{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX199/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/aza?id=TX199",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX199",
    "asset_class": "SHARES",
    "isin": "SE0012454072",
    "symbol": "AZA",
    "company": "Avanza Bank Holding",
    "market": null,
    "last_sale_price": "SEK 399.40",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "284.00",
      "ask": "284.10",
      "open": "279.60",
      "high": "287.10",
      "low": "279.60",
      "close": "285.00",
      "average": "284.3665",
      "volume": "365527",
      "turnover": "103944304.05",
      "trades": "5134"
    },
    {
      "date": "2021-08-03",
      "bid": "298.60",
      "ask": "298.80",
      "open": "285.00",
      "high": "299.40",
      "low": "285.00",
      "close": "298.20",
      "average": "296.1953",
      "volume": "849480",
      "turnover": "252304224.4",
      "trades": "8291"
    },
    {
      "date": "2021-08-04",
      "bid": "300.70",
      "ask": "301.00",
      "open": "298.80",
      "high": "302.10",
      "low": "293.80",
      "close": "300.70",
      "average": "298.652",
      "volume": "444211",
      "turnover": "132662140.8",
      "trades": "4538"
    },
    {
      "date": "2021-08-05",
      "bid": "306.40",
      "ask": "306.80",
      "open": "300.70",
      "high": "308.80",
      "low": "300.30",
      "close": "306.60",
      "average": "306.5795",
      "volume": "392776",
      "turnover": "120413642.7",
      "trades": "4165"
    },
    {
      "date": "2021-08-06",
      "bid": "309.30",
      "ask": "309.50",
      "open": "306.60",
      "high": "313.20",
      "low": "305.20",
      "close": "309.40",
      "average": "309.5666",
      "volume": "650930",
      "turnover": "201505628.2",
      "trades": "6197"
    },
    {
      "date": "2021-08-09",
      "bid": "312.70",
      "ask": "313.00",
      "open": "309.40",
      "high": "313.50",
      "low": "305.60",
      "close": "313.00",
      "average": "310.2418",
      "volume": "668930",
      "turnover": "206808367.55",
      "trades": "4300"
    },
    {
      "date": "2021-08-10",
      "bid": "314.60",
      "ask": "314.90",
      "open": "313.00",
      "high": "318.60",
      "low": "312.70",
      "close": "315.10",
      "average": "315.7964",
      "volume": "351763",
      "turnover": "111088842.3",
      "trades": "4284"
    },
    {
      "date": "2021-08-11",
      "bid": "319.30",
      "ask": "319.70",
      "open": "315.70",
      "high": "321.90",
      "low": "314.70",
      "close": "320.00",
      "average": "318.5405",
      "volume": "371300",
      "turnover": "118270907.3",
      "trades": "4422"
    },
    {
      "date": "2021-08-12",
      "bid": "320.80",
      "ask": "321.20",
      "open": "320.10",
      "high": "323.20",
      "low": "316.00",
      "close": "321.20",
      "average": "318.9789",
      "volume": "302254",
      "turnover": "96399462.6",
      "trades": "4435"
    },
    {
      "date": "2021-08-13",
      "bid": "322.10",
      "ask": "322.50",
      "open": "320.90",
      "high": "324.30",
      "low": "318.70",
      "close": "322.30",
      "average": "321.157",
      "volume": "271882",
      "turnover": "87314323.7",
      "trades": "3500"
    },
    {
      "date": "2021-08-16",
      "bid": "309.40",
      "ask": "309.60",
      "open": "320.20",
      "high": "320.30",
      "low": "308.90",
      "close": "310.10",
      "average": "312.6284",
      "volume": "436784",
      "turnover": "136547093.75",
      "trades": "5822"
    },
    {
      "date": "2021-08-17",
      "bid": "301.90",
      "ask": "302.20",
      "open": "308.00",
      "high": "308.50",
      "low": "294.40",
      "close": "303.20",
      "average": "299.6588",
      "volume": "878849",
      "turnover": "263370987.25",
      "trades": "10742"
    },
    {
      "date": "2021-08-18",
      "bid": "309.30",
      "ask": "309.60",
      "open": "303.00",
      "high": "311.00",
      "low": "300.60",
      "close": "310.60",
      "average": "307.9439",
      "volume": "331388",
      "turnover": "102046854.25",
      "trades": "3954"
    },
    {
      "date": "2021-08-19",
      "bid": "305.20",
      "ask": "305.40",
      "open": "307.50",
      "high": "307.80",
      "low": "297.70",
      "close": "305.20",
      "average": "301.8195",
      "volume": "409048",
      "turnover": "123431807.2",
      "trades": "5644"
    },
    {
      "date": "2021-08-20",
      "bid": "308.00",
      "ask": "308.20",
      "open": "304.50",
      "high": "309.70",
      "low": "301.20",
      "close": "309.20",
      "average": "305.7367",
      "volume": "292586",
      "turnover": "89448681.55",
      "trades": "3333"
    },
    {
      "date": "2021-08-23",
      "bid": "307.20",
      "ask": "307.40",
      "open": "310.20",
      "high": "313.80",
      "low": "306.30",
      "close": "308.00",
      "average": "308.5482",
      "volume": "250621",
      "turnover": "77337979.75",
      "trades": "3384"
    },
    {
      "date": "2021-08-24",
      "bid": "304.00",
      "ask": "304.20",
      "open": "308.00",
      "high": "309.30",
      "low": "303.20",
      "close": "304.40",
      "average": "305.7183",
      "volume": "195828",
      "turnover": "59871742",
      "trades": "2858"
    },
    {
      "date": "2021-08-25",
      "bid": "312.70",
      "ask": "313.10",
      "open": "304.40",
      "high": "313.50",
      "low": "303.20",
      "close": "313.50",
      "average": "308.9567",
      "volume": "408131",
      "turnover": "126095221.7",
      "trades": "3632"
    },
    {
      "date": "2021-08-26",
      "bid": "316.50",
      "ask": "317.00",
      "open": "313.50",
      "high": "320.80",
      "low": "310.10",
      "close": "317.10",
      "average": "317.0464",
      "volume": "309288",
      "turnover": "98062168.2",
      "trades": "4301"
    },
    {
      "date": "2021-08-27",
      "bid": "325.30",
      "ask": "325.50",
      "open": "317.10",
      "high": "326.30",
      "low": "316.60",
      "close": "324.60",
      "average": "321.7842",
      "volume": "303395",
      "turnover": "97615082.45",
      "trades": "4383"
    },
    {
      "date": "2021-08-30",
      "bid": "333.40",
      "ask": "333.70",
      "open": "324.60",
      "high": "335.00",
      "low": "324.60",
      "close": "333.20",
      "average": "332.8654",
      "volume": "375271",
      "turnover": "124915798.4",
      "trades": "4848"
    },
    {
      "date": "2021-08-31",
      "bid": "331.80",
      "ask": "332.10",
      "open": "333.40",
      "high": "335.00",
      "low": "329.50",
      "close": "331.60",
      "average": "332.2837",
      "volume": "1216021",
      "turnover": "397226894.55",
      "trades": "7295"
    },
    {
      "date": "2021-09-01",
      "bid": "337.40",
      "ask": "337.70",
      "open": "332.20",
      "high": "337.60",
      "low": "330.00",
      "close": "336.10",
      "average": "334.9455",
      "volume": "408972",
      "turnover": "136983459.05",
      "trades": "4198"
    },
    {
      "date": "2021-09-02",
      "bid": "343.50",
      "ask": "343.80",
      "open": "336.10",
      "high": "347.10",
      "low": "334.50",
      "close": "343.80",
      "average": "342.9207",
      "volume": "433990",
      "turnover": "148813981.85",
      "trades": "6016"
    },
    {
      "date": "2021-09-03",
      "bid": "340.30",
      "ask": "340.70",
      "open": "343.80",
      "high": "345.50",
      "low": "333.20",
      "close": "340.80",
      "average": "340.1124",
      "volume": "429345",
      "turnover": "146012840.05",
      "trades": "4922"
    },
    {
      "date": "2021-09-06",
      "bid": "351.30",
      "ask": "351.50",
      "open": "340.80",
      "high": "351.80",
      "low": "340.60",
      "close": "351.20",
      "average": "348.9494",
      "volume": "401378",
      "turnover": "140061488.5",
      "trades": "5428"
    },
    {
      "date": "2021-09-07",
      "bid": "348.50",
      "ask": "348.70",
      "open": "351.20",
      "high": "356.70",
      "low": "344.40",
      "close": "348.60",
      "average": "350.6306",
      "volume": "449821",
      "turnover": "157828502",
      "trades": "6364"
    },
    {
      "date": "2021-09-08",
      "bid": "341.90",
      "ask": "342.20",
      "open": "348.00",
      "high": "348.00",
      "low": "340.50",
      "close": "342.60",
      "average": "343.2146",
      "volume": "321060",
      "turnover": "110198463.3",
      "trades": "4695"
    },
    {
      "date": "2021-09-09",
      "bid": "345.60",
      "ask": "345.90",
      "open": "340.80",
      "high": "347.70",
      "low": "336.80",
      "close": "346.80",
      "average": "343.9398",
      "volume": "306772",
      "turnover": "105529953.2",
      "trades": "4997"
    },
    {
      "date": "2021-09-10",
      "bid": "344.20",
      "ask": "344.30",
      "open": "347.00",
      "high": "351.00",
      "low": "342.40",
      "close": "344.20",
      "average": "345.6856",
      "volume": "286350",
      "turnover": "98989017.7",
      "trades": "4974"
    },
    {
      "date": "2021-09-13",
      "bid": "344.90",
      "ask": "345.30",
      "open": "344.20",
      "high": "350.10",
      "low": "341.30",
      "close": "346.40",
      "average": "346.4034",
      "volume": "317466",
      "turnover": "109977235.8",
      "trades": "4840"
    },
    {
      "date": "2021-09-14",
      "bid": "344.60",
      "ask": "344.90",
      "open": "346.40",
      "high": "346.40",
      "low": "341.50",
      "close": "344.80",
      "average": "344.1187",
      "volume": "353561",
      "turnover": "121665690.95",
      "trades": "4709"
    },
    {
      "date": "2021-09-15",
      "bid": "341.60",
      "ask": "342.00",
      "open": "344.80",
      "high": "345.40",
      "low": "334.10",
      "close": "342.50",
      "average": "340.9299",
      "volume": "348708",
      "turnover": "118918287.25",
      "trades": "3791"
    },
    {
      "date": "2021-09-16",
      "bid": "345.40",
      "ask": "345.70",
      "open": "342.50",
      "high": "346.80",
      "low": "341.30",
      "close": "346.80",
      "average": "345.1659",
      "volume": "306885",
      "turnover": "105918137.75",
      "trades": "4229"
    },
    {
      "date": "2021-09-17",
      "bid": "340.40",
      "ask": "340.90",
      "open": "347.60",
      "high": "348.30",
      "low": "340.30",
      "close": "341.30",
      "average": "342.7017",
      "volume": "341862",
      "turnover": "117163049.15",
      "trades": "4718"
    },
    {
      "date": "2021-09-20",
      "bid": "331.30",
      "ask": "331.70",
      "open": "337.80",
      "high": "338.00",
      "low": "329.10",
      "close": "331.40",
      "average": "332.8883",
      "volume": "388246",
      "turnover": "129255026.05",
      "trades": "5429"
    },
    {
      "date": "2021-09-21",
      "bid": "328.00",
      "ask": "328.20",
      "open": "329.90",
      "high": "334.00",
      "low": "325.40",
      "close": "328.20",
      "average": "329.26",
      "volume": "356454",
      "turnover": "117319900.9",
      "trades": "5804"
    },
    {
      "date": "2021-09-22",
      "bid": "330.30",
      "ask": "330.70",
      "open": "330.50",
      "high": "334.30",
      "low": "324.40",
      "close": "330.80",
      "average": "329.1739",
      "volume": "263004",
      "turnover": "86577620.45",
      "trades": "3542"
    },
    {
      "date": "2021-09-23",
      "bid": "332.30",
      "ask": "332.60",
      "open": "333.40",
      "high": "337.50",
      "low": "329.80",
      "close": "332.30",
      "average": "333.3603",
      "volume": "296053",
      "turnover": "98680196.2",
      "trades": "4560"
    },
    {
      "date": "2021-09-24",
      "bid": "327.30",
      "ask": "327.60",
      "open": "332.30",
      "high": "332.30",
      "low": "322.20",
      "close": "328.00",
      "average": "326.3197",
      "volume": "238611",
      "turnover": "77854278.45",
      "trades": "4447"
    },
    {
      "date": "2021-09-27",
      "bid": "318.30",
      "ask": "318.70",
      "open": "329.40",
      "high": "333.00",
      "low": "316.00",
      "close": "318.20",
      "average": "321.6942",
      "volume": "317464",
      "turnover": "102184938.25",
      "trades": "4739"
    },
    {
      "date": "2021-09-28",
      "bid": "308.60",
      "ask": "308.80",
      "open": "317.40",
      "high": "317.40",
      "low": "306.00",
      "close": "309.30",
      "average": "310.0416",
      "volume": "398735",
      "turnover": "123626709.15",
      "trades": "5382"
    },
    {
      "date": "2021-09-29",
      "bid": "307.60",
      "ask": "307.80",
      "open": "309.10",
      "high": "316.70",
      "low": "306.30",
      "close": "307.70",
      "average": "310.4147",
      "volume": "380586",
      "turnover": "118155406.15",
      "trades": "5469"
    },
    {
      "date": "2021-09-30",
      "bid": "308.30",
      "ask": "308.70",
      "open": "308.90",
      "high": "313.20",
      "low": "306.30",
      "close": "309.60",
      "average": "309.0951",
      "volume": "426185",
      "turnover": "131758459.35",
      "trades": "4192"
    },
    {
      "date": "2021-10-01",
      "bid": "304.00",
      "ask": "304.30",
      "open": "306.10",
      "high": "308.60",
      "low": "301.80",
      "close": "304.50",
      "average": "305.4411",
      "volume": "227097",
      "turnover": "69374987.4",
      "trades": "3106"
    },
    {
      "date": "2021-10-04",
      "bid": "301.50",
      "ask": "301.70",
      "open": "302.00",
      "high": "306.50",
      "low": "300.20",
      "close": "301.10",
      "average": "303.1015",
      "volume": "258826",
      "turnover": "78458995.8",
      "trades": "3886"
    },
    {
      "date": "2021-10-05",
      "bid": "309.90",
      "ask": "310.20",
      "open": "301.00",
      "high": "310.40",
      "low": "298.60",
      "close": "310.00",
      "average": "305.6431",
      "volume": "365194",
      "turnover": "111586009.15",
      "trades": "4992"
    },
    {
      "date": "2021-10-06",
      "bid": "307.70",
      "ask": "308.10",
      "open": "312.00",
      "high": "313.00",
      "low": "300.70",
      "close": "307.30",
      "average": "305.7397",
      "volume": "358671",
      "turnover": "109662775.55",
      "trades": "5365"
    },
    {
      "date": "2021-10-07",
      "bid": "312.70",
      "ask": "312.90",
      "open": "310.00",
      "high": "313.70",
      "low": "304.40",
      "close": "312.70",
      "average": "309.047",
      "volume": "304131",
      "turnover": "93985557.3",
      "trades": "4001"
    },
    {
      "date": "2021-10-08",
      "bid": "304.30",
      "ask": "304.50",
      "open": "312.30",
      "high": "314.20",
      "low": "302.80",
      "close": "304.90",
      "average": "305.7866",
      "volume": "307416",
      "turnover": "94005704.5",
      "trades": "4459"
    },
    {
      "date": "2021-10-11",
      "bid": "297.20",
      "ask": "297.40",
      "open": "304.50",
      "high": "304.50",
      "low": "288.10",
      "close": "297.70",
      "average": "295.4183",
      "volume": "569026",
      "turnover": "168144099.97",
      "trades": "6477"
    },
    {
      "date": "2021-10-12",
      "bid": "302.80",
      "ask": "303.20",
      "open": "293.90",
      "high": "303.70",
      "low": "289.10",
      "close": "303.40",
      "average": "297.8209",
      "volume": "439607",
      "turnover": "130856544.93",
      "trades": "5224"
    },
    {
      "date": "2021-10-13",
      "bid": "311.40",
      "ask": "311.60",
      "open": "303.50",
      "high": "312.00",
      "low": "301.10",
      "close": "311.80",
      "average": "308.8755",
      "volume": "243445",
      "turnover": "75200048.3",
      "trades": "3214"
    },
    {
      "date": "2021-10-14",
      "bid": "320.20",
      "ask": "320.50",
      "open": "314.50",
      "high": "322.40",
      "low": "314.00",
      "close": "320.50",
      "average": "319.0731",
      "volume": "452720",
      "turnover": "144451890.69",
      "trades": "5844"
    },
    {
      "date": "2021-10-15",
      "bid": "329.90",
      "ask": "330.80",
      "open": "330.00",
      "high": "331.50",
      "low": "323.60",
      "close": "331.00",
      "average": "328.9961",
      "volume": "450009",
      "turnover": "148037541.8",
      "trades": "5326"
    },
    {
      "date": "2021-10-18",
      "bid": "326.10",
      "ask": "326.30",
      "open": "335.90",
      "high": "336.60",
      "low": "311.80",
      "close": "325.60",
      "average": "320.7418",
      "volume": "911134",
      "turnover": "292261607.25",
      "trades": "11875"
    },
    {
      "date": "2021-10-19",
      "bid": "334.00",
      "ask": "334.30",
      "open": "330.00",
      "high": "336.00",
      "low": "323.40",
      "close": "334.00",
      "average": "331.1051",
      "volume": "564995",
      "turnover": "187065304.45",
      "trades": "7248"
    },
    {
      "date": "2021-10-20",
      "bid": "329.60",
      "ask": "330.00",
      "open": "335.00",
      "high": "343.20",
      "low": "326.00",
      "close": "330.00",
      "average": "335.7952",
      "volume": "473074",
      "turnover": "158842458.05",
      "trades": "5906"
    },
    {
      "date": "2021-10-21",
      "bid": "334.50",
      "ask": "334.70",
      "open": "328.00",
      "high": "335.60",
      "low": "324.60",
      "close": "334.80",
      "average": "332.2182",
      "volume": "286057",
      "turnover": "95031707.1",
      "trades": "4518"
    },
    {
      "date": "2021-10-22",
      "bid": "335.90",
      "ask": "336.10",
      "open": "334.90",
      "high": "341.30",
      "low": "331.20",
      "close": "336.90",
      "average": "337.4542",
      "volume": "254085",
      "turnover": "85737958.4",
      "trades": "3637"
    },
    {
      "date": "2021-10-25",
      "bid": "343.20",
      "ask": "343.60",
      "open": "336.90",
      "high": "343.70",
      "low": "332.60",
      "close": "343.20",
      "average": "340.9177",
      "volume": "411246",
      "turnover": "140186904",
      "trades": "6357"
    },
    {
      "date": "2021-10-26",
      "bid": "344.50",
      "ask": "345.00",
      "open": "343.20",
      "high": "347.00",
      "low": "340.20",
      "close": "346.40",
      "average": "343.2591",
