      "high": "359.10",
      "low": "355.60",
      "close": "358.30",
      "average": "358.0954",
      "volume": "1909517",
      "turnover": "683779508.25",
      "trades": "2881"
    },
    {
      "date": "2025-12-17",
      "bid": "350.50",
      "ask": "350.70",
      "open": "357.80",
      "high": "358.40",
      "low": "349.80",
      "close": "350.90",
      "average": "351.3856",
      "volume": "1216740",
      "turnover": "427551319.45",
      "trades": "3694"
    },
    {
      "date": "2025-12-18",
      "bid": "353.90",
      "ask": "354.10",
      "open": "350.80",
      "high": "355.00",
      "low": "349.00",
      "close": "355.00",
      "average": "353.1982",
      "volume": "1478734",
      "turnover": "522227161.5",
      "trades": "4073"
    },
    {
      "date": "2025-12-19",
      "bid": "356.20",
      "ask": "356.40",
      "open": "355.80",
      "high": "357.90",
      "low": "354.80",
      "close": "355.80",
      "average": "355.9415",
      "volume": "1924559",
      "turnover": "685032972.25",
      "trades": "5093"
    },
    {
      "date": "2025-12-22",
      "bid": "355.70",
      "ask": "355.90",
      "open": "356.90",
      "high": "357.00",
      "low": "353.60",
      "close": "356.00",
      "average": "355.679",
      "volume": "759402",
      "turnover": "270101927.5",
      "trades": "2665"
    },
    {
      "date": "2025-12-23",
      "bid": "356.10",
      "ask": "356.30",
      "open": "355.90",
      "high": "357.40",
      "low": "355.10",
      "close": "355.40",
      "average": "355.6428",
      "volume": "737841",
      "turnover": "262390213.4",
      "trades": "2812"
    },
    {
      "date": "2025-12-29",
      "bid": "357.20",
      "ask": "357.30",
      "open": "356.30",
      "high": "358.30",
      "low": "355.30",
      "close": "357.70",
      "average": "357.4567",
      "volume": "989259",
      "turnover": "353616870.75",
      "trades": "2480"
    },
    {
      "date": "2025-12-30",
      "bid": "360.20",
      "ask": "360.40",
      "open": "356.80",
      "high": "360.30",
      "low": "355.60",
      "close": "358.90",
      "average": "358.8406",
      "volume": "1117775",
      "turnover": "401103357.8",
      "trades": "2644"
    },
    {
      "date": "2026-01-02",
      "bid": "354.50",
      "ask": "354.70",
      "open": "358.20",
      "high": "358.50",
      "low": "353.10",
      "close": "354.80",
      "average": "354.9317",
      "volume": "1305091",
      "turnover": "463214848.91",
      "trades": "3882"
    },
    {
      "date": "2026-01-05",
      "bid": "353.40",
      "ask": "353.60",
      "open": "355.00",
      "high": "356.10",
      "low": "350.00",
      "close": "353.70",
      "average": "353.675",
      "volume": "896169",
      "turnover": "316951862.75",
      "trades": "2410"
    },
    {
      "date": "2026-01-07",
      "bid": "360.00",
      "ask": "360.20",
      "open": "357.50",
      "high": "361.00",
      "low": "349.80",
      "close": "361.00",
      "average": "358.4024",
      "volume": "3156148",
      "turnover": "1129655949.25",
      "trades": "7276"
    },
    {
      "date": "2026-01-08",
      "bid": "357.40",
      "ask": "357.60",
      "open": "360.00",
      "high": "362.80",
      "low": "356.00",
      "close": "358.30",
      "average": "358.7583",
      "volume": "1773070",
      "turnover": "636106501.95",
      "trades": "4287"
    },
    {
      "date": "2026-01-09",
      "bid": "365.00",
      "ask": "365.20",
      "open": "358.80",
      "high": "366.30",
      "low": "358.30",
      "close": "364.70",
      "average": "364.3994",
      "volume": "1724486",
      "turnover": "628475255.95",
      "trades": "4066"
    },
    {
      "date": "2026-01-12",
      "bid": "365.80",
      "ask": "366.00",
      "open": "364.70",
      "high": "367.00",
      "low": "362.00",
      "close": "365.20",
      "average": "365.1112",
      "volume": "1508984",
      "turnover": "551128184.29",
      "trades": "3236"
    },
    {
      "date": "2026-01-13",
      "bid": "361.00",
      "ask": "361.10",
      "open": "365.20",
      "high": "365.20",
      "low": "359.80",
      "close": "361.00",
      "average": "361.2718",
      "volume": "1612412",
      "turnover": "582522656.79",
      "trades": "2938"
    },
    {
      "date": "2026-01-14",
      "bid": "358.80",
      "ask": "359.10",
      "open": "361.10",
      "high": "362.60",
      "low": "358.40",
      "close": "358.90",
      "average": "359.7296",
      "volume": "2938754",
      "turnover": "1057708566.7",
      "trades": "4462"
    },
    {
      "date": "2026-01-15",
      "bid": "368.20",
      "ask": "368.30",
      "open": "359.70",
      "high": "369.40",
      "low": "358.80",
      "close": "369.40",
      "average": "366.947",
      "volume": "3430719",
      "turnover": "1260307600.15",
      "trades": "4023"
    },
    {
      "date": "2026-01-16",
      "bid": "375.60",
      "ask": "375.70",
      "open": "376.00",
      "high": "376.00",
      "low": "369.40",
      "close": "374.80",
      "average": "374.4546",
      "volume": "1770875",
      "turnover": "663169774.15",
      "trades": "4281"
    },
    {
      "date": "2026-01-19",
      "bid": "368.50",
      "ask": "368.70",
      "open": "367.20",
      "high": "369.20",
      "low": "364.20",
      "close": "369.00",
      "average": "368.2463",
      "volume": "2110381",
      "turnover": "777009235.3",
      "trades": "4613"
    },
    {
      "date": "2026-01-20",
      "bid": "361.40",
      "ask": "361.50",
      "open": "362.80",
      "high": "364.60",
      "low": "359.60",
      "close": "362.70",
      "average": "362.4861",
      "volume": "1962457",
      "turnover": "711342182.35",
      "trades": "4453"
    },
    {
      "date": "2026-01-21",
      "bid": "363.30",
      "ask": "363.50",
      "open": "361.50",
      "high": "365.00",
      "low": "359.40",
      "close": "363.40",
      "average": "362.9303",
      "volume": "1090945",
      "turnover": "395915976.6",
      "trades": "2632"
    },
    {
      "date": "2026-01-22",
      "bid": "365.60",
      "ask": "365.80",
      "open": "367.50",
      "high": "369.90",
      "low": "365.50",
      "close": "366.00",
      "average": "366.3293",
      "volume": "1590178",
      "turnover": "582559329.54",
      "trades": "3986"
    },
    {
      "date": "2026-01-23",
      "bid": "365.20",
      "ask": "365.40",
      "open": "366.60",
      "high": "366.60",
      "low": "363.20",
      "close": "366.10",
      "average": "365.4705",
      "volume": "1260111",
      "turnover": "460500570.71",
      "trades": "3193"
    },
    {
      "date": "2026-01-26",
      "bid": "361.70",
      "ask": "361.80",
      "open": "365.20",
      "high": "365.20",
      "low": "358.80",
      "close": "360.90",
      "average": "361.1747",
      "volume": "1433063",
      "turnover": "517590296.95",
      "trades": "3633"
    },
    {
      "date": "2026-01-27",
      "bid": "362.80",
      "ask": "363.00",
      "open": "361.70",
      "high": "364.40",
      "low": "361.30",
      "close": "362.60",
      "average": "362.7055",
      "volume": "1244872",
      "turnover": "451532071.55",
      "trades": "3305"
    },
    {
      "date": "2026-01-28",
      "bid": "357.40",
      "ask": "357.60",
      "open": "361.90",
      "high": "363.30",
      "low": "356.70",
      "close": "358.10",
      "average": "358.6139",
      "volume": "1567489",
      "turnover": "562156794.29",
      "trades": "4266"
    },
    {
      "date": "2026-01-29",
      "bid": "359.80",
      "ask": "360.00",
      "open": "358.80",
      "high": "363.10",
      "low": "358.40",
      "close": "360.20",
      "average": "360.4763",
      "volume": "1325993",
      "turnover": "478001218.55",
      "trades": "3623"
    },
    {
      "date": "2026-01-30",
      "bid": "360.00",
      "ask": "360.20",
      "open": "359.30",
      "high": "363.60",
      "low": "358.40",
      "close": "359.90",
      "average": "360.3106",
      "volume": "1636207",
      "turnover": "589567799.6",
      "trades": "3121"
    },
    {
      "date": "2026-02-02",
      "bid": "364.50",
      "ask": "364.70",
      "open": "358.00",
      "high": "365.60",
      "low": "356.40",
      "close": "364.30",
      "average": "363.2059",
      "volume": "1818489",
      "turnover": "660418990.37",
      "trades": "4528"
    },
    {
      "date": "2026-02-03",
      "bid": "368.30",
      "ask": "368.50",
      "open": "366.30",
      "high": "370.00",
      "low": "361.30",
      "close": "370.00",
      "average": "368.551",
      "volume": "2086731",
      "turnover": "769309972.5",
      "trades": "3951"
    },
    {
      "date": "2026-02-04",
      "bid": "380.50",
      "ask": "380.80",
      "open": "372.90",
      "high": "384.70",
      "low": "370.70",
      "close": "380.60",
      "average": "379.1644",
      "volume": "4403561",
      "turnover": "1669469097.35",
      "trades": "6846"
    },
    {
      "date": "2026-02-05",
      "bid": "385.90",
      "ask": "386.00",
      "open": "380.40",
      "high": "394.40",
      "low": "379.60",
      "close": "388.00",
      "average": "387.3052",
      "volume": "2600953",
      "turnover": "1007356669.75",
      "trades": "9065"
    },
    {
      "date": "2026-02-06",
      "bid": "396.00",
      "ask": "396.10",
      "open": "387.10",
      "high": "396.90",
      "low": "385.30",
      "close": "394.60",
      "average": "393.7853",
      "volume": "2634685",
      "turnover": "1036849431.65",
      "trades": "4972"
    },
    {
      "date": "2026-02-09",
      "bid": "392.30",
      "ask": "392.40",
      "open": "394.60",
      "high": "395.70",
      "low": "390.00",
      "close": "392.20",
      "average": "392.1386",
      "volume": "1768299",
      "turnover": "693192562.1",
      "trades": "4543"
    },
    {
      "date": "2026-02-10",
      "bid": "389.80",
      "ask": "390.00",
      "open": "393.20",
      "high": "393.30",
      "low": "388.20",
      "close": "389.50",
      "average": "389.8959",
      "volume": "1277651",
      "turnover": "498180635.65",
      "trades": "3506"
    },
    {
      "date": "2026-02-11",
      "bid": "388.80",
      "ask": "389.00",
      "open": "389.10",
      "high": "391.20",
      "low": "386.60",
      "close": "386.70",
      "average": "387.1668",
      "volume": "1944262",
      "turnover": "753169211.35",
      "trades": "3745"
    },
    {
      "date": "2026-02-12",
      "bid": "382.20",
      "ask": "382.40",
      "open": "388.10",
      "high": "388.90",
      "low": "382.10",
      "close": "382.60",
      "average": "383.514",
      "volume": "1906943",
      "turnover": "731368572.81",
      "trades": "5380"
    },
    {
      "date": "2026-02-13",
      "bid": "380.70",
      "ask": "380.80",
      "open": "380.90",
      "high": "382.30",
      "low": "378.40",
      "close": "380.70",
      "average": "380.631",
      "volume": "2503877",
      "turnover": "952923930.65",
      "trades": "4024"
    },
    {
      "date": "2026-02-16",
      "bid": "379.00",
      "ask": "379.20",
      "open": "380.60",
      "high": "381.40",
      "low": "378.30",
      "close": "379.10",
      "average": "379.4035",
      "volume": "1488394",
      "turnover": "564690874.25",
      "trades": "2823"
    },
    {
      "date": "2026-02-17",
      "bid": "376.60",
      "ask": "376.80",