      "volume": "420865",
      "turnover": "144463861.1",
      "trades": "4538"
    },
    {
      "date": "2021-10-27",
      "bid": "343.00",
      "ask": "343.30",
      "open": "343.50",
      "high": "347.30",
      "low": "340.60",
      "close": "342.60",
      "average": "343.4714",
      "volume": "385986",
      "turnover": "132576690.85",
      "trades": "3663"
    },
    {
      "date": "2021-10-28",
      "bid": "345.40",
      "ask": "345.70",
      "open": "343.00",
      "high": "346.90",
      "low": "341.50",
      "close": "345.70",
      "average": "344.9976",
      "volume": "244237",
      "turnover": "84259065.5",
      "trades": "3310"
    },
    {
      "date": "2021-10-29",
      "bid": "341.30",
      "ask": "341.60",
      "open": "344.50",
      "high": "345.50",
      "low": "338.30",
      "close": "340.90",
      "average": "340.8657",
      "volume": "221816",
      "turnover": "75610495.84",
      "trades": "3544"
    },
    {
      "date": "2021-11-01",
      "bid": "343.60",
      "ask": "343.90",
      "open": "346.20",
      "high": "350.70",
      "low": "343.00",
      "close": "343.00",
      "average": "345.8865",
      "volume": "310638",
      "turnover": "107445035.7",
      "trades": "4639"
    },
    {
      "date": "2021-11-02",
      "bid": "354.70",
      "ask": "355.00",
      "open": "343.00",
      "high": "355.70",
      "low": "342.00",
      "close": "355.60",
      "average": "350.8244",
      "volume": "298555",
      "turnover": "104700125.75",
      "trades": "3941"
    },
    {
      "date": "2021-11-03",
      "bid": "356.10",
      "ask": "356.40",
      "open": "354.80",
      "high": "357.90",
      "low": "351.40",
      "close": "356.40",
      "average": "355.1209",
      "volume": "305128",
      "turnover": "108341042",
      "trades": "3454"
    },
    {
      "date": "2021-11-04",
      "bid": "353.70",
      "ask": "353.90",
      "open": "358.80",
      "high": "361.10",
      "low": "351.00",
      "close": "354.00",
      "average": "354.4072",
      "volume": "198628",
      "turnover": "70398764.9",
      "trades": "3006"
    },
    {
      "date": "2021-11-05",
      "bid": "348.40",
      "ask": "348.70",
      "open": "354.00",
      "high": "356.40",
      "low": "348.00",
      "close": "349.20",
      "average": "353.1593",
      "volume": "175237",
      "turnover": "61889377.25",
      "trades": "2238"
    },
    {
      "date": "2021-11-08",
      "bid": "346.30",
      "ask": "346.70",
      "open": "349.20",
      "high": "350.10",
      "low": "344.80",
      "close": "347.50",
      "average": "347.466",
      "volume": "229230",
      "turnover": "79650776.34",
      "trades": "3291"
    },
    {
      "date": "2021-11-09",
      "bid": "344.50",
      "ask": "345.00",
      "open": "347.00",
      "high": "349.70",
      "low": "343.90",
      "close": "345.10",
      "average": "346.7615",
      "volume": "413632",
      "turnover": "143442270.65",
      "trades": "4537"
    },
    {
      "date": "2021-11-10",
      "bid": "341.70",
      "ask": "342.20",
      "open": "345.00",
      "high": "345.50",
      "low": "338.20",
      "close": "342.30",
      "average": "342.1445",
      "volume": "292459",
      "turnover": "100058533.45",
      "trades": "3647"
    },
    {
      "date": "2021-11-11",
      "bid": "348.70",
      "ask": "349.10",
      "open": "342.00",
      "high": "350.20",
      "low": "340.40",
      "close": "349.40",
      "average": "345.8046",
      "volume": "483675",
      "turnover": "167250289.19",
      "trades": "3857"
    },
    {
      "date": "2021-11-12",
      "bid": "360.10",
      "ask": "360.60",
      "open": "349.40",
      "high": "361.10",
      "low": "348.50",
      "close": "360.00",
      "average": "356.863",
      "volume": "328654",
      "turnover": "117180608.8",
      "trades": "4584"
    },
    {
      "date": "2021-11-15",
      "bid": "369.80",
      "ask": "370.10",
      "open": "360.00",
      "high": "370.60",
      "low": "356.90",
      "close": "368.90",
      "average": "366.5451",
      "volume": "247548",
      "turnover": "90734581.85",
      "trades": "3652"
    },
    {
      "date": "2021-11-16",
      "bid": "371.00",
      "ask": "371.20",
      "open": "369.80",
      "high": "374.40",
      "low": "366.90",
      "close": "370.00",
      "average": "369.7849",
      "volume": "232727",
      "turnover": "86063655.7",
      "trades": "3160"
    },
    {
      "date": "2021-11-17",
      "bid": "366.20",
      "ask": "366.70",
      "open": "369.20",
      "high": "370.50",
      "low": "364.40",
      "close": "367.30",
      "average": "367.173",
      "volume": "265614",
      "turnover": "97496215.74",
      "trades": "3513"
    },
    {
      "date": "2021-11-18",
      "bid": "363.20",
      "ask": "363.70",
      "open": "367.30",
      "high": "368.80",
      "low": "361.20",
      "close": "363.40",
      "average": "364.4701",
      "volume": "211061",
      "turnover": "76922295.75",
      "trades": "2929"
    },
    {
      "date": "2021-11-19",
      "bid": "366.70",
      "ask": "367.10",
      "open": "365.00",
      "high": "368.00",
      "low": "363.00",
      "close": "366.30",
      "average": "365.7741",
      "volume": "170318",
      "turnover": "62295837.8",
      "trades": "2813"
    },
    {
      "date": "2021-11-22",
      "bid": "367.60",
      "ask": "368.10",
      "open": "366.30",
      "high": "376.50",
      "low": "366.30",
      "close": "367.50",
      "average": "371.0427",
      "volume": "279125",
      "turnover": "103566447.1",
      "trades": "4003"
    },
    {
      "date": "2021-11-23",
      "bid": "347.60",
      "ask": "347.70",
      "open": "365.30",
      "high": "365.30",
      "low": "347.00",
      "close": "347.00",
      "average": "352.5289",
      "volume": "364488",
      "turnover": "128499893.35",
      "trades": "5552"
    },
    {
      "date": "2021-11-24",
      "bid": "347.00",
      "ask": "347.30",
      "open": "347.40",
      "high": "353.80",
      "low": "340.70",
      "close": "347.40",
      "average": "346.2575",
      "volume": "351907",
      "turnover": "121839313",
      "trades": "4752"
    },
    {
      "date": "2021-11-25",
      "bid": "350.20",
      "ask": "350.60",
      "open": "348.00",
      "high": "355.40",
      "low": "347.20",
      "close": "350.50",
      "average": "351.1634",
      "volume": "125880",
      "turnover": "44206399.7",
      "trades": "2721"
    },
    {
      "date": "2021-11-26",
      "bid": "341.20",
      "ask": "341.40",
      "open": "346.00",
      "high": "347.30",
      "low": "335.70",
      "close": "341.60",
      "average": "343.253",
      "volume": "512153",
      "turnover": "176136997.2",
      "trades": "5183"
    },
    {
      "date": "2021-11-29",
      "bid": "347.20",
      "ask": "347.50",
      "open": "343.00",
      "high": "352.00",
      "low": "343.00",
      "close": "345.90",
      "average": "346.625",
      "volume": "242513",
      "turnover": "84066307.75",
      "trades": "3830"
    },
    {
      "date": "2021-11-30",
      "bid": "343.60",
      "ask": "343.90",
      "open": "345.00",
      "high": "349.20",
      "low": "342.00",
      "close": "344.00",
      "average": "345.4878",
      "volume": "439172",
      "turnover": "151751679.19",
      "trades": "4868"
    },
    {
      "date": "2021-12-01",
      "bid": "346.10",
      "ask": "346.60",
      "open": "344.50",
      "high": "349.50",
      "low": "339.20",
      "close": "346.30",
      "average": "345.999",
      "volume": "344579",
      "turnover": "119202910.55",
      "trades": "3497"
    },
    {
      "date": "2021-12-02",
      "bid": "350.30",
      "ask": "350.70",
      "open": "346.30",
      "high": "357.10",
      "low": "344.20",
      "close": "349.20",
      "average": "350.1273",
      "volume": "401651",
      "turnover": "140620778.3",
      "trades": "6204"
    },
    {
      "date": "2021-12-03",
      "bid": "338.70",
      "ask": "339.10",
      "open": "351.60",
      "high": "356.20",
      "low": "338.40",
      "close": "338.80",
      "average": "344.284",
      "volume": "398706",
      "turnover": "137284569.35",
      "trades": "6262"
    },
    {
      "date": "2021-12-06",
      "bid": "322.60",
      "ask": "322.80",
      "open": "340.70",
      "high": "343.30",
      "low": "321.70",
      "close": "321.70",
      "average": "326.8124",
      "volume": "524172",
      "turnover": "171390577.05",
      "trades": "5827"
    },
    {
      "date": "2021-12-07",
      "bid": "334.70",
      "ask": "335.10",
      "open": "323.20",
      "high": "336.00",
      "low": "323.20",
      "close": "334.60",
      "average": "332.0904",
      "volume": "379653",
      "turnover": "126057452.3",
      "trades": "4643"
    },
    {
      "date": "2021-12-08",
      "bid": "328.70",
      "ask": "329.00",
      "open": "335.00",
      "high": "338.90",
      "low": "327.80",
      "close": "328.00",
      "average": "330.9057",
      "volume": "391016",
      "turnover": "129439974.8",
      "trades": "4413"
    },
    {
      "date": "2021-12-09",
      "bid": "330.20",
      "ask": "330.50",
      "open": "329.90",
      "high": "332.40",
      "low": "328.80",
      "close": "329.10",
      "average": "330.1102",
      "volume": "261696",
      "turnover": "86403718.25",
      "trades": "3132"
    },
    {
      "date": "2021-12-10",
      "bid": "322.20",
      "ask": "322.60",
      "open": "328.00",
      "high": "328.00",
      "low": "322.20",
      "close": "322.80",
      "average": "323.8746",
      "volume": "278002",
      "turnover": "90042033.25",
      "trades": "3743"
    },
    {
      "date": "2021-12-13",
      "bid": "317.10",
      "ask": "317.40",
      "open": "323.50",
      "high": "326.30",
      "low": "317.00",
      "close": "317.00",
      "average": "320.9351",
      "volume": "260028",
      "turnover": "83495643.59",
      "trades": "3669"
    },
    {
      "date": "2021-12-14",
      "bid": "311.10",
      "ask": "311.20",
      "open": "317.00",
      "high": "320.70",
      "low": "310.60",
      "close": "311.80",
      "average": "313.4193",
      "volume": "268504",
      "turnover": "84173630.59",
      "trades": "3660"
    },
    {
      "date": "2021-12-15",
      "bid": "312.50",
      "ask": "312.80",
      "open": "312.00",
      "high": "318.40",
      "low": "310.30",
      "close": "311.40",
      "average": "313.2332",
      "volume": "243390",
      "turnover": "76261925.7",
      "trades": "2825"
    },
    {
      "date": "2021-12-16",
      "bid": "314.80",
      "ask": "315.20",
      "open": "317.00",
      "high": "322.00",
      "low": "314.10",
      "close": "314.10",
      "average": "317.0183",
      "volume": "329877",
      "turnover": "104590289.4",
      "trades": "3992"
    },
    {
      "date": "2021-12-17",
      "bid": "312.80",
      "ask": "313.00",
      "open": "314.00",
      "high": "322.00",
      "low": "310.20",
      "close": "310.90",
      "average": "312.1315",
      "volume": "362210",
      "turnover": "113069926.85",
      "trades": "3479"
    },
    {
      "date": "2021-12-20",
      "bid": "308.60",
      "ask": "308.90",
      "open": "304.90",
      "high": "315.10",
      "low": "302.00",
      "close": "309.40",
      "average": "309.5549",
      "volume": "261779",
      "turnover": "81252279.7",
      "trades": "3828"
    },
    {
      "date": "2021-12-21",
      "bid": "314.60",
      "ask": "314.70",
      "open": "314.70",
      "high": "319.90",
      "low": "312.30",
      "close": "314.70",
      "average": "315.6731",
      "volume": "284316",
      "turnover": "89757342.5",
      "trades": "3302"
    },
    {
      "date": "2021-12-22",
      "bid": "328.70",
      "ask": "329.00",
      "open": "317.00",
      "high": "331.70",
      "low": "317.00",
      "close": "327.80",
      "average": "326.799",
      "volume": "378160",
      "turnover": "123630168.8",
      "trades": "4212"
    },
    {
      "date": "2021-12-23",
      "bid": "331.50",
      "ask": "332.20",
      "open": "328.10",
      "high": "333.20",
      "low": "324.80",
      "close": "331.80",
      "average": "329.4256",
      "volume": "274855",
      "turnover": "90523480.05",
      "trades": "3192"
    },
    {
      "date": "2021-12-27",
      "bid": "332.10",
      "ask": "332.40",
      "open": "331.80",
      "high": "336.30",
      "low": "331.30",
      "close": "332.00",
      "average": "332.7982",
      "volume": "213878",
      "turnover": "71173801.65",
      "trades": "3485"
    },
    {
      "date": "2021-12-28",
      "bid": "330.40",
      "ask": "330.80",
      "open": "332.00",
      "high": "333.90",
      "low": "329.00",
      "close": "330.80",
      "average": "331.3067",
      "volume": "171171",
      "turnover": "56710013.2",
      "trades": "2619"
    },
    {
      "date": "2021-12-29",
      "bid": "332.70",
      "ask": "332.90",
      "open": "330.90",
      "high": "337.50",
      "low": "329.90",
      "close": "332.90",
      "average": "334.1553",
      "volume": "216560",
      "turnover": "72366269.4",
      "trades": "2541"
    },
    {
      "date": "2021-12-30",
      "bid": "332.00",
      "ask": "332.30",
      "open": "332.80",
      "high": "332.80",
      "low": "328.50",
      "close": "332.20",
      "average": "330.7198",
      "volume": "208354",
      "turnover": "68880609.75",
      "trades": "2700"
    },
    {
      "date": "2022-01-03",
      "bid": "334.60",
      "ask": "334.90",
      "open": "332.50",
      "high": "338.90",
      "low": "330.10",
      "close": "334.30",
      "average": "334.9234",
      "volume": "242193",
      "turnover": "81125932.84",
      "trades": "3066"
    },
    {
      "date": "2022-01-04",
      "bid": "319.70",
      "ask": "320.00",
      "open": "334.30",
      "high": "335.80",
      "low": "318.00",
      "close": "318.80",
      "average": "323.45",
      "volume": "587762",
      "turnover": "190233838.15",
      "trades": "8821"
    },
    {
      "date": "2022-01-05",
      "bid": "318.90",
      "ask": "319.20",
      "open": "318.80",
      "high": "322.10",
      "low": "315.20",
      "close": "318.30",
      "average": "318.3284",
      "volume": "171706",
      "turnover": "54653211.85",
      "trades": "2507"
    },
    {
      "date": "2022-01-07",
      "bid": "305.90",
      "ask": "306.10",
      "open": "318.30",
      "high": "318.30",
      "low": "304.60",
      "close": "306.50",
      "average": "309.15",
      "volume": "447349",
      "turnover": "138279758.1",
      "trades": "6898"
    },
    {
      "date": "2022-01-10",
      "bid": "296.30",
      "ask": "296.70",
      "open": "309.00",
      "high": "312.30",
      "low": "294.50",
      "close": "296.30",
      "average": "302.4829",
      "volume": "411995",
      "turnover": "124554626.4",
      "trades": "7032"
    },
    {
      "date": "2022-01-11",
      "bid": "303.60",
      "ask": "303.80",
      "open": "299.00",
      "high": "306.30",
      "low": "299.00",
      "close": "304.20",
      "average": "302.9502",
      "volume": "410848",
      "turnover": "124474237.05",
      "trades": "4770"
    },
    {
      "date": "2022-01-12",
      "bid": "310.80",
      "ask": "311.00",
      "open": "309.90",
      "high": "314.00",
      "low": "305.60",
      "close": "312.10",
      "average": "310.9597",
      "volume": "429792",
      "turnover": "133636374.35",
      "trades": "4771"
    },
    {
      "date": "2022-01-13",
      "bid": "313.30",
      "ask": "313.60",
      "open": "315.70",
      "high": "321.30",
      "low": "311.00",
      "close": "313.70",
      "average": "316.0383",
      "volume": "408599",
      "turnover": "129121640.4",
      "trades": "4228"
    },
    {
      "date": "2022-01-14",
      "bid": "300.40",
      "ask": "300.80",
      "open": "310.00",
      "high": "310.80",
      "low": "300.20",
      "close": "300.50",
      "average": "304.3622",
      "volume": "460067",
      "turnover": "140028523.25",
      "trades": "6121"
    },
    {
      "date": "2022-01-17",
      "bid": "299.60",
      "ask": "300.00",
      "open": "300.60",
      "high": "304.10",
      "low": "293.50",
      "close": "298.60",
      "average": "299.1272",
      "volume": "349521",
      "turnover": "104560692.2",
      "trades": "3737"
    },
    {
      "date": "2022-01-18",
      "bid": "286.40",
      "ask": "286.80",
      "open": "298.60",
      "high": "298.80",
      "low": "285.30",
      "close": "286.00",
      "average": "287.8093",
      "volume": "676940",
      "turnover": "194731936.75",
      "trades": "7132"
    },
    {
      "date": "2022-01-19",
      "bid": "293.20",
      "ask": "293.50",
      "open": "283.60",
      "high": "297.30",
      "low": "278.10",
      "close": "293.30",
      "average": "291.3377",
      "volume": "546178",
      "turnover": "159128307.4",
      "trades": "6219"
    },
    {
      "date": "2022-01-20",
      "bid": "300.60",
      "ask": "301.10",
      "open": "296.00",
      "high": "303.00",
      "low": "280.70",
      "close": "301.00",
      "average": "292.6069",
      "volume": "1415162",
      "turnover": "413943502.6",
      "trades": "16063"
    },
    {
      "date": "2022-01-21",
      "bid": "293.50",
      "ask": "293.80",
      "open": "299.20",
      "high": "300.50",
      "low": "288.80",
      "close": "292.00",
      "average": "294.5556",
      "volume": "933989",
      "turnover": "275136694.64",
      "trades": "9724"
    },
    {
      "date": "2022-01-24",
      "bid": "283.20",
      "ask": "283.40",
      "open": "290.20",
      "high": "290.20",
      "low": "277.40",
      "close": "282.60",
      "average": "283.3812",
      "volume": "1093499",
      "turnover": "309891359.55",
      "trades": "11928"
    },
    {
      "date": "2022-01-25",
      "bid": "274.10",
      "ask": "274.30",
      "open": "286.00",
      "high": "287.80",
      "low": "274.00",
      "close": "274.00",
      "average": "277.9118",
      "volume": "1064855",
      "turnover": "296578788.55",
      "trades": "13628"
    },
    {
      "date": "2022-01-26",
      "bid": "284.70",
      "ask": "285.30",
      "open": "276.10",
      "high": "286.20",
      "low": "274.90",
      "close": "284.00",
      "average": "281.3674",