      "open": "376.70",
      "high": "379.20",
      "low": "374.90",
      "close": "376.10",
      "average": "376.3744",
      "volume": "1700492",
      "turnover": "640083943.51",
      "trades": "4139"
    },
    {
      "date": "2026-02-18",
      "bid": "376.70",
      "ask": "376.90",
      "open": "376.40",
      "high": "378.40",
      "low": "374.30",
      "close": "377.20",
      "average": "376.9399",
      "volume": "2232705",
      "turnover": "841600556.35",
      "trades": "4760"
    },
    {
      "date": "2026-02-19",
      "bid": "376.30",
      "ask": "376.40",
      "open": "376.10",
      "high": "377.90",
      "low": "374.30",
      "close": "377.50",
      "average": "376.993",
      "volume": "1349129",
      "turnover": "508588885.6",
      "trades": "2977"
    },
    {
      "date": "2026-02-20",
      "bid": "382.20",
      "ask": "382.30",
      "open": "380.00",
      "high": "384.80",
      "low": "376.80",
      "close": "382.70",
      "average": "381.9212",
      "volume": "1521080",
      "turnover": "580891406.7",
      "trades": "4464"
    },
    {
      "date": "2026-02-23",
      "bid": "382.30",
      "ask": "382.40",
      "open": "381.40",
      "high": "384.80",
      "low": "379.50",
      "close": "381.50",
      "average": "381.7891",
      "volume": "1017782",
      "turnover": "388592034.69",
      "trades": "2652"
    },
    {
      "date": "2026-02-24",
      "bid": "386.20",
      "ask": "386.40",
      "open": "381.10",
      "high": "388.20",
      "low": "380.50",
      "close": "385.80",
      "average": "384.8958",
      "volume": "1881770",
      "turnover": "724310985.55",
      "trades": "3714"
    },
    {
      "date": "2026-02-25",
      "bid": "378.70",
      "ask": "378.90",
      "open": "384.90",
      "high": "388.10",
      "low": "378.30",
      "close": "378.40",
      "average": "380.1356",
      "volume": "1441153",
      "turnover": "547889363.97",
      "trades": "3633"
    },
    {
      "date": "2026-02-26",
      "bid": "383.60",
      "ask": "383.80",
      "open": "378.40",
      "high": "385.60",
      "low": "378.40",
      "close": "383.10",
      "average": "383.1957",
      "volume": "1868520",
      "turnover": "716135910.85",
      "trades": "3723"
    },
    {
      "date": "2026-02-27",
      "bid": "384.80",
      "ask": "385.00",
      "open": "381.00",
      "high": "386.50",
      "low": "381.00",
      "close": "385.60",
      "average": "385.3667",
      "volume": "2138755",
      "turnover": "824191536.4",
      "trades": "3847"
    },
    {
      "date": "2026-03-02",
      "bid": "382.40",
      "ask": "382.60",
      "open": "380.90",
      "high": "383.90",
      "low": "377.20",
      "close": "383.90",
      "average": "382.091",
      "volume": "1964460",
      "turnover": "752792183.3",
      "trades": "4544"
    },
    {
      "date": "2026-03-03",
      "bid": "376.30",
      "ask": "376.60",
      "open": "383.50",
      "high": "384.10",
      "low": "373.50",
      "close": "377.70",
      "average": "377.5361",
      "volume": "2142985",
      "turnover": "809020675.9",
      "trades": "5867"
    },
    {
      "date": "2026-03-04",
      "bid": "375.70",
      "ask": "375.90",
      "open": "376.30",
      "high": "380.80",
      "low": "374.20",
      "close": "374.20",
      "average": "375.1574",
      "volume": "2166074",
      "turnover": "812669779.55",
      "trades": "4846"
    },
    {
      "date": "2026-03-05",
      "bid": "363.80",
      "ask": "364.00",
      "open": "373.00",
      "high": "373.90",
      "low": "363.60",
      "close": "365.50",
      "average": "366.5586",
      "volume": "2259834",
      "turnover": "828693445",
      "trades": "5662"
    },
    {
      "date": "2026-03-06",
      "bid": "358.30",
      "ask": "358.50",
      "open": "366.30",
      "high": "368.20",
      "low": "356.40",
      "close": "359.40",
      "average": "360.36",
      "volume": "2029655",
      "turnover": "731303406.35",
      "trades": "3891"
    },
    {
      "date": "2026-03-09",
      "bid": "347.90",
      "ask": "348.10",
      "open": "351.00",
      "high": "354.40",
      "low": "345.30",
      "close": "347.40",
      "average": "348.0822",
      "volume": "2562913",
      "turnover": "892363326.9",
      "trades": "6226"
    },
    {
      "date": "2026-03-10",
      "bid": "354.40",
      "ask": "354.50",
      "open": "355.80",
      "high": "357.90",
      "low": "353.50",
      "close": "354.20",
      "average": "354.7034",
      "volume": "2512941",
      "turnover": "891774689.8",
      "trades": "4633"
    },
    {
      "date": "2026-03-11",
      "bid": "351.90",
      "ask": "352.10",
      "open": "352.00",
      "high": "354.80",
      "low": "349.50",
      "close": "351.30",
      "average": "351.7737",
      "volume": "1257864",
      "turnover": "442499499.25",
      "trades": "3412"
    },
    {
      "date": "2026-03-12",
      "bid": "349.70",
      "ask": "349.90",
      "open": "352.00",
      "high": "353.30",
      "low": "346.10",
      "close": "350.40",
      "average": "349.9273",
      "volume": "2020144",
      "turnover": "706544034.05",
      "trades": "4931"
    },
    {
      "date": "2026-03-13",
      "bid": "342.80",
      "ask": "343.00",
      "open": "347.80",
      "high": "348.30",
      "low": "342.60",
      "close": "342.90",
      "average": "343.6361",
      "volume": "1814733",
      "turnover": "623704725.95",
      "trades": "4022"
    },
    {
      "date": "2026-03-16",
      "bid": "345.30",
      "ask": "345.40",
      "open": "343.00",
      "high": "347.70",
      "low": "340.00",
      "close": "345.10",
      "average": "344.6228",