      "volume": "533698",
      "turnover": "150195147.5",
      "trades": "6392"
    },
    {
      "date": "2022-01-27",
      "bid": "284.00",
      "ask": "284.20",
      "open": "280.00",
      "high": "286.10",
      "low": "276.00",
      "close": "283.90",
      "average": "282.576",
      "volume": "735584",
      "turnover": "207920006.52",
      "trades": "6084"
    },
    {
      "date": "2022-01-28",
      "bid": "281.20",
      "ask": "281.90",
      "open": "283.90",
      "high": "283.90",
      "low": "276.80",
      "close": "281.20",
      "average": "279.8479",
      "volume": "532206",
      "turnover": "148919476",
      "trades": "5761"
    },
    {
      "date": "2022-01-31",
      "bid": "292.10",
      "ask": "292.50",
      "open": "286.10",
      "high": "293.80",
      "low": "285.70",
      "close": "292.20",
      "average": "290.6148",
      "volume": "485331",
      "turnover": "141018641.25",
      "trades": "4896"
    },
    {
      "date": "2022-02-01",
      "bid": "304.00",
      "ask": "304.20",
      "open": "296.70",
      "high": "305.50",
      "low": "295.70",
      "close": "303.60",
      "average": "301.6371",
      "volume": "626734",
      "turnover": "189036814.15",
      "trades": "6382"
    },
    {
      "date": "2022-02-02",
      "bid": "298.30",
      "ask": "298.80",
      "open": "304.00",
      "high": "309.50",
      "low": "297.70",
      "close": "298.40",
      "average": "301.2719",
      "volume": "530860",
      "turnover": "159972865.55",
      "trades": "5984"
    },
    {
      "date": "2022-02-03",
      "bid": "291.10",
      "ask": "291.30",
      "open": "297.70",
      "high": "297.70",
      "low": "289.40",
      "close": "290.70",
      "average": "292.2527",
      "volume": "494863",
      "turnover": "144610261.55",
      "trades": "5297"
    },
    {
      "date": "2022-02-04",
      "bid": "292.00",
      "ask": "292.50",
      "open": "292.00",
      "high": "296.50",
      "low": "289.60",
      "close": "292.20",
      "average": "292.0345",
      "volume": "893025",
      "turnover": "260807817.75",
      "trades": "3478"
    },
    {
      "date": "2022-02-07",
      "bid": "298.40",
      "ask": "298.70",
      "open": "293.70",
      "high": "300.80",
      "low": "291.90",
      "close": "298.70",
      "average": "297.0311",
      "volume": "330673",
      "turnover": "98228892.6",
      "trades": "3114"
    },
    {
      "date": "2022-02-08",
      "bid": "291.00",
      "ask": "291.20",
      "open": "298.70",
      "high": "298.70",
      "low": "289.60",
      "close": "290.50",
      "average": "291.5767",
      "volume": "350330",
      "turnover": "102146277.05",
      "trades": "4012"
    },
    {
      "date": "2022-02-09",
      "bid": "299.90",
      "ask": "300.20",
      "open": "293.30",
      "high": "303.00",
      "low": "292.40",
      "close": "299.50",
      "average": "299.1017",
      "volume": "331715",
      "turnover": "99221586",
      "trades": "2921"
    },
    {
      "date": "2022-02-10",
      "bid": "295.30",
      "ask": "295.70",
      "open": "300.50",
      "high": "301.00",
      "low": "291.70",
      "close": "295.30",
      "average": "295.347",
      "volume": "472305",
      "turnover": "139518604.85",
      "trades": "4231"
    },
    {
      "date": "2022-02-11",
      "bid": "285.70",
      "ask": "285.90",
      "open": "292.00",
      "high": "292.70",
      "low": "285.00",
      "close": "285.60",
      "average": "288.2032",
      "volume": "555697",
      "turnover": "160165811.6",
      "trades": "5559"
    },
    {
      "date": "2022-02-14",
      "bid": "278.30",
      "ask": "278.60",
      "open": "280.00",
      "high": "280.40",
      "low": "272.30",
      "close": "278.00",
      "average": "276.7805",
      "volume": "559586",
      "turnover": "154890042.69",
      "trades": "5820"
    },
    {
      "date": "2022-02-15",
      "bid": "288.90",
      "ask": "289.40",
      "open": "277.20",
      "high": "290.70",
      "low": "276.90",
      "close": "289.40",
      "average": "286.4415",
      "volume": "636530",
      "turnover": "182393045.75",
      "trades": "4267"
    },
    {
      "date": "2022-02-16",
      "bid": "285.00",
      "ask": "285.20",
      "open": "289.40",
      "high": "291.50",
      "low": "283.20",
      "close": "285.70",
      "average": "287.1285",
      "volume": "307619",
      "turnover": "88323119",
      "trades": "2960"
    },
    {
      "date": "2022-02-17",
      "bid": "274.40",
      "ask": "274.70",
      "open": "285.20",
      "high": "287.80",
      "low": "273.50",
      "close": "275.00",
      "average": "278.691",
      "volume": "479442",
      "turnover": "133726922.15",
      "trades": "4331"
    },
    {
      "date": "2022-02-18",
      "bid": "265.80",
      "ask": "266.10",
      "open": "275.00",
      "high": "275.40",
      "low": "265.10",
      "close": "265.80",
      "average": "270.745",
      "volume": "494241",
      "turnover": "133806284.9",
      "trades": "5010"
    },
    {
      "date": "2022-02-21",
      "bid": "260.90",
      "ask": "261.50",
      "open": "267.00",
      "high": "268.60",
      "low": "260.20",
      "close": "260.70",
      "average": "262.54",
      "volume": "453913",
      "turnover": "119176500.65",
      "trades": "4657"
    },
    {
      "date": "2022-02-22",
      "bid": "265.00",
      "ask": "265.40",
      "open": "253.00",
      "high": "271.60",
      "low": "252.30",
      "close": "266.00",
      "average": "264.9856",
      "volume": "449839",
      "turnover": "119316300.9",
      "trades": "4932"
    },
    {
      "date": "2022-02-23",
      "bid": "261.70",
      "ask": "261.90",
      "open": "266.90",
      "high": "270.70",
      "low": "261.70",
      "close": "261.80",
      "average": "265.2848",
      "volume": "396450",
      "turnover": "105147129.9",
      "trades": "4554"
    },
    {
      "date": "2022-02-24",
      "bid": "257.60",
      "ask": "257.70",
      "open": "246.60",
      "high": "258.60",
      "low": "245.00",
      "close": "256.40",
      "average": "252.4806",
      "volume": "913555",
      "turnover": "230620516.05",
      "trades": "9146"
    },
    {
      "date": "2022-02-25",
      "bid": "261.60",
      "ask": "261.80",
      "open": "260.00",
      "high": "263.00",
      "low": "254.20",
      "close": "261.50",
      "average": "258.4482",
      "volume": "833587",
      "turnover": "215387920.4",
      "trades": "7503"
    },
    {
      "date": "2022-02-28",
      "bid": "268.50",
      "ask": "269.00",
      "open": "255.00",
      "high": "269.30",
      "low": "253.40",
      "close": "269.30",
      "average": "264.8436",
      "volume": "548582",
      "turnover": "145263541",
      "trades": "4679"
    },
    {
      "date": "2022-03-01",
      "bid": "262.70",
      "ask": "263.10",
      "open": "268.70",
      "high": "268.70",
      "low": "259.20",
      "close": "262.50",
      "average": "263.3272",
      "volume": "505536",
      "turnover": "133122841.4",
      "trades": "4768"
    },
    {
      "date": "2022-03-02",
      "bid": "231.10",
      "ask": "232.10",
      "open": "250.00",
      "high": "253.70",
      "low": "229.60",
      "close": "230.40",
      "average": "238.5198",
      "volume": "1717214",
      "turnover": "409795911.35",
      "trades": "17659"
    },
    {
      "date": "2022-03-03",
      "bid": "213.60",
      "ask": "213.80",
      "open": "226.60",
      "high": "227.70",
      "low": "211.70",
      "close": "212.90",
      "average": "218.2858",
      "volume": "1407426",
      "turnover": "307187874.75",
      "trades": "17709"
    },
    {
      "date": "2022-03-04",
      "bid": "200.00",
      "ask": "200.20",
      "open": "210.30",
      "high": "214.10",
      "low": "199.25",
      "close": "200.00",
      "average": "205.4182",
      "volume": "1111124",
      "turnover": "228680862.89",
      "trades": "10686"
    },
    {
      "date": "2022-03-07",
      "bid": "206.10",
      "ask": "206.40",
      "open": "195.00",
      "high": "213.00",
      "low": "184.15",
      "close": "205.10",
      "average": "199.2111",
      "volume": "1696861",
      "turnover": "337773222.67",
      "trades": "15816"
    },
    {
      "date": "2022-03-08",
      "bid": "199.35",
      "ask": "199.65",
      "open": "201.70",
      "high": "212.30",
      "low": "196.90",
      "close": "199.75",
      "average": "204.3293",
      "volume": "1200465",
      "turnover": "245249387.18",
      "trades": "9681"
    },
    {
      "date": "2022-03-09",
      "bid": "215.50",
      "ask": "216.00",
      "open": "206.80",
      "high": "218.90",
      "low": "197.35",
      "close": "216.00",
      "average": "211.9334",
      "volume": "1531325",
      "turnover": "324327921.88",
      "trades": "9828"
    },
    {
      "date": "2022-03-10",
      "bid": "210.30",
      "ask": "210.70",
      "open": "218.40",
      "high": "219.80",
      "low": "209.30",
      "close": "210.90",
      "average": "213.6728",
      "volume": "928707",
      "turnover": "198134307.76",
      "trades": "6599"
    },
    {
      "date": "2022-03-11",
      "bid": "218.80",
      "ask": "219.00",
      "open": "212.10",
      "high": "224.80",
      "low": "212.10",
      "close": "218.40",
      "average": "219.4772",
      "volume": "761655",
      "turnover": "167187991.25",
      "trades": "6358"
    },
    {
      "date": "2022-03-14",
      "bid": "221.80",
      "ask": "222.10",
      "open": "220.10",
      "high": "224.10",
      "low": "217.50",
      "close": "221.60",
      "average": "220.9301",
      "volume": "776819",
      "turnover": "171626577.25",
      "trades": "5632"
    },
    {
      "date": "2022-03-15",
      "bid": "216.80",
      "ask": "216.90",
      "open": "221.70",
      "high": "221.70",
      "low": "212.50",
      "close": "217.00",
      "average": "216.2835",
      "volume": "654130",
      "turnover": "141404852.4",
      "trades": "4836"
    },
    {
      "date": "2022-03-16",
      "bid": "234.60",
      "ask": "234.90",
      "open": "223.00",
      "high": "236.20",
      "low": "223.00",
      "close": "234.30",
      "average": "230.7476",
      "volume": "928602",
      "turnover": "214250516.4",
      "trades": "6231"
    },
    {
      "date": "2022-03-17",
      "bid": "233.10",
      "ask": "233.40",
      "open": "236.60",
      "high": "241.80",
      "low": "230.50",
      "close": "233.50",
      "average": "236.4157",
      "volume": "758001",
      "turnover": "179197043.75",
      "trades": "5429"
    },
    {
      "date": "2022-03-18",
      "bid": "239.30",
      "ask": "239.60",
      "open": "235.50",
      "high": "240.40",
      "low": "231.80",
      "close": "238.20",
      "average": "237.2762",
      "volume": "764671",
      "turnover": "181362840.55",
      "trades": "4672"
    },
    {
      "date": "2022-03-21",
      "bid": "239.10",
      "ask": "239.40",
      "open": "238.20",
      "high": "239.90",
      "low": "234.50",
      "close": "239.00",
      "average": "237.3773",
      "volume": "550430",
      "turnover": "130757844.2",
      "trades": "4078"
    },
    {
      "date": "2022-03-22",
      "bid": "237.00",
      "ask": "237.20",
      "open": "239.00",
      "high": "243.10",
      "low": "236.20",
      "close": "237.30",
      "average": "238.6382",
      "volume": "665878",
      "turnover": "158851978.72",
      "trades": "4592"
    },
    {
      "date": "2022-03-23",
      "bid": "233.30",
      "ask": "233.70",
      "open": "237.60",
      "high": "239.20",
      "low": "229.40",
      "close": "233.30",
      "average": "234.0538",
      "volume": "566227",
      "turnover": "132285763.5",
      "trades": "4330"
    },
    {
      "date": "2022-03-24",
      "bid": "234.00",
      "ask": "234.30",
      "open": "233.30",
      "high": "238.50",
      "low": "231.20",
      "close": "233.70",
      "average": "234.2802",
      "volume": "353513",
      "turnover": "82806177",
      "trades": "2611"
    },
    {
      "date": "2022-03-25",
      "bid": "230.70",
      "ask": "230.90",
      "open": "233.70",
      "high": "238.30",
      "low": "229.40",
      "close": "230.70",
      "average": "234.5642",
      "volume": "1270461",
      "turnover": "298015053",
      "trades": "4701"
    },
    {
      "date": "2022-03-28",
      "bid": "233.70",
      "ask": "234.00",
      "open": "231.30",
      "high": "236.30",
      "low": "228.50",
      "close": "232.80",
      "average": "232.3884",
      "volume": "381957",
      "turnover": "88755907.8",
      "trades": "4373"
    },
    {
      "date": "2022-03-29",
      "bid": "250.90",
      "ask": "251.20",
      "open": "235.20",
      "high": "251.90",
      "low": "235.20",
      "close": "251.00",
      "average": "245.4121",
      "volume": "1026484",
      "turnover": "251960009.15",
      "trades": "7324"
    },
    {
      "date": "2022-03-30",
      "bid": "246.90",
      "ask": "247.10",
      "open": "251.10",
      "high": "252.00",
      "low": "243.70",
      "close": "247.10",
      "average": "247.4731",
      "volume": "583236",
      "turnover": "144309226.35",
      "trades": "5492"
    },
    {
      "date": "2022-03-31",
      "bid": "241.50",
      "ask": "242.10",
      "open": "247.40",
      "high": "247.50",
      "low": "238.70",
      "close": "242.00",
      "average": "242.7431",
      "volume": "578426",
      "turnover": "140424789.4",
      "trades": "4960"
    },
    {
      "date": "2022-04-01",
      "bid": "238.90",
      "ask": "239.20",
      "open": "233.80",
      "high": "240.70",
      "low": "232.00",
      "close": "238.00",
      "average": "237.9678",
      "volume": "530589",
      "turnover": "126285858.75",
      "trades": "4117"
    },
    {
      "date": "2022-04-04",
      "bid": "239.70",
      "ask": "239.80",
      "open": "240.00",
      "high": "240.60",
      "low": "228.30",
      "close": "239.50",
      "average": "235.7928",
      "volume": "600366",
      "turnover": "141624927.15",
      "trades": "5256"
    },
    {
      "date": "2022-04-05",
      "bid": "238.50",
      "ask": "238.80",
      "open": "239.50",
      "high": "243.80",
      "low": "237.50",
      "close": "238.80",
      "average": "240.1998",
      "volume": "462997",
      "turnover": "111209997.95",
      "trades": "3673"
    },
    {
      "date": "2022-04-06",
      "bid": "225.40",
      "ask": "226.00",
      "open": "238.80",
      "high": "241.00",
      "low": "221.50",
      "close": "224.70",
      "average": "227.9719",
      "volume": "1279335",
      "turnover": "292507555.45",
      "trades": "9537"
    },
    {
      "date": "2022-04-07",
      "bid": "230.20",
      "ask": "230.50",
      "open": "224.90",
      "high": "233.70",
      "low": "224.50",
      "close": "230.60",
      "average": "230.6866",
      "volume": "619538",
      "turnover": "142923787.19",
      "trades": "5069"
    },
    {
      "date": "2022-04-08",
      "bid": "235.10",
      "ask": "235.30",
      "open": "234.60",
      "high": "236.10",
      "low": "231.80",
      "close": "235.40",
      "average": "234.1796",
      "volume": "517823",
      "turnover": "121267323.3",
      "trades": "4038"
    },
    {
      "date": "2022-04-11",
      "bid": "232.50",
      "ask": "232.70",
      "open": "234.10",
      "high": "236.60",
      "low": "230.40",
      "close": "232.50",
      "average": "233.7145",
      "volume": "442635",
      "turnover": "103452492",
      "trades": "4305"
    },
    {
      "date": "2022-04-12",
      "bid": "237.10",
      "ask": "237.40",
      "open": "230.10",
      "high": "238.20",
      "low": "227.10",
      "close": "236.40",
      "average": "235.031",
      "volume": "552642",
      "turnover": "129874868.15",
      "trades": "4843"
    },
    {
      "date": "2022-04-13",
      "bid": "240.50",
      "ask": "240.80",
      "open": "236.40",
      "high": "243.70",
      "low": "234.60",
      "close": "240.30",
      "average": "240.1384",
      "volume": "789073",
      "turnover": "189493088.7",
      "trades": "5316"
    },
    {
      "date": "2022-04-14",
      "bid": "247.10",
      "ask": "247.20",
      "open": "240.30",
      "high": "247.50",
      "low": "239.20",
      "close": "247.50",
      "average": "241.9498",
      "volume": "704888",
      "turnover": "170587793.25",
      "trades": "2244"
    },
    {
      "date": "2022-04-19",
      "bid": "238.10",
      "ask": "238.40",
      "open": "247.50",
      "high": "247.50",
      "low": "236.80",
      "close": "237.10",
      "average": "238.9156",
      "volume": "590998",
      "turnover": "141205824.44",
      "trades": "4578"
    },
    {
      "date": "2022-04-20",
      "bid": "244.80",
      "ask": "245.00",
      "open": "237.10",
      "high": "249.10",
      "low": "237.10",
      "close": "244.10",
      "average": "245.1725",
      "volume": "728944",
      "turnover": "178728355.45",
      "trades": "5562"
    },
    {
      "date": "2022-04-21",
      "bid": "245.20",
      "ask": "245.50",
      "open": "244.80",
      "high": "253.20",
      "low": "243.80",
      "close": "245.30",
      "average": "248.7712",
      "volume": "612374",
      "turnover": "152305745.19",
      "trades": "4749"
    },
    {
      "date": "2022-04-22",
      "bid": "239.80",
      "ask": "240.10",
      "open": "242.50",
      "high": "243.90",
      "low": "236.00",
      "close": "239.90",
      "average": "240.006",
      "volume": "610816",
      "turnover": "146599450.05",
      "trades": "5227"
    },
    {
      "date": "2022-04-25",
      "bid": "235.70",
      "ask": "235.90",
      "open": "235.00",
      "high": "238.70",
      "low": "225.20",
      "close": "235.10",
      "average": "231.6084",
      "volume": "992950",
      "turnover": "229878591.7",
      "trades": "8857"
    },
    {
      "date": "2022-04-26",
      "bid": "238.40",
      "ask": "238.60",
      "open": "237.90",
      "high": "248.80",
      "low": "237.70",
      "close": "238.10",
      "average": "243.2724",
      "volume": "798689",
      "turnover": "194369674",
      "trades": "5374"
    },
    {
      "date": "2022-04-27",
      "bid": "239.60",
      "ask": "240.10",
      "open": "238.60",
      "high": "242.00",
      "low": "234.90",
      "close": "239.90",
      "average": "238.9065",
      "volume": "695056",
      "turnover": "166034468.94",
      "trades": "5444"
    },
    {
      "date": "2022-04-28",
      "bid": "252.90",
      "ask": "253.10",
      "open": "242.60",
      "high": "258.40",
      "low": "239.60",
      "close": "253.10",
      "average": "251.5584",
      "volume": "1109008",
      "turnover": "279210826.8",
      "trades": "7976"
    },
    {
      "date": "2022-04-29",
      "bid": "251.80",
      "ask": "252.10",
      "open": "253.30",
      "high": "255.90",
      "low": "250.20",
      "close": "251.60",
      "average": "252.5183",
      "volume": "544619",
      "turnover": "137526738.85",
      "trades": "4335"
    },
    {
      "date": "2022-05-02",
      "bid": "244.10",
      "ask": "244.30",
      "open": "250.30",
      "high": "250.30",
      "low": "228.80",
      "close": "243.80",
      "average": "241.8321",
      "volume": "691061",
      "turnover": "167100163.69",
      "trades": "6516"
    },
    {
      "date": "2022-05-03",
      "bid": "238.10",
      "ask": "238.60",
      "open": "243.80",
      "high": "245.30",
      "low": "237.50",
      "close": "237.50",
      "average": "240.1528",
      "volume": "690534",
      "turnover": "165835387.19",
      "trades": "5040"
    },
    {
      "date": "2022-05-04",
      "bid": "234.80",
      "ask": "235.10",
      "open": "237.50",
      "high": "238.30",
      "low": "233.10",
      "close": "234.30",
      "average": "235.4492",
      "volume": "437486",
      "turnover": "103014815.85",
      "trades": "3805"
    },
    {
      "date": "2022-05-05",
      "bid": "231.70",
      "ask": "232.20",
      "open": "238.40",
      "high": "241.90",
      "low": "231.60",
      "close": "231.70",
      "average": "236.9673",
      "volume": "532585",
      "turnover": "126215096",
      "trades": "3817"
    },
    {
      "date": "2022-05-06",
      "bid": "221.60",
      "ask": "222.10",
      "open": "231.50",
      "high": "231.50",
      "low": "218.50",
      "close": "221.70",
      "average": "225.2043",
      "volume": "1011754",
      "turnover": "227886007.45",
      "trades": "6676"
    },
    {
      "date": "2022-05-09",
      "bid": "203.00",
      "ask": "203.10",
      "open": "219.00",
      "high": "219.00",
      "low": "203.00",
      "close": "203.30",
      "average": "207.5682",
      "volume": "871732",
      "turnover": "180884327.65",
      "trades": "8285"
    },
    {
      "date": "2022-05-10",
      "bid": "200.50",
      "ask": "200.80",
      "open": "206.40",
      "high": "208.40",
      "low": "199.60",
      "close": "199.70",
      "average": "202.8987",
      "volume": "859057",
      "turnover": "174322603.25",
      "trades": "6900"
    },
    {
      "date": "2022-05-11",
      "bid": "208.80",
      "ask": "209.10",
      "open": "203.00",
      "high": "211.60",
      "low": "199.00",
      "close": "209.00",
      "average": "206.6349",
      "volume": "766130",
      "turnover": "158276818.53",
      "trades": "4869"
    },
    {
      "date": "2022-05-12",
      "bid": "200.70",
      "ask": "201.00",
      "open": "204.30",
      "high": "204.30",
      "low": "194.80",
      "close": "200.20",
      "average": "199.1182",
      "volume": "996357",
      "turnover": "198413474.29",
      "trades": "7579"
    },
    {
      "date": "2022-05-13",
      "bid": "208.20",
      "ask": "208.50",
      "open": "202.00",
      "high": "210.90",
      "low": "199.10",
      "close": "209.10",
      "average": "206.2991",
      "volume": "727358",
      "turnover": "149991336.78",
      "trades": "5882"
    },
    {
      "date": "2022-05-16",
      "bid": "209.60",
      "ask": "209.90",
      "open": "209.10",
      "high": "213.70",
      "low": "205.30",
      "close": "210.10",
      "average": "209.7805",
      "volume": "347958",
      "turnover": "73001775.95",
      "trades": "3365"
    },
    {
      "date": "2022-05-17",
      "bid": "217.40",
      "ask": "217.70",
      "open": "213.90",
      "high": "224.90",
      "low": "212.50",
      "close": "216.90",
      "average": "219.3884",
      "volume": "525778",
      "turnover": "115405241.3",
      "trades": "4227"
    },
    {
      "date": "2022-05-18",
      "bid": "214.80",
      "ask": "215.10",
      "open": "217.10",
      "high": "218.70",
      "low": "212.00",
      "close": "214.30",
      "average": "215.8511",
      "volume": "420713",
      "turnover": "90836148",
      "trades": "3397"
    },
    {
      "date": "2022-05-19",
      "bid": "219.80",
      "ask": "220.10",
      "open": "212.30",
      "high": "221.40",
      "low": "209.70",
      "close": "219.20",
      "average": "216.8152",
      "volume": "713679",
      "turnover": "154606043.25",
      "trades": "4124"
    },
    {
      "date": "2022-05-20",
      "bid": "222.10",
      "ask": "222.50",
      "open": "222.20",
      "high": "225.10",
      "low": "219.00",
      "close": "223.30",
      "average": "222.9669",
      "volume": "494098",
      "turnover": "110168206.2",
      "trades": "3067"
    },
    {
      "date": "2022-05-23",
      "bid": "226.70",
      "ask": "227.00",
      "open": "225.80",
      "high": "231.10",
      "low": "223.70",
      "close": "226.80",
      "average": "226.1835",
      "volume": "315517",
      "turnover": "71385627.4",
      "trades": "2428"
    },
    {
      "date": "2022-05-24",
      "bid": "224.90",
      "ask": "225.30",
      "open": "224.40",
      "high": "228.00",
      "low": "222.80",
      "close": "225.40",
      "average": "225.5226",
      "volume": "300568",
      "turnover": "67783608.34",
      "trades": "2353"
    },
    {
      "date": "2022-05-25",
      "bid": "217.90",
      "ask": "218.10",
      "open": "227.00",
      "high": "228.40",
      "low": "216.30",
      "close": "216.30",
      "average": "219.4339",
      "volume": "221572",
      "turnover": "48630248.75",
      "trades": "2345"
    },
    {
      "date": "2022-05-27",
      "bid": "227.50",
      "ask": "227.80",
      "open": "219.40",
      "high": "230.40",
      "low": "219.00",
      "close": "228.00",
      "average": "226.197",
      "volume": "601492",
      "turnover": "136056961.35",
      "trades": "4104"
    },
    {
      "date": "2022-05-30",
      "bid": "234.30",
      "ask": "234.80",
      "open": "230.00",
      "high": "237.40",
      "low": "230.00",
      "close": "234.00",
      "average": "234.0634",
      "volume": "309145",
      "turnover": "72361981.2",
      "trades": "2868"
    },
    {
      "date": "2022-05-31",
      "bid": "235.30",
      "ask": "235.90",
      "open": "233.80",
      "high": "236.70",
      "low": "230.80",
      "close": "234.80",
      "average": "234.5237",
      "volume": "804118",
      "turnover": "188580638.3",
      "trades": "3287"
    },
    {
      "date": "2022-06-01",
      "bid": "217.10",
      "ask": "217.20",
      "open": "237.00",
      "high": "237.20",
      "low": "216.30",
      "close": "216.30",
      "average": "226.0025",
      "volume": "1307593",
      "turnover": "295517330.39",
      "trades": "5499"
    },
    {
      "date": "2022-06-02",
      "bid": "222.30",
      "ask": "222.70",
      "open": "217.10",
      "high": "225.30",
      "low": "217.10",
      "close": "223.00",
      "average": "222.6904",
      "volume": "356155",
      "turnover": "79309803.5",
      "trades": "2652"
    },
    {
      "date": "2022-06-03",
      "bid": "221.20",
      "ask": "221.40",
      "open": "224.70",
      "high": "225.00",
      "low": "221.00",
      "close": "221.00",
      "average": "222.0208",
      "volume": "391277",
      "turnover": "86881001.8",
      "trades": "2358"
    },
    {
      "date": "2022-06-07",
      "bid": "218.50",
      "ask": "218.70",
      "open": "221.00",
      "high": "222.90",
      "low": "215.20",
      "close": "218.40",
      "average": "218.6732",
      "volume": "340972",
      "turnover": "74555189.45",
      "trades": "2806"
    },
    {
      "date": "2022-06-08",
      "bid": "216.60",
      "ask": "216.80",
      "open": "219.40",
      "high": "221.00",
      "low": "214.20",
      "close": "216.00",
      "average": "216.4956",
      "volume": "359488",
      "turnover": "77819703.9",
      "trades": "2477"
    },
    {
      "date": "2022-06-09",
      "bid": "209.80",
      "ask": "210.10",
      "open": "215.20",
      "high": "216.60",
      "low": "209.60",
      "close": "210.30",
      "average": "212.1987",
      "volume": "362995",
      "turnover": "77061513.15",
      "trades": "3455"
    },
    {
      "date": "2022-06-10",
      "bid": "203.00",
      "ask": "203.10",
      "open": "208.20",
      "high": "209.10",
      "low": "200.20",
      "close": "202.40",
      "average": "203.6026",
      "volume": "856440",
      "turnover": "174377880.2",
      "trades": "6226"
    },
    {
      "date": "2022-06-13",
      "bid": "197.30",
      "ask": "197.45",
      "open": "200.00",
      "high": "200.00",
      "low": "193.80",
      "close": "197.60",
      "average": "196.3638",
      "volume": "645568",
      "turnover": "126758119.79",
      "trades": "5872"
    },
    {
      "date": "2022-06-14",
      "bid": "188.10",
      "ask": "188.50",
      "open": "196.70",
      "high": "199.05",
      "low": "187.35",
      "close": "187.40",
      "average": "190.7845",
      "volume": "679211",
      "turnover": "129578286.81",
      "trades": "5878"
    },
    {
      "date": "2022-06-15",
      "bid": "190.65",
      "ask": "190.85",
      "open": "189.65",
      "high": "192.40",
      "low": "186.55",
      "close": "190.80",
      "average": "190.3364",
      "volume": "792442",
      "turnover": "150816412.38",
      "trades": "4076"
    },
    {
      "date": "2022-06-16",
      "bid": "183.70",
      "ask": "183.80",
      "open": "190.50",
      "high": "190.50",
      "low": "178.25",
      "close": "183.45",
      "average": "182.2742",
      "volume": "706582",
      "turnover": "128753652.79",
      "trades": "5477"
    },
    {
      "date": "2022-06-17",
      "bid": "183.55",
      "ask": "183.65",
      "open": "184.05",
      "high": "189.25",
      "low": "181.85",
      "close": "183.25",
      "average": "184.468",
      "volume": "574577",
      "turnover": "105990139.54",
      "trades": "4347"
    },
    {
      "date": "2022-06-20",
      "bid": "182.40",
      "ask": "182.75",
      "open": "185.00",
      "high": "187.20",
      "low": "180.80",
      "close": "183.65",
      "average": "183.5147",
      "volume": "330129",
      "turnover": "60581631.99",
      "trades": "2495"
    },
    {
      "date": "2022-06-21",
      "bid": "181.05",
      "ask": "181.15",
      "open": "186.40",
      "high": "192.30",
      "low": "180.90",
      "close": "181.10",
      "average": "185.8143",
      "volume": "970219",
      "turnover": "180328997.9",
      "trades": "4360"
    },
    {
      "date": "2022-06-22",
      "bid": "175.75",
      "ask": "176.10",
      "open": "178.40",
      "high": "179.15",
      "low": "168.20",
      "close": "175.70",
      "average": "173.4432",
      "volume": "993119",
      "turnover": "172229076.52",
      "trades": "8489"
    },
    {
      "date": "2022-06-23",
      "bid": "172.00",
      "ask": "172.30",
      "open": "175.80",
      "high": "177.50",
      "low": "169.55",
      "close": "171.85",
      "average": "172.38",
      "volume": "539508",
      "turnover": "92998375.96",
      "trades": "5566"
    },
    {
      "date": "2022-06-27",
      "bid": "176.85",
      "ask": "177.20",
      "open": "177.65",
      "high": "183.15",
      "low": "175.05",
      "close": "177.35",
      "average": "178.8478",
      "volume": "718598",
      "turnover": "128532190.51",
      "trades": "5534"
    },
    {
      "date": "2022-06-28",
      "bid": "171.90",
      "ask": "172.10",
      "open": "178.00",
      "high": "179.80",
      "low": "171.50",
      "close": "171.60",
      "average": "174.0028",
      "volume": "533458",
      "turnover": "92840395.39",
      "trades": "4632"
    },
    {
      "date": "2022-06-29",
      "bid": "172.90",
      "ask": "173.15",
      "open": "169.65",
      "high": "174.85",
      "low": "168.75",
      "close": "173.20",
      "average": "172.255",
      "volume": "558435",
      "turnover": "96206302.56",
      "trades": "4681"
    },
    {
      "date": "2022-06-30",
      "bid": "171.65",
      "ask": "171.75",
      "open": "170.60",
      "high": "177.90",
      "low": "168.85",
      "close": "171.65",
      "average": "172.0837",
      "volume": "734707",
      "turnover": "126435753.29",
      "trades": "5391"
    },
    {
      "date": "2022-07-01",
      "bid": "169.05",
      "ask": "169.15",
      "open": "169.55",
      "high": "174.60",
      "low": "166.80",
      "close": "169.45",
      "average": "169.9071",
      "volume": "763034",
      "turnover": "129667671.36",
      "trades": "4499"
    },
    {
      "date": "2022-07-04",
      "bid": "160.65",
      "ask": "160.80",
      "open": "162.25",
      "high": "166.80",
      "low": "160.00",
      "close": "160.50",
      "average": "162.2248",
      "volume": "673036",
      "turnover": "109203766.43",
      "trades": "6785"
    },
    {
      "date": "2022-07-05",
      "bid": "159.90",
      "ask": "160.10",
      "open": "161.50",
      "high": "164.25",
      "low": "155.50",
      "close": "159.05",
      "average": "159.4872",
      "volume": "588624",
      "turnover": "93885880.95",
      "trades": "4038"
    },
    {
      "date": "2022-07-06",
      "bid": "163.90",
      "ask": "164.10",
      "open": "161.70",
      "high": "165.00",
      "low": "159.70",
      "close": "164.95",
      "average": "163.0387",
      "volume": "474317",
      "turnover": "77309123.98",
      "trades": "3076"
    },
    {
      "date": "2022-07-07",
      "bid": "168.90",
      "ask": "169.15",
      "open": "167.00",
      "high": "169.50",
      "low": "163.60",
      "close": "169.15",
      "average": "167.5079",
      "volume": "388896",
      "turnover": "65123727.84",
      "trades": "2711"
    },
    {
      "date": "2022-07-08",
      "bid": "170.00",
      "ask": "170.30",
      "open": "169.70",
      "high": "170.65",
      "low": "165.40",
      "close": "170.45",
      "average": "169.2799",
      "volume": "381093",
      "turnover": "64483559.25",
      "trades": "2921"
    },
    {
      "date": "2022-07-11",
      "bid": "162.00",
      "ask": "162.20",
      "open": "161.00",
      "high": "169.45",
      "low": "158.90",
      "close": "162.55",
      "average": "163.8367",
      "volume": "568953",
      "turnover": "93213373.73",
      "trades": "3925"
    },
    {
      "date": "2022-07-12",
      "bid": "159.00",
      "ask": "159.20",
      "open": "150.00",
      "high": "159.40",
      "low": "149.50",
      "close": "159.40",
      "average": "153.9936",
      "volume": "1087400",
      "turnover": "167458271.81",
      "trades": "8281"
    },
    {
      "date": "2022-07-13",
      "bid": "159.35",
      "ask": "159.60",
      "open": "155.50",
      "high": "163.00",
      "low": "155.00",
      "close": "159.50",
      "average": "159.3831",
      "volume": "628213",
      "turnover": "100129164.16",
      "trades": "3753"
    },
    {
      "date": "2022-07-14",
      "bid": "157.25",
      "ask": "157.40",
      "open": "145.45",
      "high": "161.45",
      "low": "145.45",
      "close": "158.15",
      "average": "154.8802",
      "volume": "1210393",
      "turnover": "187582072.51",
      "trades": "7083"
    },
    {
      "date": "2022-07-15",
      "bid": "164.95",
      "ask": "165.20",
      "open": "160.00",
      "high": "165.50",
      "low": "157.50",
      "close": "165.50",
      "average": "161.9936",
      "volume": "666969",
      "turnover": "107999680.92",
      "trades": "4473"
    },
    {
      "date": "2022-07-18",
      "bid": "174.85",
      "ask": "174.95",
      "open": "167.60",
      "high": "176.00",
      "low": "167.60",
      "close": "175.45",
      "average": "173.7138",
      "volume": "758633",
      "turnover": "132156199.13",
      "trades": "3900"
    },
    {
      "date": "2022-07-19",
      "bid": "177.70",
      "ask": "177.85",
      "open": "173.70",
      "high": "179.00",
      "low": "172.25",
      "close": "177.80",
      "average": "176.4952",
      "volume": "360866",
      "turnover": "63665088.05",
      "trades": "2557"
    },
    {
      "date": "2022-07-20",
      "bid": "175.40",
      "ask": "175.50",
      "open": "178.50",
      "high": "179.85",
      "low": "173.70",
      "close": "175.90",
      "average": "176.2148",
      "volume": "362942",
      "turnover": "63950514.46",
      "trades": "3091"
    },
    {
      "date": "2022-07-21",
      "bid": "178.80",
      "ask": "178.95",
      "open": "175.10",
      "high": "179.30",
      "low": "171.00",
      "close": "179.20",
      "average": "175.0771",
      "volume": "680035",
      "turnover": "119075767.11",
      "trades": "3414"
    },
    {
      "date": "2022-07-22",
      "bid": "180.65",
      "ask": "180.95",
      "open": "179.20",
      "high": "183.10",
      "low": "174.30",
      "close": "180.65",
      "average": "179.2088",
      "volume": "478257",
      "turnover": "85668402.22",
      "trades": "3186"
    },
    {
      "date": "2022-07-25",
      "bid": "182.80",
      "ask": "183.10",
      "open": "179.45",
      "high": "185.10",
      "low": "177.30",
      "close": "182.65",
      "average": "182.7179",
      "volume": "420226",
      "turnover": "76781360.03",
      "trades": "3945"
    },
    {
      "date": "2022-07-26",
      "bid": "177.00",
      "ask": "177.30",
      "open": "182.65",
      "high": "183.90",
      "low": "176.75",
      "close": "177.10",
      "average": "180.2595",
      "volume": "311486",
      "turnover": "56151799.72",
      "trades": "2747"
    },
    {
      "date": "2022-07-27",
      "bid": "182.25",
      "ask": "182.55",
      "open": "178.20",
      "high": "183.30",
      "low": "177.60",
      "close": "181.90",
      "average": "181.07",
      "volume": "269058",
      "turnover": "48722390.86",
      "trades": "2408"
    },
    {
      "date": "2022-07-28",
      "bid": "191.20",
      "ask": "191.55",
      "open": "183.05",
      "high": "192.45",