      "volume": "1240594",
      "turnover": "427424349.6",
      "trades": "5087"
    },
    {
      "date": "2026-03-17",
      "bid": "344.50",
      "ask": "344.60",
      "open": "343.30",
      "high": "348.50",
      "low": "342.80",
      "close": "344.30",
      "average": "344.7702",
      "volume": "1275542",
      "turnover": "439791789.81",
      "trades": "3669"
    },
    {
      "date": "2026-03-18",
      "bid": "342.20",
      "ask": "342.40",
      "open": "346.50",
      "high": "349.20",
      "low": "340.20",
      "close": "342.00",
      "average": "342.7926",
      "volume": "1940107",
      "turnover": "665100497.45",
      "trades": "4969"
    },
    {
      "date": "2026-03-19",
      "bid": "322.50",
      "ask": "322.80",
      "open": "336.60",
      "high": "336.90",
      "low": "321.90",
      "close": "321.90",
      "average": "323.4108",
      "volume": "3136950",
      "turnover": "1014728811.2",
      "trades": "7531"
    },
    {
      "date": "2026-03-20",
      "bid": "320.50",
      "ask": "320.80",
      "open": "325.90",
      "high": "329.00",
      "low": "319.10",
      "close": "321.00",
      "average": "321.9611",
      "volume": "4665815",
      "turnover": "1502846659.04",
      "trades": "9249"
    },
    {
      "date": "2026-03-23",
      "bid": "330.40",
      "ask": "330.50",
      "open": "315.80",
      "high": "335.50",
      "low": "314.20",
      "close": "328.50",
      "average": "326.6091",
      "volume": "2468211",
      "turnover": "805659483.3",
      "trades": "8200"
    },
    {
      "date": "2026-03-24",
      "bid": "329.50",
      "ask": "329.70",
      "open": "330.00",
      "high": "330.90",
      "low": "323.20",
      "close": "329.80",
      "average": "328.5476",
      "volume": "1798860",
      "turnover": "590493791.29",
      "trades": "3999"
    },
    {
      "date": "2026-03-25",
      "bid": "334.70",
      "ask": "335.10",
      "open": "331.20",
      "high": "336.60",
      "low": "330.80",
      "close": "336.60",
      "average": "335.8058",
      "volume": "2690602",
      "turnover": "903298280.16",
      "trades": "5096"
    },
    {
      "date": "2026-03-26",
      "bid": "333.40",
      "ask": "333.50",
      "open": "335.00",
      "high": "335.60",
      "low": "331.30",
      "close": "332.70",
      "average": "332.9686",
      "volume": "1706524",
      "turnover": "568426018.74",
      "trades": "3388"
    },
    {
      "date": "2026-03-27",
      "bid": "330.40",
      "ask": "330.50",
      "open": "331.00",
      "high": "333.50",
      "low": "329.20",
      "close": "330.60",
      "average": "330.831",
      "volume": "1393749",
      "turnover": "461129829.3",
      "trades": "3588"
    },
    {
      "date": "2026-03-30",
      "bid": "334.80",
      "ask": "335.00",
      "open": "329.80",
      "high": "335.30",
      "low": "328.50",
      "close": "333.20",
      "average": "333.0222",
      "volume": "1823178",
      "turnover": "607100576",
      "trades": "3809"
    },
    {
      "date": "2026-03-31",
      "bid": "335.40",
      "ask": "335.70",
      "open": "333.70",
      "high": "338.90",
      "low": "333.00",
      "close": "336.40",
      "average": "336.3926",
      "volume": "2238635",
      "turnover": "753107337.9",
      "trades": "5493"
    },
    {
      "date": "2026-04-01",
      "bid": "344.00",
      "ask": "344.40",
      "open": "342.40",
      "high": "347.30",
      "low": "342.20",
      "close": "344.50",
      "average": "344.4173",
      "volume": "2134542",
      "turnover": "735265730.85",
      "trades": "4770"
    },
    {
      "date": "2026-04-02",
      "bid": "343.50",
      "ask": "343.80",
      "open": "341.30",
      "high": "345.10",
      "low": "339.40",
      "close": "345.10",
      "average": "344.0796",
      "volume": "1281173",
      "turnover": "440694843.3",
      "trades": "3175"
    },
    {
      "date": "2026-04-07",
      "bid": "345.30",
      "ask": "345.70",
      "open": "350.10",
      "high": "351.70",
      "low": "344.60",
      "close": "344.60",
      "average": "346.0233",
      "volume": "1826293",
      "turnover": "632071306.9",
      "trades": "5373"
    },
    {
      "date": "2026-04-08",
      "bid": "363.10",
      "ask": "363.40",
      "open": "358.90",
      "high": "365.50",
      "low": "358.30",
      "close": "363.40",
      "average": "363.046",
      "volume": "2583850",
      "turnover": "937998151.45",
      "trades": "6588"
    },
    {
      "date": "2026-04-09",
      "bid": "363.20",
      "ask": "363.30",
      "open": "366.20",
      "high": "367.20",
      "low": "360.00",
      "close": "363.40",
      "average": "363.1189",
      "volume": "1377900",
      "turnover": "500320809.2",
      "trades": "3689"
    },
    {
      "date": "2026-04-10",
      "bid": "366.30",
      "ask": "366.50",
      "open": "364.40",
      "high": "370.30",
      "low": "363.00",
      "close": "365.90",
      "average": "366.5057",
      "volume": "2035458",
      "turnover": "746010102.8",
      "trades": "5175"
    },
    {
      "date": "2026-04-13",
      "bid": "363.10",
      "ask": "363.50",
      "open": "361.10",
      "high": "364.20",
      "low": "360.30",
      "close": "363.10",
      "average": "362.7862",
      "volume": "1655776",
      "turnover": "600682878.9",
      "trades": "5240"
    },
    {
      "date": "2026-04-14",
      "bid": "368.60",
      "ask": "368.80",
      "open": "365.90",
      "high": "369.50",
      "low": "365.90",
      "close": "368.40",
      "average": "368.0724",
      "volume": "1369677",
      "turnover": "504121293.8",
      "trades": "3885"
    },
    {
      "date": "2026-04-15",
      "bid": "364.80",