      "low": "183.05",
      "close": "190.40",
      "average": "189.1249",
      "volume": "473264",
      "turnover": "89513595.56",
      "trades": "3228"
    },
    {
      "date": "2022-07-29",
      "bid": "195.25",
      "ask": "195.35",
      "open": "192.00",
      "high": "196.45",
      "low": "192.00",
      "close": "195.10",
      "average": "194.9328",
      "volume": "537248",
      "turnover": "104727273.96",
      "trades": "3580"
    },
    {
      "date": "2022-08-01",
      "bid": "189.95",
      "ask": "190.20",
      "open": "195.10",
      "high": "195.10",
      "low": "189.60",
      "close": "190.50",
      "average": "191.7601",
      "volume": "305706",
      "turnover": "58618562.96",
      "trades": "2957"
    },
    {
      "date": "2022-08-02",
      "bid": "183.45",
      "ask": "183.55",
      "open": "189.40",
      "high": "189.40",
      "low": "180.50",
      "close": "183.40",
      "average": "184.0522",
      "volume": "310715",
      "turnover": "57191023.78",
      "trades": "3617"
    },
    {
      "date": "2022-08-03",
      "bid": "192.75",
      "ask": "193.00",
      "open": "183.10",
      "high": "192.90",
      "low": "182.95",
      "close": "192.20",
      "average": "189.1947",
      "volume": "361041",
      "turnover": "68307287.19",
      "trades": "2949"
    },
    {
      "date": "2022-08-04",
      "bid": "196.90",
      "ask": "197.05",
      "open": "193.05",
      "high": "198.55",
      "low": "193.05",
      "close": "196.60",
      "average": "196.6535",
      "volume": "570314",
      "turnover": "112150607.33",
      "trades": "4053"
    },
    {
      "date": "2022-08-05",
      "bid": "187.25",
      "ask": "187.35",
      "open": "197.50",
      "high": "199.50",
      "low": "186.65",
      "close": "187.00",
      "average": "191.3313",
      "volume": "494397",
      "turnover": "94586395.01",
      "trades": "3882"
    },
    {
      "date": "2022-08-08",
      "bid": "189.75",
      "ask": "190.00",
      "open": "189.05",
      "high": "191.45",
      "low": "188.15",
      "close": "190.15",
      "average": "189.6939",
      "volume": "217764",
      "turnover": "41304128.33",
      "trades": "2125"
    },
    {
      "date": "2022-08-09",
      "bid": "184.95",
      "ask": "185.25",
      "open": "190.50",
      "high": "191.65",
      "low": "183.65",
      "close": "185.20",
      "average": "185.9591",
      "volume": "220763",
      "turnover": "41052506.54",
      "trades": "2241"
    },
    {
      "date": "2022-08-10",
      "bid": "194.40",
      "ask": "194.65",
      "open": "185.00",
      "high": "194.80",
      "low": "182.85",
      "close": "194.40",
      "average": "190.8448",
      "volume": "500403",
      "turnover": "95178612.05",
      "trades": "2843"
    },
    {
      "date": "2022-08-11",
      "bid": "195.60",
      "ask": "195.75",
      "open": "195.00",
      "high": "198.85",
      "low": "194.55",
      "close": "195.80",
      "average": "196.8263",
      "volume": "338520",
      "turnover": "66631958.9",
      "trades": "2950"
    },
    {
      "date": "2022-08-12",
      "bid": "197.65",
      "ask": "198.00",
      "open": "195.80",
      "high": "198.00",
      "low": "193.90",
      "close": "197.70",
      "average": "196.699",
      "volume": "196181",
      "turnover": "38588540.29",
      "trades": "1792"
    },
    {
      "date": "2022-08-15",
      "bid": "195.80",
      "ask": "196.15",
      "open": "198.00",
      "high": "198.85",
      "low": "194.75",
      "close": "196.20",
      "average": "196.8853",
      "volume": "191672",
      "turnover": "37737496.85",
      "trades": "1580"
    },
    {
      "date": "2022-08-16",
      "bid": "197.95",
      "ask": "198.25",
      "open": "197.30",
      "high": "201.00",
      "low": "196.80",
      "close": "198.50",
      "average": "198.6981",
      "volume": "358438",
      "turnover": "71220567.91",
      "trades": "2540"
    },
    {
      "date": "2022-08-17",
      "bid": "191.85",
      "ask": "192.00",
      "open": "198.50",
      "high": "198.50",
      "low": "191.25",
      "close": "192.05",
      "average": "193.318",
      "volume": "366716",
      "turnover": "70901993.93",
      "trades": "2496"
    },
    {
      "date": "2022-08-18",
      "bid": "195.20",
      "ask": "195.50",
      "open": "192.60",
      "high": "195.50",
      "low": "192.50",
      "close": "195.05",
      "average": "194.3415",
      "volume": "250495",
      "turnover": "48681927.23",
      "trades": "1964"
    },
    {
      "date": "2022-08-19",
      "bid": "183.80",
      "ask": "184.00",
      "open": "193.00",
      "high": "193.80",
      "low": "183.55",
      "close": "183.70",
      "average": "186.9833",
      "volume": "399078",
      "turnover": "74442557.31",
      "trades": "2893"
    },
    {
      "date": "2022-08-22",
      "bid": "178.75",
      "ask": "179.00",
      "open": "182.70",
      "high": "184.10",
      "low": "178.60",
      "close": "178.85",
      "average": "180.1125",
      "volume": "227358",
      "turnover": "40949070.03",
      "trades": "2653"
    },
    {
      "date": "2022-08-23",
      "bid": "176.20",
      "ask": "176.50",
      "open": "178.80",
      "high": "182.45",
      "low": "174.85",
      "close": "176.20",
      "average": "177.7308",
      "volume": "422997",
      "turnover": "75177813.95",
      "trades": "2653"
    },
    {
      "date": "2022-08-24",
      "bid": "177.65",
      "ask": "177.85",
      "open": "176.15",
      "high": "178.20",
      "low": "172.50",
      "close": "177.00",
      "average": "175.8474",
      "volume": "286676",
      "turnover": "50474203.19",
      "trades": "2435"
    },
    {
      "date": "2022-08-25",
      "bid": "174.95",
      "ask": "175.10",
      "open": "178.45",
      "high": "179.00",
      "low": "171.25",
      "close": "174.95",
      "average": "174.1929",
      "volume": "313709",
      "turnover": "54643576.63",
      "trades": "3296"
    },
    {
      "date": "2022-08-26",
      "bid": "171.35",
      "ask": "171.50",
      "open": "176.55",
      "high": "178.45",
      "low": "170.60",
      "close": "170.80",
      "average": "173.0074",
      "volume": "1024402",
      "turnover": "175086055.34",
      "trades": "2934"
    },
    {
      "date": "2022-08-29",
      "bid": "169.10",
      "ask": "169.20",
      "open": "169.00",
      "high": "171.05",
      "low": "166.10",
      "close": "169.00",
      "average": "168.3473",
      "volume": "278589",
      "turnover": "46900297.08",
      "trades": "2644"
    },
    {
      "date": "2022-08-30",
      "bid": "170.60",
      "ask": "170.90",
      "open": "169.00",
      "high": "174.65",
      "low": "168.20",
      "close": "170.60",
      "average": "171.3695",
      "volume": "291285",
      "turnover": "49917023.46",
      "trades": "2133"
    },
    {
      "date": "2022-08-31",
      "bid": "171.45",
      "ask": "171.55",
      "open": "172.85",
      "high": "173.90",
      "low": "169.65",
      "close": "171.70",
      "average": "171.7815",
      "volume": "246374",
      "turnover": "42322963.65",
      "trades": "1993"
    },
    {
      "date": "2022-09-01",
      "bid": "170.25",
      "ask": "170.35",
      "open": "170.55",
      "high": "171.50",
      "low": "167.40",
      "close": "170.30",
      "average": "170.0931",
      "volume": "402214",
      "turnover": "68400546.39",
      "trades": "2652"
    },
    {
      "date": "2022-09-02",
      "bid": "174.75",
      "ask": "175.00",
      "open": "171.70",
      "high": "175.00",
      "low": "170.50",
      "close": "174.80",
      "average": "173.4267",
      "volume": "331699",
      "turnover": "57528225.97",
      "trades": "2618"
    },
    {
      "date": "2022-09-05",
      "bid": "167.45",
      "ask": "167.60",
      "open": "170.00",
      "high": "171.65",
      "low": "166.65",
      "close": "167.80",
      "average": "168.6974",
      "volume": "258095",
      "turnover": "43545493.7",
      "trades": "2610"
    },
    {
      "date": "2022-09-06",
      "bid": "170.10",
      "ask": "170.30",
      "open": "167.50",
      "high": "173.00",
      "low": "167.40",
      "close": "170.15",
      "average": "170.21",
      "volume": "251450",
      "turnover": "42800107.1",
      "trades": "1677"
    },
    {
      "date": "2022-09-07",
      "bid": "169.60",
      "ask": "169.70",
      "open": "167.80",
      "high": "170.60",
      "low": "163.00",
      "close": "169.10",
      "average": "167.2276",
      "volume": "324396",
      "turnover": "54241626.6",
      "trades": "2330"
    },
    {
      "date": "2022-09-08",
      "bid": "171.30",
      "ask": "171.45",
      "open": "169.70",
      "high": "172.10",
      "low": "165.80",
      "close": "171.00",
      "average": "169.5679",
      "volume": "341659",
      "turnover": "57931691.33",
      "trades": "2077"
    },
    {
      "date": "2022-09-09",
      "bid": "179.85",
      "ask": "179.95",
      "open": "171.65",
      "high": "180.95",
      "low": "171.65",
      "close": "180.40",
      "average": "178.2026",
      "volume": "359855",
      "turnover": "64124357.83",
      "trades": "2393"
    },
    {
      "date": "2022-09-12",
      "bid": "186.30",
      "ask": "186.60",
      "open": "182.20",
      "high": "187.40",
      "low": "180.25",
      "close": "186.75",
      "average": "185.5412",
      "volume": "284269",
      "turnover": "52744469.19",
      "trades": "2665"
    },
    {
      "date": "2022-09-13",
      "bid": "178.40",
      "ask": "178.70",
      "open": "186.75",
      "high": "189.30",
      "low": "178.25",
      "close": "178.25",
      "average": "182.8386",
      "volume": "452662",
      "turnover": "82789580.2",
      "trades": "2994"
    },
    {
      "date": "2022-09-14",
      "bid": "177.20",
      "ask": "177.30",
      "open": "175.25",
      "high": "181.30",
      "low": "174.35",
      "close": "176.80",
      "average": "177.4351",
      "volume": "259639",
      "turnover": "46067300.73",
      "trades": "1835"
    },
    {
      "date": "2022-09-15",
      "bid": "177.25",
      "ask": "177.50",
      "open": "176.80",
      "high": "179.60",
      "low": "176.00",
      "close": "177.30",
      "average": "177.7591",
      "volume": "178246",
      "turnover": "31690073.46",
      "trades": "1271"
    },
    {
      "date": "2022-09-16",
      "bid": "172.60",
      "ask": "172.75",
      "open": "175.40",
      "high": "176.95",
      "low": "172.40",
      "close": "172.70",
      "average": "173.8359",
      "volume": "247911",
      "turnover": "43096256.43",
      "trades": "2014"
    },
    {
      "date": "2022-09-19",
      "bid": "168.45",
      "ask": "168.60",
      "open": "172.00",
      "high": "172.00",
      "low": "166.70",
      "close": "168.75",
      "average": "168.6499",
      "volume": "200293",
      "turnover": "33773491.93",
      "trades": "1597"
    },
    {
      "date": "2022-09-20",
      "bid": "162.40",
      "ask": "162.60",
      "open": "169.50",
      "high": "170.55",
      "low": "160.70",
      "close": "161.05",
      "average": "163.5442",
      "volume": "640183",
      "turnover": "105053400.19",
      "trades": "2620"
    },
    {
      "date": "2022-09-21",
      "bid": "167.35",
      "ask": "167.55",
      "open": "160.00",
      "high": "168.00",
      "low": "157.80",
      "close": "168.00",
      "average": "162.7012",
      "volume": "692750",
      "turnover": "112716206.61",
      "trades": "3516"
    },
    {
      "date": "2022-09-22",
      "bid": "163.05",
      "ask": "163.20",
      "open": "164.00",
      "high": "164.80",
      "low": "162.25",
      "close": "163.00",
      "average": "163.1648",
      "volume": "314295",
      "turnover": "51283314.94",
      "trades": "2368"
    },
    {
      "date": "2022-09-23",
      "bid": "165.40",
      "ask": "165.65",
      "open": "163.40",
      "high": "167.05",
      "low": "160.75",
      "close": "164.70",
      "average": "163.7853",
      "volume": "407609",
      "turnover": "66744022.06",
      "trades": "3205"
    },
    {
      "date": "2022-09-26",
      "bid": "167.70",
      "ask": "168.00",
      "open": "164.15",
      "high": "172.45",
      "low": "163.20",
      "close": "167.35",
      "average": "168.6973",
      "volume": "507249",
      "turnover": "85526672.65",
      "trades": "3735"
    },
    {
      "date": "2022-09-27",
      "bid": "172.35",
      "ask": "172.75",
      "open": "169.75",
      "high": "175.20",
      "low": "169.55",
      "close": "172.60",
      "average": "172.8257",
      "volume": "386620",
      "turnover": "66818276.3",
      "trades": "2838"
    },
    {
      "date": "2022-09-28",
      "bid": "169.40",
      "ask": "169.50",
      "open": "169.45",
      "high": "172.60",
      "low": "164.40",
      "close": "169.30",
      "average": "168.1611",
      "volume": "390106",
      "turnover": "65597478.66",
      "trades": "2806"
    },
    {
      "date": "2022-09-29",
      "bid": "165.80",
      "ask": "166.05",
      "open": "169.50",
      "high": "169.65",
      "low": "163.65",
      "close": "165.75",
      "average": "165.8241",
      "volume": "485677",
      "turnover": "80501828.59",
      "trades": "3294"
    },
    {
      "date": "2022-09-30",
      "bid": "171.10",
      "ask": "171.60",
      "open": "167.00",
      "high": "171.50",
      "low": "161.60",
      "close": "170.95",
      "average": "167.2059",
      "volume": "355774",
      "turnover": "59487204.52",
      "trades": "2993"
    },
    {
      "date": "2022-10-03",
      "bid": "171.00",
      "ask": "171.30",
      "open": "168.70",
      "high": "171.45",
      "low": "161.50",
      "close": "170.90",
      "average": "166.9346",
      "volume": "304478",
      "turnover": "50820589.94",
      "trades": "2646"
    },
    {
      "date": "2022-10-04",
      "bid": "184.85",
      "ask": "185.10",
      "open": "174.00",
      "high": "185.35",
      "low": "173.70",
      "close": "185.35",
      "average": "181.7795",
      "volume": "416074",
      "turnover": "75641473.42",
      "trades": "3758"
    },
    {
      "date": "2022-10-05",
      "bid": "160.50",
      "ask": "160.65",
      "open": "181.30",
      "high": "181.55",
      "low": "160.50",
      "close": "160.50",
      "average": "169.1887",
      "volume": "1378500",
      "turnover": "233277573.97",
      "trades": "8702"
    },
    {
      "date": "2022-10-06",
      "bid": "165.65",
      "ask": "165.80",
      "open": "162.45",
      "high": "168.40",
      "low": "161.10",
      "close": "165.80",
      "average": "165.5436",
      "volume": "680476",
      "turnover": "112650703.51",
      "trades": "4554"
    },
    {
      "date": "2022-10-07",
      "bid": "156.75",
      "ask": "156.95",
      "open": "164.60",
      "high": "166.10",
      "low": "156.40",
      "close": "156.45",
      "average": "160.3938",
      "volume": "441978",
      "turnover": "70872614.34",
      "trades": "3721"
    },
    {
      "date": "2022-10-10",
      "bid": "160.50",
      "ask": "160.80",
      "open": "155.00",
      "high": "164.00",
      "low": "153.80",
      "close": "159.85",
      "average": "159.7233",
      "volume": "407007",
      "turnover": "65018840.42",
      "trades": "2926"
    },
    {
      "date": "2022-10-11",
      "bid": "162.85",
      "ask": "163.15",
      "open": "157.60",
      "high": "163.00",
      "low": "156.25",
      "close": "162.35",
      "average": "160.6402",
      "volume": "449446",
      "turnover": "72213220.51",
      "trades": "2709"
    },
    {
      "date": "2022-10-12",
      "bid": "152.65",
      "ask": "152.80",
      "open": "153.30",
      "high": "157.80",
      "low": "151.40",
      "close": "152.40",
      "average": "154.0721",
      "volume": "1057380",
      "turnover": "162943852.54",
      "trades": "6581"
    },
    {
      "date": "2022-10-13",
      "bid": "154.55",
      "ask": "154.80",
      "open": "151.00",
      "high": "155.15",
      "low": "145.10",
      "close": "154.55",
      "average": "151.5373",
      "volume": "451075",
      "turnover": "68330165.2",
      "trades": "3108"
    },
    {
      "date": "2022-10-14",
      "bid": "154.60",
      "ask": "154.85",
      "open": "159.20",
      "high": "159.75",
      "low": "154.60",
      "close": "155.20",
      "average": "156.951",
      "volume": "327885",
      "turnover": "51463524.03",
      "trades": "2816"
    },
    {
      "date": "2022-10-17",
      "bid": "157.65",
      "ask": "157.95",
      "open": "155.20",
      "high": "158.90",
      "low": "152.50",
      "close": "157.55",
      "average": "156.209",
      "volume": "465871",
      "turnover": "72755436.05",
      "trades": "3201"
    },
    {
      "date": "2022-10-18",
      "bid": "176.05",
      "ask": "176.15",
      "open": "175.00",
      "high": "185.25",
      "low": "171.35",
      "close": "176.50",
      "average": "177.9276",
      "volume": "1774224",
      "turnover": "315677021.3",
      "trades": "12621"
    },
    {
      "date": "2022-10-19",
      "bid": "185.85",
      "ask": "186.00",
      "open": "180.40",
      "high": "189.60",
      "low": "177.90",
      "close": "186.70",
      "average": "185.7101",
      "volume": "1320359",
      "turnover": "245365616.85",
      "trades": "7024"
    },
    {
      "date": "2022-10-20",
      "bid": "190.30",
      "ask": "190.50",
      "open": "186.15",
      "high": "192.95",
      "low": "183.30",
      "close": "190.50",
      "average": "189.4636",
      "volume": "862349",
      "turnover": "163376035.94",
      "trades": "5101"
    },
    {
      "date": "2022-10-21",
      "bid": "189.70",
      "ask": "189.75",
      "open": "188.50",
      "high": "191.90",
      "low": "185.55",
      "close": "190.10",
      "average": "189.3228",
      "volume": "638581",
      "turnover": "120897713.23",
      "trades": "3246"
    },
    {
      "date": "2022-10-24",
      "bid": "193.90",
      "ask": "194.05",
      "open": "191.85",
      "high": "196.35",
      "low": "187.50",
      "close": "193.65",
      "average": "192.6948",
      "volume": "626924",
      "turnover": "120602843.09",
      "trades": "3064"
    },
    {
      "date": "2022-10-25",
      "bid": "203.80",
      "ask": "204.10",
      "open": "194.45",
      "high": "205.00",