      "ask": "365.00",
      "open": "367.30",
      "high": "370.30",
      "low": "364.20",
      "close": "364.60",
      "average": "365.3069",
      "volume": "1301633",
      "turnover": "475526160.5",
      "trades": "3226"
    },
    {
      "date": "2026-04-16",
      "bid": "368.70",
      "ask": "369.00",
      "open": "365.00",
      "high": "370.20",
      "low": "364.90",
      "close": "368.10",
      "average": "368.006",
      "volume": "1296644",
      "turnover": "476578624.95",
      "trades": "3400"
    },
    {
      "date": "2026-04-17",
      "bid": "379.50",
      "ask": "379.90",
      "open": "366.20",
      "high": "380.60",
      "low": "366.20",
      "close": "380.00",
      "average": "378.1373",
      "volume": "2073442",
      "turnover": "783806556.15",
      "trades": "5002"
    },
    {
      "date": "2026-04-20",
      "bid": "374.20",
      "ask": "374.40",
      "open": "373.90",
      "high": "375.30",
      "low": "372.50",
      "close": "373.30",
      "average": "373.5418",
      "volume": "1434073",
      "turnover": "535714504.3",
      "trades": "3824"
    },
    {
      "date": "2026-04-21",
      "bid": "373.50",
      "ask": "373.80",
      "open": "375.00",
      "high": "378.50",
      "low": "372.40",
      "close": "372.40",
      "average": "374.0001",
      "volume": "1565245",
      "turnover": "585456555.25",
      "trades": "4554"
    },
    {
      "date": "2026-04-22",
      "bid": "369.80",
      "ask": "370.00",
      "open": "373.80",
      "high": "376.40",
      "low": "369.80",
      "close": "370.60",
      "average": "371.0264",
      "volume": "1030378",
      "turnover": "382335234.9",
      "trades": "3180"
    },
    {
      "date": "2026-04-23",
      "bid": "370.00",
      "ask": "370.40",
      "open": "368.40",
      "high": "372.50",
      "low": "367.80",
      "close": "370.00",
      "average": "370.1375",
      "volume": "1085359",
      "turnover": "401688061.95",
      "trades": "3175"
    },
    {
      "date": "2026-04-24",
      "bid": "370.30",
      "ask": "370.50",
      "open": "368.80",
      "high": "372.50",
      "low": "365.00",
      "close": "369.40",
      "average": "369.0825",
      "volume": "1145940",
      "turnover": "422883071.6",
      "trades": "3440"
    },
    {
      "date": "2026-04-27",
      "bid": "367.80",
      "ask": "367.90",
      "open": "368.30",
      "high": "371.00",
      "low": "366.70",
      "close": "366.70",
      "average": "367.3579",
      "volume": "1175189",
      "turnover": "431778711.3",
      "trades": "3379"
    },
    {
      "date": "2026-04-28",
      "bid": "363.10",
      "ask": "363.30",
      "open": "360.00",
      "high": "369.50",
      "low": "354.30",
      "close": "361.10",
      "average": "361.6147",
      "volume": "2156984",
      "turnover": "779973905.6",
      "trades": "8109"
    },
    {
      "date": "2026-04-29",
      "bid": "352.80",
      "ask": "352.90",
      "open": "360.30",
      "high": "360.30",
      "low": "350.40",
      "close": "353.60",
      "average": "354.056",
      "volume": "2411940",
      "turnover": "853803985.95",
      "trades": "7787"
    },
    {
      "date": "2026-04-30",
      "bid": "352.30",
      "ask": "352.50",
      "open": "349.90",
      "high": "353.70",
      "low": "348.10",
      "close": "351.40",
      "average": "351.4129",
      "volume": "1745917",
      "turnover": "613678012.4",
      "trades": "3215"
    },
    {
      "date": "2026-05-04",
      "bid": "350.60",
      "ask": "350.90",
      "open": "352.50",
      "high": "358.40",
      "low": "350.20",
      "close": "350.20",
      "average": "352.5753",
      "volume": "2510087",
      "turnover": "885079579.7",
      "trades": "9755"
    },
    {
      "date": "2026-05-05",
      "bid": "350.50",
      "ask": "350.70",
      "open": "350.90",
      "high": "352.70",
      "low": "346.80",
      "close": "349.90",
      "average": "349.9864",
      "volume": "2325190",
      "turnover": "813714905.4",
      "trades": "5620"
    },
    {
      "date": "2026-05-06",
      "bid": "363.40",
      "ask": "363.60",
      "open": "354.50",
      "high": "363.70",
      "low": "354.20",
      "close": "362.50",
      "average": "361.2526",
      "volume": "1425959",
      "turnover": "515075126.25",
      "trades": "5530"
    },
    {
      "date": "2026-05-07",
      "bid": "358.60",
      "ask": "358.80",
      "open": "364.00",
      "high": "367.20",
      "low": "358.20",
      "close": "359.30",
      "average": "360.0102",
      "volume": "1731152",
      "turnover": "623275412.9",
      "trades": "5329"
    },
    {
      "date": "2026-05-08",
      "bid": "355.00",
      "ask": "355.10",
      "open": "358.00",
      "high": "359.70",
      "low": "354.40",
      "close": "355.10",
      "average": "355.8222",
      "volume": "1685642",
      "turnover": "599807077.25",
      "trades": "5807"
    },
    {
      "date": "2026-05-11",
      "bid": "345.70",
      "ask": "346.00",
      "open": "354.70",
      "high": "354.80",
      "low": "344.30",
      "close": "345.40",
      "average": "346.7558",
      "volume": "2000853",
      "turnover": "693667100.45",
      "trades": "7709"
    },
    {
      "date": "2026-05-12",
      "bid": "343.70",
      "ask": "343.90",
      "open": "343.30",
      "high": "346.80",
      "low": "342.00",
      "close": "343.80",
      "average": "344.4254",
      "volume": "2157379",
      "turnover": "743049605.5",
      "trades": "6097"
    },
    {
      "date": "2026-05-13",
      "bid": "340.20",
      "ask": "340.40",
      "open": "344.90",
      "high": "347.10",
      "low": "339.50",
      "close": "339.50",
      "average": "340.7963",
      "volume": "709660",
      "turnover": "241901781.15",
      "trades": "2764"
    },
    {
      "date": "2026-05-15",
      "bid": "336.90",
      "ask": "337.00",
      "open": "340.20",
      "high": "342.90",
      "low": "336.00",
      "close": "336.50",
      "average": "337.6616",
      "volume": "1727562",
      "turnover": "583373184.03",
      "trades": "5829"
    },
    {
      "date": "2026-05-18",
      "bid": "335.10",
      "ask": "335.30",
      "open": "333.30",
      "high": "337.30",
      "low": "330.70",
      "close": "335.60",
      "average": "334.7712",
      "volume": "1453651",
      "turnover": "486610008.3",
      "trades": "5367"
    },
    {
      "date": "2026-05-19",
      "bid": "334.30",
      "ask": "334.70",
      "open": "334.80",
      "high": "337.40",
      "low": "334.10",
      "close": "334.50",
      "average": "335.0476",
      "volume": "2123664",
      "turnover": "711648236.65",
      "trades": "5907"
    },
    {
      "date": "2026-05-20",
      "bid": "338.70",
      "ask": "338.90",
      "open": "332.60",
      "high": "339.70",
      "low": "331.60",
      "close": "337.20",
      "average": "335.6368",
      "volume": "2378877",
      "turnover": "798212394.8",
      "trades": "6599"
    },
    {
      "date": "2026-05-21",
      "bid": "337.30",
      "ask": "337.70",
      "open": "335.10",
      "high": "339.30",
      "low": "334.50",
      "close": "336.80",
      "average": "336.8368",
      "volume": "1469596",
      "turnover": "495028746.8",
      "trades": "6674"
    },
    {
      "date": "2026-05-22",
      "bid": "338.10",
      "ask": "338.40",
      "open": "339.80",
      "high": "341.80",
      "low": "336.70",
      "close": "336.70",
      "average": "337.4143",
      "volume": "1535337",
      "turnover": "518091098.05",
      "trades": "4099"
    },
    {
      "date": "2026-05-25",
      "bid": "341.60",
      "ask": "341.90",
      "open": "340.80",
      "high": "342.80",
      "low": "340.80",
      "close": "341.10",
      "average": "341.4713",
      "volume": "1064447",
      "turnover": "363492830.65",
      "trades": "4427"
    },
    {
      "date": "2026-05-26",
      "bid": "335.20",
      "ask": "335.30",
      "open": "338.80",
      "high": "340.90",
      "low": "334.90",
      "close": "335.50",
      "average": "336.0688",
      "volume": "2031390",
      "turnover": "682765045.75",
      "trades": "6133"
    },
    {
      "date": "2026-05-27",
      "bid": "337.70",
      "ask": "338.00",
      "open": "331.00",
      "high": "340.20",
      "low": "330.50",
      "close": "338.90",
      "average": "338.0002",
      "volume": "9691415",
      "turnover": "3214872795.85",
      "trades": "6160"
    },
    {
      "date": "2026-05-28",
      "bid": "329.90",
      "ask": "330.00",
      "open": "336.70",
      "high": "336.70",
      "low": "329.70",
      "close": "329.90",
      "average": "330.523",
      "volume": "2324569",
      "turnover": "768364058",
      "trades": "5164"
    },
    {
      "date": "2026-05-29",
      "bid": "334.30",
      "ask": "334.60",
      "open": "330.10",
      "high": "336.30",
      "low": "329.00",
      "close": "332.70",
      "average": "332.645",
      "volume": "5291239",
      "turnover": "1759978326.35",
      "trades": "5357"
    },
    {
      "date": "2026-06-01",
      "bid": "326.50",
      "ask": "326.70",
      "open": "330.10",
      "high": "334.80",
      "low": "325.30",
      "close": "327.30",
      "average": "328.7599",
      "volume": "1806898",
      "turnover": "594158169.25",
      "trades": "5570"
    },
    {
      "date": "2026-06-02",
      "bid": "329.10",
      "ask": "329.30",
      "open": "331.20",
      "high": "332.70",
      "low": "328.50",
      "close": "329.40",
      "average": "329.7439",
      "volume": "1524648",
      "turnover": "502797429.75",
      "trades": "4795"
    },
    {
      "date": "2026-06-03",
      "bid": "327.10",
      "ask": "327.40",
      "open": "327.20",
      "high": "330.40",
      "low": "326.60",
      "close": "327.60",
      "average": "328.0367",
      "volume": "2063867",
      "turnover": "677044646.9",
      "trades": "5633"
    },
    {
      "date": "2026-06-04",
      "bid": "326.90",
      "ask": "327.10",
      "open": "327.60",
      "high": "331.20",
      "low": "326.20",
      "close": "326.80",
      "average": "328.1041",
      "volume": "1786433",
      "turnover": "586295072.79",
      "trades": "6350"
    },
    {
      "date": "2026-06-05",
      "bid": "326.20",
      "ask": "326.30",
      "open": "327.30",
      "high": "332.00",
      "low": "325.80",
      "close": "326.80",
      "average": "327.4774",
      "volume": "2532506",
      "turnover": "829387622.1",
      "trades": "9534"
    },
    {
      "date": "2026-06-08",
      "bid": "325.30",
      "ask": "325.40",
      "open": "321.30",
      "high": "325.60",
      "low": "320.60",
      "close": "325.00",
      "average": "324.4424",
      "volume": "2328673",
      "turnover": "755373243.5",
      "trades": "7226"
    },
    {
      "date": "2026-06-09",
      "bid": "329.60",
      "ask": "329.80",
      "open": "325.30",
      "high": "331.90",
      "low": "323.70",
      "close": "329.80",
      "average": "329.6316",
      "volume": "2749555",
      "turnover": "906344924.6",
      "trades": "6678"
    },
    {
      "date": "2026-06-10",
      "bid": "328.70",
      "ask": "329.00",
      "open": "331.60",
      "high": "332.70",
      "low": "325.40",
      "close": "329.90",
      "average": "330.0184",
      "volume": "2108005",
      "turnover": "695711369.8",
      "trades": "6605"
    },
    {
      "date": "2026-06-11",