      "low": "193.70",
      "close": "205.00",
      "average": "199.9968",
      "volume": "578308",
      "turnover": "115645802.72",
      "trades": "4131"
    },
    {
      "date": "2022-10-26",
      "bid": "208.70",
      "ask": "209.10",
      "open": "205.00",
      "high": "209.10",
      "low": "202.00",
      "close": "209.10",
      "average": "205.8333",
      "volume": "502651",
      "turnover": "103434617.25",
      "trades": "3946"
    },
    {
      "date": "2022-10-27",
      "bid": "220.60",
      "ask": "221.00",
      "open": "208.50",
      "high": "222.60",
      "low": "207.00",
      "close": "220.50",
      "average": "217.7656",
      "volume": "1616564",
      "turnover": "352030308.05",
      "trades": "9363"
    },
    {
      "date": "2022-10-28",
      "bid": "224.00",
      "ask": "224.10",
      "open": "217.40",
      "high": "224.60",
      "low": "215.20",
      "close": "224.10",
      "average": "221.3141",
      "volume": "1088736",
      "turnover": "240940233.8",
      "trades": "6723"
    },
    {
      "date": "2022-10-31",
      "bid": "219.00",
      "ask": "219.20",
      "open": "224.70",
      "high": "226.90",
      "low": "218.50",
      "close": "220.50",
      "average": "222.5748",
      "volume": "726715",
      "turnover": "161745999.35",
      "trades": "4851"
    },
    {
      "date": "2022-11-01",
      "bid": "222.20",
      "ask": "222.50",
      "open": "221.50",
      "high": "229.40",
      "low": "219.90",
      "close": "223.40",
      "average": "225.1554",
      "volume": "593325",
      "turnover": "133605206.15",
      "trades": "4757"
    },
    {
      "date": "2022-11-02",
      "bid": "214.50",
      "ask": "214.60",
      "open": "222.20",
      "high": "222.40",
      "low": "211.90",
      "close": "215.40",
      "average": "216.0315",
      "volume": "713569",
      "turnover": "154151693",
      "trades": "4089"
    },
    {
      "date": "2022-11-03",
      "bid": "204.50",
      "ask": "204.60",
      "open": "212.00",
      "high": "212.00",
      "low": "203.40",
      "close": "204.60",
      "average": "206.9595",
      "volume": "853877",
      "turnover": "176687659.8",
      "trades": "4645"
    },
    {
      "date": "2022-11-04",
      "bid": "209.50",
      "ask": "209.80",
      "open": "205.10",
      "high": "210.80",
      "low": "202.40",
      "close": "210.20",
      "average": "208.1493",
      "volume": "288865",
      "turnover": "60126948",
      "trades": "1677"
    },
    {
      "date": "2022-11-07",
      "bid": "208.40",
      "ask": "208.70",
      "open": "210.20",
      "high": "210.60",
      "low": "205.30",
      "close": "210.00",
      "average": "208.908",
      "volume": "448025",
      "turnover": "93597871.7",
      "trades": "2665"
    },
    {
      "date": "2022-11-08",
      "bid": "216.00",
      "ask": "216.40",
      "open": "210.00",
      "high": "216.60",
      "low": "208.40",
      "close": "216.40",
      "average": "213.1219",
      "volume": "436052",
      "turnover": "92930541.2",
      "trades": "2604"
    },
    {
      "date": "2022-11-09",
      "bid": "216.50",
      "ask": "216.90",
      "open": "215.00",
      "high": "218.50",
      "low": "212.00",
      "close": "217.30",
      "average": "215.9483",
      "volume": "518404",
      "turnover": "111947341.5",
      "trades": "2359"
    },
    {
      "date": "2022-11-10",
      "bid": "236.00",
      "ask": "236.20",
      "open": "215.90",
      "high": "237.00",
      "low": "213.20",
      "close": "237.00",
      "average": "229.9986",
      "volume": "769371",
      "turnover": "176938631.7",
      "trades": "4615"
    },
    {
      "date": "2022-11-11",
      "bid": "247.80",
      "ask": "248.10",
      "open": "242.10",
      "high": "252.80",
      "low": "240.30",
      "close": "248.00",
      "average": "247.2527",
      "volume": "932705",
      "turnover": "230659588.25",
      "trades": "7209"
    },
    {
      "date": "2022-11-14",
      "bid": "244.50",
      "ask": "244.60",
      "open": "248.00",
      "high": "250.10",
      "low": "243.30",
      "close": "243.90",
      "average": "246.756",
      "volume": "801761",
      "turnover": "197827528.3",
      "trades": "5354"
    },
    {
      "date": "2022-11-15",
      "bid": "240.20",
      "ask": "240.50",
      "open": "245.10",
      "high": "245.10",
      "low": "238.40",
      "close": "239.60",
      "average": "240.7666",
      "volume": "579236",
      "turnover": "139461449.5",
      "trades": "4654"
    },
    {
      "date": "2022-11-16",
      "bid": "232.20",
      "ask": "234.00",
      "open": "239.50",
      "high": "241.00",
      "low": "230.80",
      "close": "233.40",
      "average": "234.5038",
      "volume": "294206",
      "turnover": "68988828.84",
      "trades": "2955"
    },
    {
      "date": "2022-11-17",
      "bid": "224.90",
      "ask": "225.20",
      "open": "233.20",
      "high": "234.90",
      "low": "224.50",
      "close": "225.20",
      "average": "227.0607",
      "volume": "478714",
      "turnover": "108699910.45",
      "trades": "3146"
    },
    {
      "date": "2022-11-18",
      "bid": "227.90",
      "ask": "228.10",
      "open": "225.60",
      "high": "230.70",
      "low": "223.40",
      "close": "228.20",
      "average": "227.8107",
      "volume": "359827",
      "turnover": "81975335.25",
      "trades": "3396"
    },
    {
      "date": "2022-11-21",
      "bid": "227.90",
      "ask": "228.40",
      "open": "227.00",
      "high": "231.00",
      "low": "224.90",
      "close": "227.90",
      "average": "226.8572",
      "volume": "477608",
      "turnover": "108341879.6",
      "trades": "1950"
    },
    {
      "date": "2022-11-22",
      "bid": "226.40",
      "ask": "226.80",
      "open": "226.00",
      "high": "228.40",
      "low": "224.10",
      "close": "226.90",
      "average": "226.9916",
      "volume": "438958",
      "turnover": "99359960.55",
      "trades": "2416"
    },
    {
      "date": "2022-11-23",
      "bid": "234.30",
      "ask": "234.70",
      "open": "227.90",
      "high": "234.70",
      "low": "226.10",
      "close": "234.10",
      "average": "231.7175",
      "volume": "297393",
      "turnover": "68912854.75",
      "trades": "2258"
    },
    {
      "date": "2022-11-24",
      "bid": "235.50",
      "ask": "235.70",
      "open": "234.10",
      "high": "238.00",
      "low": "232.80",
      "close": "235.40",
      "average": "235.256",
      "volume": "207754",
      "turnover": "48881150.75",
      "trades": "1730"
    },
    {
      "date": "2022-11-25",
      "bid": "227.50",
      "ask": "227.60",
      "open": "235.40",
      "high": "235.40",
      "low": "227.50",
      "close": "228.00",
      "average": "229.2062",
      "volume": "373901",
      "turnover": "85717862.05",
      "trades": "3134"
    },
    {
      "date": "2022-11-28",
      "bid": "224.60",
      "ask": "224.80",
      "open": "226.70",
      "high": "230.60",
      "low": "224.00",
      "close": "224.00",
      "average": "225.7289",
      "volume": "352173",
      "turnover": "79493942.4",
      "trades": "2919"
    },
    {
      "date": "2022-11-29",
      "bid": "221.00",
      "ask": "221.10",
      "open": "225.10",
      "high": "225.40",
      "low": "220.00",
      "close": "221.50",
      "average": "221.5559",
      "volume": "416187",
      "turnover": "92217518.55",
      "trades": "3105"
    },
    {
      "date": "2022-11-30",
      "bid": "209.00",
      "ask": "209.20",
      "open": "217.90",
      "high": "217.90",
      "low": "203.40",
      "close": "210.00",
      "average": "207.2201",
      "volume": "2391149",
      "turnover": "495398368.5",
      "trades": "11959"
    },
    {
      "date": "2022-12-01",
      "bid": "215.50",
      "ask": "215.80",
      "open": "217.00",
      "high": "219.40",
      "low": "210.90",
      "close": "216.00",
      "average": "215.8842",
      "volume": "971952",
      "turnover": "209834177.5",
      "trades": "4833"
    },
    {
      "date": "2022-12-02",
      "bid": "219.20",
      "ask": "219.40",
      "open": "214.80",
      "high": "222.20",
      "low": "212.20",
      "close": "219.00",
      "average": "217.7686",
      "volume": "463084",
      "turnover": "100852254.15",
      "trades": "2883"
    },
    {
      "date": "2022-12-05",
      "bid": "214.40",
      "ask": "214.60",
      "open": "217.00",
      "high": "217.20",
      "low": "209.00",
      "close": "214.30",
      "average": "213.6396",
      "volume": "829347",
      "turnover": "177182223.3",
      "trades": "4447"
    },
    {
      "date": "2022-12-06",
      "bid": "211.50",
      "ask": "211.70",
      "open": "214.30",
      "high": "217.90",
      "low": "209.70",
      "close": "210.80",
      "average": "212.9166",
      "volume": "407987",
      "turnover": "86874146.2",
      "trades": "2749"
    },
    {
      "date": "2022-12-07",
      "bid": "206.60",
      "ask": "206.70",
      "open": "210.20",
      "high": "212.40",
      "low": "205.60",
      "close": "206.80",
      "average": "207.4885",
      "volume": "476606",
      "turnover": "98891489.15",
      "trades": "2883"
    },
    {
      "date": "2022-12-08",
      "bid": "211.70",
      "ask": "212.00",
      "open": "207.50",
      "high": "213.60",
      "low": "207.30",
      "close": "212.10",
      "average": "211.6152",
      "volume": "237608",
      "turnover": "50278416.7",
      "trades": "1622"
    },
    {
      "date": "2022-12-09",
      "bid": "215.70",
      "ask": "215.90",
      "open": "213.60",
      "high": "216.70",
      "low": "211.20",
      "close": "215.90",
      "average": "214.9051",
      "volume": "344076",
      "turnover": "73944787.7",
      "trades": "1961"
    },
    {
      "date": "2022-12-12",
      "bid": "223.10",
      "ask": "223.30",
      "open": "214.20",
      "high": "223.80",
      "low": "214.00",
      "close": "222.90",
      "average": "220.4755",
      "volume": "408537",
      "turnover": "90064608.1",
      "trades": "3345"
    },
    {
      "date": "2022-12-13",
      "bid": "229.50",
      "ask": "229.60",
      "open": "224.00",
      "high": "236.80",
      "low": "223.10",
      "close": "229.00",
      "average": "229.4399",
      "volume": "958460",
      "turnover": "219904783.7",
      "trades": "5308"
    },
    {
      "date": "2022-12-14",
      "bid": "236.80",
      "ask": "237.00",
      "open": "228.70",
      "high": "238.60",
      "low": "227.90",
      "close": "237.30",
      "average": "234.3026",
      "volume": "647388",
      "turnover": "151674707.85",
      "trades": "3709"
    },
    {
      "date": "2022-12-15",
      "bid": "233.60",
      "ask": "233.70",
      "open": "233.20",
      "high": "239.90",
      "low": "230.60",
      "close": "234.00",
      "average": "235.2829",
      "volume": "641480",
      "turnover": "150919972.94",
      "trades": "3598"
    },
    {
      "date": "2022-12-16",
      "bid": "226.60",
      "ask": "227.00",
      "open": "233.60",
      "high": "234.10",
      "low": "225.40",
      "close": "227.30",
      "average": "228.0861",
      "volume": "451296",
      "turnover": "102934909.35",
      "trades": "3000"
    },
    {
      "date": "2022-12-19",
      "bid": "225.70",
      "ask": "226.10",
      "open": "230.00",
      "high": "230.80",
      "low": "224.80",
      "close": "226.40",
      "average": "227.1714",
      "volume": "280107",
      "turnover": "63568276.15",
      "trades": "2194"
    },
    {
      "date": "2022-12-20",
      "bid": "224.40",
      "ask": "224.50",
      "open": "224.00",
      "high": "226.30",
      "low": "221.00",
      "close": "224.60",
      "average": "224.3012",
      "volume": "212289",
      "turnover": "47616698.9",
      "trades": "1478"
    },
    {
      "date": "2022-12-21",
      "bid": "228.40",
      "ask": "228.60",
      "open": "227.00",
      "high": "230.30",
      "low": "226.00",
      "close": "229.10",
      "average": "228.657",
      "volume": "293169",
      "turnover": "67036625.35",
      "trades": "2000"
    },
    {
      "date": "2022-12-22",
      "bid": "225.10",
      "ask": "225.30",
      "open": "229.10",
      "high": "231.00",
      "low": "224.30",
      "close": "225.30",
      "average": "227.4435",
      "volume": "190178",
      "turnover": "43254741.5",
      "trades": "1660"
    },
    {
      "date": "2022-12-23",
      "bid": "230.10",
      "ask": "230.40",
      "open": "226.00",
      "high": "232.50",
      "low": "225.90",
      "close": "230.40",
      "average": "229.7577",
      "volume": "218858",
      "turnover": "50284048.8",
      "trades": "1718"
    },
    {
      "date": "2022-12-27",
      "bid": "223.80",
      "ask": "224.10",
      "open": "231.00",
      "high": "232.80",
      "low": "223.50",
      "close": "224.30",
      "average": "226.5829",
      "volume": "247460",
      "turnover": "56068234.2",
      "trades": "1929"
    },
    {
      "date": "2022-12-28",
      "bid": "221.90",
      "ask": "222.20",
      "open": "225.00",
      "high": "225.10",
      "low": "220.50",
      "close": "222.20",
      "average": "222.3593",
      "volume": "176902",
      "turnover": "39335220.85",
      "trades": "1589"
    },
    {
      "date": "2022-12-29",
      "bid": "227.60",
      "ask": "227.90",
      "open": "222.00",
      "high": "228.70",
      "low": "220.40",
      "close": "228.70",
      "average": "226.0265",
      "volume": "252981",
      "turnover": "57163687.55",
      "trades": "1622"
    },
    {
      "date": "2022-12-30",
      "bid": "224.10",
      "ask": "224.20",
      "open": "227.00",
      "high": "229.50",
      "low": "223.60",
      "close": "223.60",
      "average": "226.0353",
      "volume": "175654",
      "turnover": "39705033.79",
      "trades": "1501"
    },
    {
      "date": "2023-01-02",
      "bid": "224.20",
      "ask": "224.70",
      "open": "226.00",
      "high": "226.30",
      "low": "221.20",
      "close": "225.10",
      "average": "223.8626",
      "volume": "221028",
      "turnover": "49480574.65",
      "trades": "2024"
    },
    {
      "date": "2023-01-03",
      "bid": "221.50",
      "ask": "221.70",
      "open": "225.10",
      "high": "228.70",
      "low": "221.10",
      "close": "221.20",
      "average": "223.5422",
      "volume": "419094",
      "turnover": "93711281.45",
      "trades": "2764"
    },
    {
      "date": "2023-01-04",
      "bid": "204.80",
      "ask": "205.00",
      "open": "219.70",
      "high": "219.70",
      "low": "204.00",
      "close": "205.00",
      "average": "206.961",
      "volume": "1867007",
      "turnover": "386342143.25",
      "trades": "10995"
    },
    {
      "date": "2023-01-05",
      "bid": "203.30",
      "ask": "203.50",
      "open": "204.00",
      "high": "205.90",
      "low": "201.00",
      "close": "202.80",
      "average": "203.6743",
      "volume": "958145",
      "turnover": "195171045.35",
      "trades": "4168"
    },
    {
      "date": "2023-01-09",
      "bid": "207.80",
      "ask": "207.90",
      "open": "202.10",
      "high": "210.90",
      "low": "197.50",
      "close": "207.70",
      "average": "204.6203",
      "volume": "1263206",
      "turnover": "258477145.44",
      "trades": "7055"
    },
    {
      "date": "2023-01-10",
      "bid": "211.40",
      "ask": "211.80",
      "open": "206.60",
      "high": "214.20",
      "low": "205.30",
      "close": "211.60",
      "average": "211.2689",
      "volume": "622495",
      "turnover": "131547993.55",
      "trades": "3433"
    },
    {
      "date": "2023-01-11",
      "bid": "217.10",
      "ask": "217.50",
      "open": "209.70",
      "high": "217.40",
      "low": "207.00",
      "close": "217.00",
      "average": "213.9199",
      "volume": "686053",
      "turnover": "146750863.69",
      "trades": "3626"
    },
    {
      "date": "2023-01-12",
      "bid": "216.80",
      "ask": "217.20",
      "open": "217.10",
      "high": "219.60",
      "low": "211.90",
      "close": "216.80",
      "average": "215.6743",
      "volume": "586518",
      "turnover": "126502132.45",
      "trades": "3433"
    },
    {
      "date": "2023-01-13",
      "bid": "212.60",
      "ask": "212.80",
      "open": "214.00",
      "high": "220.30",
      "low": "212.10",
      "close": "213.00",
      "average": "216.1857",
      "volume": "764191",
      "turnover": "165167311.6",
      "trades": "3748"
    },
    {
      "date": "2023-01-16",
      "bid": "217.00",
      "ask": "217.20",
      "open": "214.60",
      "high": "218.30",
      "low": "214.10",
      "close": "217.30",
      "average": "215.9155",
      "volume": "890386",
      "turnover": "192333558.65",
      "trades": "2054"
    },
    {
      "date": "2023-01-17",
      "bid": "214.90",
      "ask": "215.20",
      "open": "216.40",
      "high": "216.40",
      "low": "211.70",
      "close": "215.40",
      "average": "214.1583",
      "volume": "464442",
      "turnover": "99472296.5",
      "trades": "2674"
    },
    {
      "date": "2023-01-18",
      "bid": "217.00",
      "ask": "217.30",
      "open": "215.40",
      "high": "220.90",
      "low": "211.70",
      "close": "217.10",
      "average": "215.4698",
      "volume": "1069461",
      "turnover": "230269851.05",
      "trades": "3567"
    },
    {
      "date": "2023-01-19",
      "bid": "210.90",
      "ask": "211.20",
      "open": "214.30",
      "high": "215.40",
      "low": "209.20",
      "close": "211.20",
      "average": "211.7549",
      "volume": "605754",
      "turnover": "128266833.4",
      "trades": "3231"
    },
    {
      "date": "2023-01-20",
      "bid": "226.90",
      "ask": "227.00",
      "open": "220.40",
      "high": "234.70",
      "low": "220.30",
      "close": "227.00",
      "average": "227.4851",
      "volume": "1611654",
      "turnover": "366646555.45",
      "trades": "9764"
    },
    {
      "date": "2023-01-23",
      "bid": "231.60",
      "ask": "232.00",
      "open": "227.00",
      "high": "234.40",
      "low": "223.70",
      "close": "232.10",
      "average": "229.3927",
      "volume": "755203",
      "turnover": "173142138.7",
      "trades": "4680"
    },
    {
      "date": "2023-01-24",
      "bid": "239.30",
      "ask": "239.40",
      "open": "232.80",