      "bid": "326.90",
      "ask": "327.20",
      "open": "329.00",
      "high": "332.70",
      "low": "325.90",
      "close": "325.90",
      "average": "328.4811",
      "volume": "1998382",
      "turnover": "656611631.7",
      "trades": "7678"
    },
    {
      "date": "2026-06-12",
      "bid": "331.60",
      "ask": "331.90",
      "open": "330.90",
      "high": "337.30",
      "low": "330.10",
      "close": "332.40",
      "average": "333.0599",
      "volume": "2695456",
      "turnover": "897808696",
      "trades": "9051"
    },
    {
      "date": "2026-06-15",
      "bid": "337.80",
      "ask": "338.10",
      "open": "341.80",
      "high": "344.10",
      "low": "337.70",
      "close": "338.10",
      "average": "339.9093",
      "volume": "2393408",
      "turnover": "813746251",
      "trades": "6324"
    },
    {
      "date": "2026-06-16",
      "bid": "343.50",
      "ask": "343.60",
      "open": "341.10",
      "high": "345.70",
      "low": "340.20",
      "close": "343.00",
      "average": "342.972",
      "volume": "2505910",
      "turnover": "859449443.7",
      "trades": "7735"
    },
    {
      "date": "2026-06-17",
      "bid": "340.20",
      "ask": "340.40",
      "open": "342.10",
      "high": "345.00",
      "low": "338.60",
      "close": "340.10",
      "average": "340.7395",
      "volume": "2162015",
      "turnover": "736797123.45",
      "trades": "6218"
    },
    {
      "date": "2026-06-18",
      "bid": "343.10",
      "ask": "343.30",
      "open": "339.20",
      "high": "343.50",
      "low": "337.60",
      "close": "343.50",
      "average": "342.5292",
      "volume": "3017388",
      "turnover": "1033165385.25",
      "trades": "7158"
    },
    {
      "date": "2026-06-22",
      "bid": "337.40",
      "ask": "337.60",
      "open": "340.70",
      "high": "342.50",
      "low": "336.70",
      "close": "336.90",
      "average": "337.3369",
      "volume": "2315215",
      "turnover": "781052694.2",
      "trades": "5402"
    },
    {
      "date": "2026-06-23",
      "bid": "330.50",
      "ask": "330.70",
      "open": "334.80",
      "high": "334.80",
      "low": "329.60",
      "close": "329.60",
      "average": "330.578",
      "volume": "2424017",
      "turnover": "801424443.55",
      "trades": "6854"
    },
    {
      "date": "2026-06-24",
      "bid": "341.10",
      "ask": "341.40",
      "open": "331.40",
      "high": "341.80",
      "low": "329.40",
      "close": "340.00",
      "average": "337.8176",
      "volume": "2352792",
      "turnover": "794161252.2",
      "trades": "5833"
    },
    {
      "date": "2026-06-25",
      "bid": "339.90",
      "ask": "340.10",
      "open": "341.80",
      "high": "342.60",
      "low": "337.50",
      "close": "341.10",
      "average": "340.4365",
      "volume": "2154499",
      "turnover": "733446076.75",
      "trades": "5854"
    },
    {
      "date": "2026-06-26",
      "bid": "338.90",
      "ask": "339.10",
      "open": "338.70",
      "high": "343.20",
      "low": "335.70",
      "close": "340.90",
      "average": "340.1429",
      "volume": "2211882",
      "turnover": "752281187.1",
      "trades": "5639"
    },
    {
      "date": "2026-06-29",
      "bid": "339.00",
      "ask": "339.70",
      "open": "340.00",
      "high": "341.00",
      "low": "337.20",
      "close": "340.10",
      "average": "339.619",
      "volume": "1349315",
      "turnover": "458223413.15",
      "trades": "4189"
    },
    {
      "date": "2026-06-30",
      "bid": "342.70",
      "ask": "343.00",
      "open": "342.40",
      "high": "344.40",
      "low": "339.40",
      "close": "342.40",
      "average": "342.3372",
      "volume": "1621484",
      "turnover": "555110889.5",
      "trades": "4274"
    },
    {
      "date": "2026-07-01",
      "bid": "342.40",
      "ask": "342.60",
      "open": "343.20",
      "high": "343.80",
      "low": "338.70",
      "close": "343.80",
      "average": "342.7944",
      "volume": "1272494",
      "turnover": "436078809.65",
      "trades": "3469"
    },
    {
      "date": "2026-07-02",
      "bid": "342.80",
      "ask": "343.20",
      "open": "343.20",
      "high": "345.60",
      "low": "341.40",
      "close": "342.40",
      "average": "342.7591",
      "volume": "1576585",
      "turnover": "540380048.54",
      "trades": "4530"
    },
    {
      "date": "2026-07-03",
      "bid": "344.30",
      "ask": "344.50",
      "open": "344.10",
      "high": "345.40",
      "low": "342.00",
      "close": "342.90",
      "average": "343.1774",
      "volume": "1258564",
      "turnover": "431930120.36",
      "trades": "3704"
    },
    {
      "date": "2026-07-06",
      "bid": "339.70",
      "ask": "340.00",
      "open": "342.90",
      "high": "345.60",
      "low": "339.70",
      "close": "340.80",
      "average": "341.2084",
      "volume": "1089717",
      "turnover": "371890856.2",
      "trades": "3124"
    },
    {
      "date": "2026-07-07",
      "bid": "340.10",
      "ask": "340.20",
      "open": "341.50",
      "high": "344.40",
      "low": "339.60",
      "close": "340.00",
      "average": "340.9108",
      "volume": "1342268",
      "turnover": "457633438.05",
      "trades": "3475"
    },
    {
      "date": "2026-07-08",
      "bid": "329.40",
      "ask": "329.50",
      "open": "337.10",
      "high": "338.10",
      "low": "329.10",
      "close": "330.80",
      "average": "331.3876",
      "volume": "1706660",
      "turnover": "565581730.85",
      "trades": "4496"
    },
    {
      "date": "2026-07-09",
      "bid": "332.80",
      "ask": "333.00",
      "open": "334.30",
      "high": "336.00",
      "low": "332.00",
      "close": "333.10",
      "average": "333.3869",
      "volume": "1522608",
      "turnover": "507604675.45",
      "trades": "3574"
    },
    {
      "date": "2026-07-10",
      "bid": "334.40",
      "ask": "334.60",
      "open": "333.80",
      "high": "335.70",
      "low": "331.50",
      "close": "335.30",
      "average": "334.459",
      "volume": "1409807",
      "turnover": "471455876.05",
      "trades": "3528"
    },
    {
      "date": "2026-07-13",
      "bid": "330.20",
      "ask": "330.40",
      "open": "333.60",
      "high": "334.40",
      "low": "329.80",
      "close": "331.10",
      "average": "331.1816",
      "volume": "1041304",
      "turnover": "344885504.9",
      "trades": "2662"
    },
    {
      "date": "2026-07-14",
      "bid": "328.20",
      "ask": "328.30",
      "open": "329.00",
      "high": "331.30",
      "low": "324.70",
      "close": "329.00",
      "average": "328.2889",
      "volume": "1833737",
      "turnover": "601927522.29",
      "trades": "4588"
    },
    {
      "date": "2026-07-15",
      "bid": "330.70",
      "ask": "331.20",
      "open": "329.10",
      "high": "332.20",
      "low": "325.80",
      "close": "330.00",
      "average": "329.776",
      "volume": "1773401",
      "turnover": "584805689.35",
      "trades": "4833"
    },
    {
      "date": "2026-07-16",
      "bid": "332.50",
      "ask": "332.60",
      "open": "329.10",
      "high": "332.90",
      "low": "326.60",
      "close": "332.00",
      "average": "330.9807",
      "volume": "2035183",
      "turnover": "673430701.7",
      "trades": "5947"
    },
    {
      "date": "2026-07-17",
      "bid": "346.90",
      "ask": "347.60",
      "open": "346.60",
      "high": "352.60",
      "low": "342.20",
      "close": "348.40",
      "average": "347.1543",
      "volume": "4047074",
      "turnover": "1404842849.85",
      "trades": "13312"
    },
    {
      "date": "2026-07-20",
      "bid": "341.30",
      "ask": "341.40",
      "open": "347.70",
      "high": "347.70",
      "low": "339.90",
      "close": "342.10",
      "average": "342.3813",
      "volume": "1873027",
      "turnover": "641351851.62",
      "trades": "4511"
    },
    {
      "date": "2026-07-21",
      "bid": "338.80",
      "ask": "339.00",
      "open": "342.40",
      "high": "342.40",
      "low": "334.40",
      "close": "340.00",
      "average": "339.3368",
      "volume": "2186336",
      "turnover": "741763899",
      "trades": "4802"
    },
    {
      "date": "2026-07-22",
      "bid": "343.80",
      "ask": "344.00",
      "open": "339.10",
      "high": "345.90",
      "low": "337.10",
      "close": "344.10",
      "average": "343.8105",
      "volume": "1879812",
      "turnover": "646267591.79",
      "trades": "4557"
    },
    {
      "date": "2026-07-23",
      "bid": "341.60",
      "ask": "341.90",
      "open": "343.50",
      "high": "344.40",
      "low": "337.50",
      "close": "343.60",
      "average": "342.7475",
      "volume": "1890714",
      "turnover": "647836371.85",
      "trades": "4539"
    },
    {
      "date": "2026-07-24",
      "bid": "347.40",
      "ask": "347.50",
      "open": "343.90",
      "high": "348.00",
      "low": "343.80",
      "close": "348.00",
      "average": "347.4568",
      "volume": "1146000",
      "turnover": "398178728.6",
      "trades": "3487"
    },
    {
      "date": "2026-07-27",
      "bid": "349.20",
      "ask": "349.50",
      "open": "350.30",
      "high": "353.00",
      "low": "349.30",
      "close": "349.30",
      "average": "350.0821",
      "volume": "1015452",
      "turnover": "355523315.8",
      "trades": "3841"
    },
    {
      "date": "2026-07-28",
      "bid": "354.90",
      "ask": "355.00",
      "open": "351.20",
      "high": "355.60",
      "low": "349.80",
      "close": "355.60",
      "average": "354.5552",
      "volume": "1564472",
      "turnover": "554629261.75",
      "trades": "4250"
    },
    {
      "date": "2026-07-29",
      "bid": "352.30",
      "ask": "352.50",
      "open": "354.10",
      "high": "356.20",
      "low": "351.50",
      "close": "351.80",
      "average": "352.5499",
      "volume": "1514193",
      "turnover": "533855015.45",
      "trades": "4843"
    },
    {
      "date": "2026-07-30",
      "bid": "352.10",
      "ask": "352.30",
      "open": "351.50",
      "high": "355.00",
      "low": "350.50",
      "close": "350.70",
      "average": "351.521",
      "volume": "1332020",
      "turnover": "468311661.2",
      "trades": "3626"
    },
    {
      "date": "2026-07-31",
      "bid": "354.50",
      "ask": "355.00",
      "open": "351.40",
      "high": "357.00",
      "low": "351.40",
      "close": "353.10",
      "average": "353.715",
      "volume": "2187101",
      "turnover": "773685843.25",
      "trades": "5948"
    },
    {
      "date": "2026-08-03",
      "bid": "359.40",
      "ask": "359.60",
      "open": "354.50",
      "high": "362.40",
      "low": "354.50",
      "close": "360.40",
      "average": "360.2485",
      "volume": "1495456",
      "turnover": "538744986.65",
      "trades": "6035"
    },
    {
      "date": "2026-08-04",
      "bid": "364.30",
      "ask": "364.50",
      "open": "362.60",
      "high": "365.10",
      "low": "359.40",
      "close": "364.30",
      "average": "363.1912",
      "volume": "1232117",
      "turnover": "447474346.45",
      "trades": "4787"
    },
    {
      "date": "2026-08-05",
      "bid": "366.40",
      "ask": "366.50",
      "open": "366.50",
      "high": "367.80",
      "low": "363.80",
      "close": "366.00",
      "average": "365.8752",
      "volume": "1360720",
      "turnover": "497861580.5",
      "trades": "3242"
    }
  ]
}