      "high": "240.80",
      "low": "231.80",
      "close": "240.10",
      "average": "238.5062",
      "volume": "542872",
      "turnover": "129477385.8",
      "trades": "4241"
    },
    {
      "date": "2023-01-25",
      "bid": "237.10",
      "ask": "237.40",
      "open": "240.50",
      "high": "241.00",
      "low": "234.20",
      "close": "238.60",
      "average": "237.6123",
      "volume": "340591",
      "turnover": "80917733.05",
      "trades": "3108"
    },
    {
      "date": "2023-01-26",
      "bid": "240.70",
      "ask": "241.00",
      "open": "240.00",
      "high": "244.60",
      "low": "235.20",
      "close": "241.30",
      "average": "240.6898",
      "volume": "305631",
      "turnover": "73564168.09",
      "trades": "2682"
    },
    {
      "date": "2023-01-27",
      "bid": "248.40",
      "ask": "248.60",
      "open": "242.00",
      "high": "248.80",
      "low": "241.00",
      "close": "248.80",
      "average": "246.1458",
      "volume": "323013",
      "turnover": "79507050.5",
      "trades": "2632"
    },
    {
      "date": "2023-01-30",
      "bid": "238.80",
      "ask": "239.10",
      "open": "247.20",
      "high": "247.20",
      "low": "238.70",
      "close": "239.20",
      "average": "240.5274",
      "volume": "369921",
      "turnover": "88977719.9",
      "trades": "3028"
    },
    {
      "date": "2023-01-31",
      "bid": "239.50",
      "ask": "239.70",
      "open": "239.20",
      "high": "243.60",
      "low": "237.50",
      "close": "240.00",
      "average": "240.3686",
      "volume": "349422",
      "turnover": "83976131.15",
      "trades": "2827"
    },
    {
      "date": "2023-02-01",
      "bid": "252.00",
      "ask": "252.30",
      "open": "241.00",
      "high": "252.60",
      "low": "241.00",
      "close": "251.80",
      "average": "250.4218",
      "volume": "734536",
      "turnover": "183943811.5",
      "trades": "3917"
    },
    {
      "date": "2023-02-02",
      "bid": "264.20",
      "ask": "264.40",
      "open": "253.80",
      "high": "266.20",
      "low": "253.80",
      "close": "264.20",
      "average": "262.7349",
      "volume": "757942",
      "turnover": "199111490.95",
      "trades": "5024"
    },
    {
      "date": "2023-02-03",
      "bid": "268.20",
      "ask": "268.50",
      "open": "262.50",
      "high": "270.80",
      "low": "260.40",
      "close": "269.10",
      "average": "267.8622",
      "volume": "636172",
      "turnover": "170334986.94",
      "trades": "4040"
    },
    {
      "date": "2023-02-06",
      "bid": "261.70",
      "ask": "262.40",
      "open": "267.20",
      "high": "267.40",
      "low": "258.20",
      "close": "261.70",
      "average": "261.7554",
      "volume": "248453",
      "turnover": "65030069",
      "trades": "2782"
    },
    {
      "date": "2023-02-07",
      "bid": "262.50",
      "ask": "262.70",
      "open": "262.10",
      "high": "263.50",
      "low": "257.10",
      "close": "263.20",
      "average": "260.8578",
      "volume": "470083",
      "turnover": "122624581.65",
      "trades": "2358"
    },
    {
      "date": "2023-02-08",
      "bid": "263.10",
      "ask": "263.30",
      "open": "265.90",
      "high": "268.00",
      "low": "261.20",
      "close": "262.40",
      "average": "264.137",
      "volume": "453929",
      "turnover": "119907904.1",
      "trades": "2483"
    },
    {
      "date": "2023-02-09",
      "bid": "261.30",
      "ask": "261.80",
      "open": "263.30",
      "high": "264.60",
      "low": "259.00",
      "close": "261.50",
      "average": "261.8505",
      "volume": "289450",
      "turnover": "75815170.25",
      "trades": "2239"
    },
    {
      "date": "2023-02-10",
      "bid": "254.90",
      "ask": "255.10",
      "open": "257.90",
      "high": "259.90",
      "low": "252.60",
      "close": "255.00",
      "average": "255.8674",
      "volume": "261550",
      "turnover": "66928949.55",
      "trades": "2373"
    },
    {
      "date": "2023-02-13",
      "bid": "262.00",
      "ask": "262.10",
      "open": "255.50",
      "high": "263.90",
      "low": "254.60",
      "close": "261.90",
      "average": "260.9896",
      "volume": "218897",
      "turnover": "57125386.9",
      "trades": "2056"
    },
    {
      "date": "2023-02-14",
      "bid": "264.10",
      "ask": "264.30",
      "open": "262.00",
      "high": "267.90",
      "low": "260.70",
      "close": "264.00",
      "average": "264.5082",
      "volume": "238481",
      "turnover": "63085595.05",
      "trades": "2265"
    },
    {
      "date": "2023-02-15",
      "bid": "267.90",
      "ask": "268.00",
      "open": "262.70",
      "high": "268.50",
      "low": "261.20",
      "close": "267.90",
      "average": "266.862",
      "volume": "330546",
      "turnover": "88204451.55",
      "trades": "2491"
    },
    {
      "date": "2023-02-16",
      "bid": "272.30",
      "ask": "272.50",
      "open": "268.50",
      "high": "274.60",
      "low": "268.50",
      "close": "272.70",
      "average": "272.0625",
      "volume": "362642",
      "turnover": "98659122.9",
      "trades": "2895"
    },
    {
      "date": "2023-02-17",
      "bid": "270.80",
      "ask": "271.00",
      "open": "266.00",
      "high": "272.10",
      "low": "264.10",
      "close": "270.80",
      "average": "269.519",
      "volume": "365801",
      "turnover": "98582190.13",
      "trades": "2642"
    },
    {
      "date": "2023-02-20",
      "bid": "270.60",
      "ask": "270.70",
      "open": "271.70",
      "high": "274.60",
      "low": "268.50",
      "close": "270.40",
      "average": "271.7524",
      "volume": "185218",
      "turnover": "50086470.7",
      "trades": "1782"
    },
    {
      "date": "2023-02-21",
      "bid": "270.60",
      "ask": "270.90",
      "open": "269.70",
      "high": "273.40",
      "low": "268.20",
      "close": "270.30",
      "average": "271.0672",
      "volume": "230796",
      "turnover": "62559571.25",
      "trades": "1939"
    },
    {
      "date": "2023-02-22",
      "bid": "271.20",
      "ask": "271.50",
      "open": "272.00",
      "high": "278.20",
      "low": "267.50",
      "close": "271.30",
      "average": "271.3814",
      "volume": "418350",
      "turnover": "113515532.15",
      "trades": "3578"
    },
    {
      "date": "2023-02-23",
      "bid": "274.50",
      "ask": "274.70",
      "open": "272.00",
      "high": "279.50",
      "low": "271.90",
      "close": "274.60",
      "average": "276.213",
      "volume": "393246",
      "turnover": "108623651.4",
      "trades": "2647"
    },
    {
      "date": "2023-02-24",
      "bid": "268.70",
      "ask": "269.10",
      "open": "274.70",
      "high": "276.50",
      "low": "266.40",
      "close": "268.80",
      "average": "270.6773",
      "volume": "317259",
      "turnover": "85875914.59",
      "trades": "2855"
    },
    {
      "date": "2023-02-27",
      "bid": "272.30",
      "ask": "272.60",
      "open": "269.00",
      "high": "275.80",
      "low": "268.90",
      "close": "272.70",
      "average": "273.0539",
      "volume": "228351",
      "turnover": "62356989.5",
      "trades": "2413"
    },
    {
      "date": "2023-02-28",
      "bid": "278.30",
      "ask": "278.60",
      "open": "272.40",
      "high": "278.80",
      "low": "270.90",
      "close": "277.70",
      "average": "274.8215",
      "volume": "466973",
      "turnover": "128335265.35",
      "trades": "2478"
    },
    {
      "date": "2023-03-01",
      "bid": "277.40",
      "ask": "277.60",
      "open": "277.40",
      "high": "280.40",
      "low": "274.70",
      "close": "277.60",
      "average": "277.6476",
      "volume": "359736",
      "turnover": "99878990.45",
      "trades": "2599"
    },
    {
      "date": "2023-03-02",
      "bid": "274.00",
      "ask": "274.40",
      "open": "274.60",
      "high": "280.00",
      "low": "271.40",
      "close": "274.20",
      "average": "274.9218",
      "volume": "438381",
      "turnover": "120491974.4",
      "trades": "2958"
    },
    {
      "date": "2023-03-03",
      "bid": "280.30",
      "ask": "280.50",
      "open": "273.90",
      "high": "281.20",
      "low": "273.80",
      "close": "280.40",
      "average": "278.9989",
      "volume": "302190",
      "turnover": "84294918.75",
      "trades": "2072"
    },
    {
      "date": "2023-03-06",
      "bid": "279.80",
      "ask": "280.10",
      "open": "282.20",
      "high": "284.30",
      "low": "278.60",
      "close": "279.80",
      "average": "280.929",
      "volume": "231829",
      "turnover": "65140409.05",
      "trades": "1994"
    },
    {
      "date": "2023-03-07",
      "bid": "274.50",
      "ask": "274.90",
      "open": "279.50",
      "high": "279.70",
      "low": "271.80",
      "close": "274.20",
      "average": "276.8925",
      "volume": "744640",
      "turnover": "206403324.5",
      "trades": "2368"
    },
    {
      "date": "2023-03-08",
      "bid": "274.90",
      "ask": "275.10",
      "open": "272.00",
      "high": "275.10",
      "low": "270.00",
      "close": "274.30",
      "average": "272.7151",
      "volume": "227049",
      "turnover": "61905559.3",
      "trades": "2246"
    },
    {
      "date": "2023-03-09",
      "bid": "275.30",
      "ask": "275.70",
      "open": "273.40",
      "high": "279.00",
      "low": "271.90",
      "close": "275.80",
      "average": "275.3703",
      "volume": "353356",
      "turnover": "97301852.3",
      "trades": "2264"
    },
    {
      "date": "2023-03-10",
      "bid": "256.00",
      "ask": "256.20",
      "open": "269.00",
      "high": "269.00",
      "low": "253.10",
      "close": "256.10",
      "average": "259.3123",
      "volume": "633028",
      "turnover": "164184184.8",
      "trades": "5789"
    },
    {
      "date": "2023-03-13",
      "bid": "248.90",
      "ask": "249.00",
      "open": "257.00",
      "high": "259.40",
      "low": "235.50",
      "close": "248.60",
      "average": "244.8813",
      "volume": "1201497",
      "turnover": "294405814.55",
      "trades": "11033"
    },
    {
      "date": "2023-03-14",
      "bid": "249.70",
      "ask": "250.00",
      "open": "246.00",
      "high": "254.90",
      "low": "239.30",
      "close": "250.20",
      "average": "247.7604",
      "volume": "609773",
      "turnover": "151028745.69",
      "trades": "4939"
    },
    {
      "date": "2023-03-15",
      "bid": "239.40",
      "ask": "239.80",
      "open": "250.40",
      "high": "250.70",
      "low": "236.40",
      "close": "239.20",
      "average": "241.7127",
      "volume": "686640",
      "turnover": "165644858.19",
      "trades": "4138"
    },
    {
      "date": "2023-03-16",
      "bid": "246.10",
      "ask": "246.40",
      "open": "245.00",
      "high": "248.70",
      "low": "235.50",
      "close": "246.60",
      "average": "243.501",
      "volume": "365102",
      "turnover": "88901359.25",
      "trades": "3008"
    },
    {
      "date": "2023-03-17",
      "bid": "236.20",
      "ask": "236.30",
      "open": "248.60",
      "high": "250.70",
      "low": "232.10",
      "close": "236.30",
      "average": "238.4794",
      "volume": "583247",
      "turnover": "139096659.19",
      "trades": "5442"
    },
    {
      "date": "2023-03-20",
      "bid": "245.50",
      "ask": "245.80",
      "open": "232.90",
      "high": "250.00",
      "low": "228.30",
      "close": "245.60",
      "average": "242.7401",
      "volume": "484458",
      "turnover": "117552237.5",
      "trades": "4015"
    },
    {
      "date": "2023-03-21",
      "bid": "256.20",
      "ask": "256.40",
      "open": "248.10",
      "high": "256.70",
      "low": "248.10",
      "close": "256.10",
      "average": "254.6592",
      "volume": "404401",
      "turnover": "102980225.25",
      "trades": "2955"
    },
    {
      "date": "2023-03-22",
      "bid": "254.00",
      "ask": "254.60",
      "open": "256.10",
      "high": "257.30",
      "low": "251.00",
      "close": "255.10",
      "average": "254.8004",
      "volume": "284774",
      "turnover": "72562355.5",
      "trades": "1965"
    },
    {
      "date": "2023-03-23",
      "bid": "251.70",
      "ask": "252.00",
      "open": "252.40",
      "high": "254.70",
      "low": "247.60",
      "close": "252.10",
      "average": "251.3989",
      "volume": "202410",
      "turnover": "50881174.35",
      "trades": "1661"
    },
    {
      "date": "2023-03-24",
      "bid": "243.20",
      "ask": "243.40",
      "open": "250.00",
      "high": "250.00",
      "low": "237.70",
      "close": "242.90",
      "average": "242.6781",
      "volume": "392159",
      "turnover": "95133823.85",
      "trades": "3918"
    },
    {
      "date": "2023-03-27",
      "bid": "243.50",
      "ask": "243.70",
      "open": "248.00",
      "high": "251.40",
      "low": "243.10",
      "close": "243.80",
      "average": "245.6874",
      "volume": "304103",
      "turnover": "74714390.5",
      "trades": "2511"
    },
    {
      "date": "2023-03-28",
      "bid": "241.30",
      "ask": "241.90",
      "open": "247.40",
      "high": "248.40",
      "low": "239.50",
      "close": "241.20",
      "average": "241.5629",
      "volume": "264948",
      "turnover": "64001782.9",
      "trades": "1744"
    },
    {
      "date": "2023-03-29",
      "bid": "239.20",
      "ask": "239.50",
      "open": "243.40",
      "high": "244.80",
      "low": "236.80",
      "close": "240.00",
      "average": "239.3664",
      "volume": "497590",
      "turnover": "119098859.4",
      "trades": "3568"
    },
    {
      "date": "2023-03-30",
      "bid": "245.50",
      "ask": "245.80",
      "open": "242.70",
      "high": "247.80",
      "low": "242.70",
      "close": "246.80",
      "average": "245.8769",
      "volume": "408508",
      "turnover": "100439811.8",
      "trades": "2729"
    },
    {
      "date": "2023-03-31",
      "bid": "242.70",
      "ask": "243.10",
      "open": "240.00",
      "high": "244.00",
      "low": "238.90",
      "close": "243.00",
      "average": "242.2214",
      "volume": "300877",
      "turnover": "72878838.84",
      "trades": "2382"
    },
    {
      "date": "2023-04-03",
      "bid": "241.70",
      "ask": "242.30",
      "open": "243.20",
      "high": "244.60",
      "low": "240.40",
      "close": "242.20",
      "average": "242.3767",
      "volume": "304753",
      "turnover": "73865339.45",
      "trades": "2023"
    },
    {
      "date": "2023-04-04",
      "bid": "252.50",
      "ask": "252.80",
      "open": "244.00",
      "high": "254.20",
      "low": "242.30",
      "close": "252.90",
      "average": "251.4641",
      "volume": "407883",
      "turnover": "102565857.85",
      "trades": "2660"
    },
    {
      "date": "2023-04-05",
      "bid": "238.70",
      "ask": "239.00",
      "open": "245.00",
      "high": "246.00",
      "low": "235.80",
      "close": "238.50",
      "average": "239.2012",
      "volume": "1005126",
      "turnover": "240431494.65",
      "trades": "5856"
    },
    {
      "date": "2023-04-06",
      "bid": "243.30",
      "ask": "243.60",
      "open": "241.70",
      "high": "249.00",
      "low": "241.70",
      "close": "243.20",
      "average": "244.5062",
      "volume": "268726",
      "turnover": "65701685",
      "trades": "2996"
    },
    {
      "date": "2023-04-11",
      "bid": "248.60",
      "ask": "248.80",
      "open": "247.90",
      "high": "249.00",
      "low": "244.20",
      "close": "248.80",
      "average": "247.4825",
      "volume": "378555",
      "turnover": "93683752.05",
      "trades": "3075"
    },
    {
      "date": "2023-04-12",
      "bid": "250.00",
      "ask": "250.10",
      "open": "251.20",
      "high": "255.00",
      "low": "246.50",
      "close": "250.20",
      "average": "250.7112",
      "volume": "334663",
      "turnover": "83902922.2",
      "trades": "2526"
    },
    {
      "date": "2023-04-13",
      "bid": "248.40",
      "ask": "248.70",
      "open": "250.30",
      "high": "253.80",
      "low": "245.50",
      "close": "248.40",
      "average": "248.6055",
      "volume": "216516",
      "turnover": "53823489.15",
      "trades": "1815"
    },
    {
      "date": "2023-04-14",
      "bid": "251.50",
      "ask": "251.70",
      "open": "250.30",
      "high": "255.60",
      "low": "250.20",
      "close": "251.40",
      "average": "252.876",
      "volume": "289627",
      "turnover": "73239923.8",
      "trades": "2063"
    },
    {
      "date": "2023-04-17",
      "bid": "245.80",
      "ask": "246.00",
      "open": "251.40",
      "high": "255.60",
      "low": "244.00",
      "close": "245.40",
      "average": "248.0592",
      "volume": "632094",
      "turnover": "156841071",
      "trades": "3919"
    },
    {
      "date": "2023-04-18",
      "bid": "246.20",
      "ask": "246.50",
      "open": "246.60",
      "high": "248.20",
      "low": "243.30",
      "close": "246.00",
      "average": "245.9725",
      "volume": "251748",
      "turnover": "61901737.7",
      "trades": "1866"
    },
    {
      "date": "2023-04-19",
      "bid": "242.10",
      "ask": "242.40",
      "open": "245.60",
      "high": "247.70",
      "low": "242.10",
      "close": "242.90",
      "average": "243.8216",
      "volume": "260692",
      "turnover": "63564415.15",
      "trades": "1826"
    },
    {
      "date": "2023-04-20",
      "bid": "233.30",
      "ask": "233.40",
      "open": "242.60",
      "high": "242.60",
      "low": "228.70",
      "close": "233.30",
      "average": "234.5022",
      "volume": "740263",
      "turnover": "173553849.5",
      "trades": "4697"
    },
    {
      "date": "2023-04-21",
      "bid": "234.60",
      "ask": "234.80",
      "open": "233.30",
      "high": "235.10",
      "low": "231.00",
      "close": "234.60",
      "average": "233.5749",
      "volume": "464795",
      "turnover": "108564508.3",
      "trades": "2750"
    },
    {
      "date": "2023-04-24",
      "bid": "213.70",
      "ask": "213.80",
      "open": "215.90",
      "high": "223.50",
      "low": "211.50",
      "close": "212.50",
      "average": "216.2259",
      "volume": "2717628",
      "turnover": "587704107.95",
      "trades": "22016"
    },
    {
      "date": "2023-04-25",
      "bid": "218.40",
      "ask": "218.60",
      "open": "212.50",
      "high": "219.10",
      "low": "207.50",
      "close": "218.40",
      "average": "213.4642",
      "volume": "1115445",
      "turnover": "238114932",
      "trades": "7904"
    },
    {
      "date": "2023-04-26",
      "bid": "216.00",
      "ask": "216.20",
      "open": "214.30",
      "high": "216.40",
      "low": "210.30",
      "close": "215.80",
      "average": "213.4591",
      "volume": "1042602",
      "turnover": "222530066.15",
      "trades": "4369"
    },
    {
      "date": "2023-04-27",
      "bid": "216.30",
      "ask": "216.50",
      "open": "215.80",
      "high": "221.20",
      "low": "215.00",
      "close": "216.30",
      "average": "217.615",
      "volume": "523354",
      "turnover": "113899041.3",
      "trades": "3494"
    },
    {
      "date": "2023-04-28",
      "bid": "218.00",
      "ask": "218.10",
      "open": "216.90",
      "high": "219.70",
      "low": "215.00",
      "close": "217.70",
      "average": "217.6912",
      "volume": "535497",
      "turnover": "116573350.15",
      "trades": "3197"
    },
    {
      "date": "2023-05-02",
      "bid": "209.30",
      "ask": "209.40",
      "open": "217.80",
      "high": "218.00",
      "low": "208.80",
      "close": "209.00",
      "average": "211.9457",
      "volume": "555738",
      "turnover": "117801263.5",
      "trades": "3807"
    },
    {
      "date": "2023-05-03",
      "bid": "208.70",
      "ask": "208.80",
      "open": "210.80",
      "high": "212.10",
      "low": "206.60",
      "close": "208.90",
      "average": "208.6493",
      "volume": "403685",
      "turnover": "84228559.34",
      "trades": "2765"
    },
    {
      "date": "2023-05-04",
      "bid": "208.20",
      "ask": "208.50",
      "open": "208.90",
      "high": "210.40",
      "low": "206.30",
      "close": "208.00",
      "average": "207.6556",
      "volume": "461450",
      "turnover": "95826551.5",
      "trades": "2021"
    },
    {
      "date": "2023-05-05",
      "bid": "215.30",
      "ask": "215.50",
      "open": "209.80",
      "high": "215.80",
      "low": "208.60",
      "close": "215.10",
      "average": "213.5849",
      "volume": "241461",
      "turnover": "51572416.4",
      "trades": "1732"
    },
    {
      "date": "2023-05-08",
      "bid": "218.00",
      "ask": "218.30",
      "open": "216.50",
      "high": "218.30",
      "low": "215.30",
      "close": "218.30",
      "average": "217.4607",
      "volume": "362036",
      "turnover": "78727744.3",
      "trades": "2010"
    },
    {
      "date": "2023-05-09",
      "bid": "215.60",
      "ask": "215.80",
      "open": "218.00",
      "high": "218.00",
      "low": "213.00",
      "close": "216.00",
      "average": "215.6909",
      "volume": "407677",
      "turnover": "87927382.75",
      "trades": "2473"
    },
    {
      "date": "2023-05-10",
      "bid": "216.10",
      "ask": "216.30",
      "open": "217.00",
      "high": "219.20",
      "low": "213.60",
      "close": "216.30",
      "average": "216.802",
      "volume": "247820",
      "turnover": "53729670.2",
      "trades": "2534"
    },
    {
      "date": "2023-05-11",
      "bid": "221.00",
      "ask": "221.10",
      "open": "218.00",
      "high": "223.30",
      "low": "218.00",
      "close": "221.00",
      "average": "220.7346",
      "volume": "281973",
      "turnover": "62239464.3",
      "trades": "2289"
    },
    {
      "date": "2023-05-12",
      "bid": "223.30",
      "ask": "223.60",
      "open": "221.00",
      "high": "227.40",
      "low": "220.80",
      "close": "224.00",
      "average": "224.0585",
      "volume": "306934",
      "turnover": "68767656.05",
      "trades": "2261"
    },
    {
      "date": "2023-05-15",
      "bid": "222.90",
      "ask": "223.10",
      "open": "222.00",
      "high": "223.30",
      "low": "218.40",
      "close": "223.00",
      "average": "221.1685",
      "volume": "319560",
      "turnover": "70675876.75",
      "trades": "2641"
    },
    {
      "date": "2023-05-16",
      "bid": "224.50",
      "ask": "224.80",
      "open": "221.40",
      "high": "225.00",
      "low": "219.80",
      "close": "224.80",
      "average": "223.7553",
      "volume": "238897",
      "turnover": "53453049.3",
      "trades": "1740"
    },
    {
      "date": "2023-05-17",
      "bid": "218.30",
      "ask": "218.50",
      "open": "222.50",
      "high": "222.70",
      "low": "218.20",
      "close": "219.40",
      "average": "219.679",
      "volume": "149661",
      "turnover": "32877377.1",
      "trades": "1187"
    },
    {
      "date": "2023-05-19",
      "bid": "224.00",
      "ask": "224.30",
      "open": "223.40",
      "high": "227.40",
      "low": "222.30",
      "close": "224.10",
      "average": "225.1036",
      "volume": "267827",
      "turnover": "60290130.05",
      "trades": "2468"
    },
    {
      "date": "2023-05-22",
      "bid": "227.10",
      "ask": "227.30",
      "open": "224.10",
      "high": "227.20",
      "low": "222.80",
      "close": "227.00",
      "average": "226.0183",
      "volume": "201792",
      "turnover": "45608230.7",
      "trades": "1598"
    },
    {
      "date": "2023-05-23",
      "bid": "227.30",
      "ask": "227.40",
      "open": "225.00",
      "high": "228.90",
      "low": "224.50",
      "close": "227.30",
      "average": "227.434",
      "volume": "164246",
      "turnover": "37354558.54",
      "trades": "1410"
    },
    {
      "date": "2023-05-24",
      "bid": "222.10",
      "ask": "222.30",
      "open": "223.20",
      "high": "223.80",
      "low": "217.50",
      "close": "221.80",
      "average": "221.0358",
      "volume": "404960",
      "turnover": "89532699.6",
      "trades": "2673"
    },
    {
      "date": "2023-05-25",
      "bid": "222.50",
      "ask": "222.60",
      "open": "221.80",
      "high": "224.80",
      "low": "219.80",
      "close": "222.20",
      "average": "222.184",
      "volume": "227192",
      "turnover": "50476729.8",
      "trades": "1528"
    },
    {
      "date": "2023-05-26",
      "bid": "226.00",
      "ask": "226.30",
      "open": "222.30",
      "high": "226.40",
      "low": "219.80",
      "close": "225.40",
      "average": "224.5358",
      "volume": "216566",
      "turnover": "48639721.9",
      "trades": "1838"
    },
    {
      "date": "2023-05-29",
      "bid": "227.40",
      "ask": "227.60",
      "open": "227.30",
      "high": "229.30",
      "low": "225.10",
      "close": "227.70",
      "average": "226.9029",
      "volume": "210817",
      "turnover": "47834972",
      "trades": "1551"
    },
    {
      "date": "2023-05-30",
      "bid": "230.50",
      "ask": "230.80",
      "open": "228.20",
      "high": "231.60",
      "low": "227.40",
      "close": "231.20",
      "average": "230.4919",
      "volume": "324069",
      "turnover": "74694838.5",
      "trades": "1970"
    },
    {
      "date": "2023-05-31",
      "bid": "223.40",
      "ask": "223.50",
      "open": "229.40",
      "high": "229.40",
      "low": "219.80",
      "close": "224.00",
      "average": "223.1651",
      "volume": "762342",
      "turnover": "170129309.94",
      "trades": "3382"
    },
    {
      "date": "2023-06-01",
      "bid": "227.80",
      "ask": "228.10",
      "open": "227.40",
      "high": "230.10",
      "low": "225.00",
      "close": "228.60",
      "average": "228.354",
      "volume": "634106",
      "turnover": "144862528.35",
      "trades": "1809"
    },
    {
      "date": "2023-06-02",
      "bid": "232.50",
      "ask": "232.70",
      "open": "230.70",
      "high": "232.90",
      "low": "228.50",
      "close": "232.80",
      "average": "231.3783",
      "volume": "302396",
      "turnover": "69967739.25",
      "trades": "2171"
    },
    {
      "date": "2023-06-05",
      "bid": "228.40",
      "ask": "228.70",
      "open": "232.80",
      "high": "234.50",
      "low": "228.00",
      "close": "228.00",
      "average": "231.1835",
      "volume": "302100",
      "turnover": "69841718.59",
      "trades": "2144"
    },
    {
      "date": "2023-06-07",
      "bid": "231.90",
      "ask": "232.10",
      "open": "228.40",
      "high": "233.50",
      "low": "225.10",
      "close": "231.80",
      "average": "231.1462",
      "volume": "399496",
      "turnover": "92341686.6",
      "trades": "2175"
    },
    {
      "date": "2023-06-08",
      "bid": "227.50",
      "ask": "227.60",
      "open": "230.00",
      "high": "230.60",
      "low": "226.80",
      "close": "227.80",
      "average": "228.3357",
      "volume": "220466",
      "turnover": "50346185.4",
      "trades": "1679"
    },
    {
      "date": "2023-06-09",
      "bid": "221.50",
      "ask": "221.80",
      "open": "220.00",
      "high": "222.60",
      "low": "214.70",
      "close": "221.30",
      "average": "219.15",
      "volume": "1004821",
      "turnover": "220175952.65",
      "trades": "5722"
    },
    {
      "date": "2023-06-12",
      "bid": "222.10",
      "ask": "222.30",
      "open": "221.30",
      "high": "223.30",
      "low": "220.00",
      "close": "222.10",
      "average": "221.8049",
      "volume": "238726",
      "turnover": "52950613.95",
      "trades": "2211"
    },
    {
      "date": "2023-06-13",
      "bid": "219.80",
      "ask": "220.00",
      "open": "223.10",
      "high": "223.30",
      "low": "219.00",
      "close": "219.50",
      "average": "220.5711",
      "volume": "295026",
      "turnover": "65107160.85",
      "trades": "1895"
    },
    {
      "date": "2023-06-14",
      "bid": "218.20",
      "ask": "218.50",
      "open": "219.00",
      "high": "219.40",
      "low": "216.40",
      "close": "218.30",
      "average": "218.1958",
      "volume": "282825",
      "turnover": "61712169.2",
      "trades": "1898"
    },
    {
      "date": "2023-06-15",
      "bid": "217.30",
      "ask": "217.60",
      "open": "218.00",
      "high": "219.00",
      "low": "214.80",
      "close": "217.80",
      "average": "217.5459",
      "volume": "302359",
      "turnover": "65777248.2",
      "trades": "1921"
    },
    {
      "date": "2023-06-16",
      "bid": "220.10",
      "ask": "220.40",
      "open": "219.00",
      "high": "222.90",
      "low": "218.90",
      "close": "220.20",
      "average": "220.6452",
      "volume": "398722",
      "turnover": "87980343.75",
      "trades": "2470"
    },
    {
      "date": "2023-06-19",
      "bid": "213.90",
      "ask": "214.00",
      "open": "218.30",
      "high": "218.30",
      "low": "213.60",
      "close": "213.80",
      "average": "214.7026",
      "volume": "299402",
      "turnover": "64283054.85",
      "trades": "2855"
    },
    {
      "date": "2023-06-20",
      "bid": "210.90",
      "ask": "211.20",
      "open": "213.00",
      "high": "214.30",
      "low": "210.60",
      "close": "211.00",
      "average": "211.7141",
      "volume": "293559",
      "turnover": "62154456",
      "trades": "2495"
    },
    {
      "date": "2023-06-21",
      "bid": "208.60",
      "ask": "208.80",
      "open": "210.50",
      "high": "211.50",
      "low": "207.70",
      "close": "208.30",
      "average": "208.8289",
      "volume": "293391",
      "turnover": "61259335.85",
      "trades": "2218"
    },
    {
      "date": "2023-06-22",
      "bid": "208.40",
      "ask": "208.50",
      "open": "206.60",
      "high": "209.60",
      "low": "205.70",
      "close": "208.70",
      "average": "208.5061",
      "volume": "252882",
      "turnover": "52733803.05",
      "trades": "2080"
    },
    {
      "date": "2023-06-26",
      "bid": "207.20",
      "ask": "207.40",
      "open": "207.80",
      "high": "208.90",
      "low": "203.90",
      "close": "207.90",
      "average": "206.9743",
      "volume": "287164",
      "turnover": "59435967.95",
      "trades": "2462"
    },
    {
      "date": "2023-06-27",
      "bid": "213.60",
      "ask": "213.90",
      "open": "207.90",
      "high": "214.10",
      "low": "207.40",
      "close": "214.00",
      "average": "211.3628",
      "volume": "291057",
      "turnover": "61347730.9",
      "trades": "1813"
    },
    {
      "date": "2023-06-28",
      "bid": "216.00",
      "ask": "216.10",
      "open": "215.10",
      "high": "216.20",
      "low": "211.40",
      "close": "215.80",
      "average": "215.1599",
      "volume": "541153",
      "turnover": "116432768.35",
      "trades": "2567"
    },
    {
      "date": "2023-06-29",
      "bid": "214.60",
      "ask": "214.80",
      "open": "215.80",
      "high": "218.50",
      "low": "214.30",
      "close": "214.90",
      "average": "216.4745",
      "volume": "229443",
      "turnover": "49667742.65",
      "trades": "1729"
    },
    {
      "date": "2023-06-30",
      "bid": "219.20",
      "ask": "219.40",
      "open": "216.20",
      "high": "219.80",
      "low": "214.60",
      "close": "219.50",
      "average": "218.6493",
      "volume": "296228",
      "turnover": "64769110.4",
      "trades": "1587"
    },
    {
      "date": "2023-07-03",
      "bid": "218.40",
      "ask": "218.70",
      "open": "219.50",
      "high": "219.80",
      "low": "216.60",
      "close": "218.80",
      "average": "218.4528",
      "volume": "171434",
      "turnover": "37450103.25",
      "trades": "1367"
    },
    {
      "date": "2023-07-04",
      "bid": "219.60",
      "ask": "219.80",
      "open": "218.80",
      "high": "222.00",
      "low": "217.70",
      "close": "220.20",
      "average": "219.7599",
      "volume": "212000",
      "turnover": "46588864.15",
      "trades": "1620"
    },
    {
      "date": "2023-07-05",
      "bid": "218.60",
      "ask": "218.90",
      "open": "214.00",
      "high": "219.40",
      "low": "210.70",
      "close": "217.70",
      "average": "215.1837",
      "volume": "552974",
      "turnover": "118991750.85",
      "trades": "2805"
    },
    {
      "date": "2023-07-06",
      "bid": "215.00",
      "ask": "215.20",
      "open": "216.80",
      "high": "218.00",
      "low": "213.50",
      "close": "215.10",
      "average": "215.1726",
      "volume": "383801",
      "turnover": "82611778.95",
      "trades": "2266"
    },
    {
      "date": "2023-07-07",
      "bid": "217.60",
      "ask": "217.80",
      "open": "215.80",
      "high": "218.00",
      "low": "207.90",
      "close": "217.20",
      "average": "213.9814",
      "volume": "579968",
      "turnover": "124086634",
      "trades": "2533"
    },
    {
      "date": "2023-07-10",
      "bid": "215.80",
      "ask": "216.10",
      "open": "216.40",
      "high": "218.70",
      "low": "215.00",
      "close": "215.90",
      "average": "216.3157",
      "volume": "206696",
      "turnover": "44711818.15",
      "trades": "1362"
    },
    {
      "date": "2023-07-11",
      "bid": "217.00",
      "ask": "217.40",
      "open": "215.90",
      "high": "217.70",
      "low": "214.30",
      "close": "217.30",
      "average": "216.2146",
      "volume": "296363",
      "turnover": "64077459.45",
      "trades": "1885"
    },
    {
      "date": "2023-07-12",
      "bid": "220.20",
      "ask": "220.30",
      "open": "217.30",
      "high": "220.80",
      "low": "214.00",
      "close": "220.10",
      "average": "218.3065",
      "volume": "283091",
      "turnover": "61802334.75",
      "trades": "2029"
    },
    {
      "date": "2023-07-13",
      "bid": "218.20",
      "ask": "218.50",
      "open": "220.30",
      "high": "222.70",
      "low": "217.60",
      "close": "218.90",
      "average": "219.7306",
      "volume": "338162",
      "turnover": "74312079.34",
      "trades": "2172"
    },
    {
      "date": "2023-07-14",
      "bid": "223.30",
      "ask": "223.50",
      "open": "218.90",
      "high": "231.30",
      "low": "217.20",
      "close": "223.50",
      "average": "225.2376",
      "volume": "656097",
      "turnover": "147792730.69",
      "trades": "4509"
    },
    {
      "date": "2023-07-17",
      "bid": "226.20",
      "ask": "226.40",
      "open": "221.50",
      "high": "229.10",
      "low": "216.70",
      "close": "226.60",
      "average": "225.8865",
      "volume": "339394",
      "turnover": "76662394.3",
      "trades": "2260"
    },
    {
      "date": "2023-07-18",
      "bid": "225.70",
      "ask": "226.10",
      "open": "226.20",
      "high": "227.50",
      "low": "223.80",
      "close": "226.00",
      "average": "226.1581",
      "volume": "191267",
      "turnover": "43256449.6",
      "trades": "1548"
    },
    {
      "date": "2023-07-19",
      "bid": "238.30",
      "ask": "238.40",
      "open": "226.10",
      "high": "238.70",
      "low": "226.10",
      "close": "238.00",
      "average": "234.2656",
      "volume": "507646",
      "turnover": "118916694.8",
      "trades": "3507"
    },
    {
      "date": "2023-07-20",
      "bid": "236.60",
      "ask": "236.80",
      "open": "236.20",
      "high": "237.80",
      "low": "233.80",
      "close": "236.80",
      "average": "236.2667",
      "volume": "148706",
      "turnover": "35134143.04",
      "trades": "1274"
    },
    {
      "date": "2023-07-21",
      "bid": "236.70",
      "ask": "237.00",
      "open": "235.30",
      "high": "237.00",
      "low": "233.70",
      "close": "236.70",
      "average": "235.8006",
      "volume": "144495",
      "turnover": "34072006.79",
      "trades": "1160"
    },
    {
      "date": "2023-07-24",
      "bid": "236.70",
      "ask": "236.90",
      "open": "234.80",
      "high": "240.50",
      "low": "234.80",
      "close": "236.40",
      "average": "237.4646",
      "volume": "271523",
      "turnover": "64477173.1",
      "trades": "1390"
    },
    {
      "date": "2023-07-25",
      "bid": "241.90",
      "ask": "242.00",
      "open": "236.40",
      "high": "241.90",
      "low": "235.80",
      "close": "241.80",
      "average": "240.4906",
      "volume": "185037",
      "turnover": "44469102.8",
      "trades": "1589"
    },
    {
      "date": "2023-07-26",
      "bid": "241.40",
      "ask": "241.80",
      "open": "241.10",
      "high": "241.80",
      "low": "238.30",
      "close": "241.60",
      "average": "240.5169",
      "volume": "159444",
      "turnover": "38349158.29",
      "trades": "1465"
    },
    {
      "date": "2023-07-27",
      "bid": "238.50",
      "ask": "238.70",
      "open": "242.60",
      "high": "245.40",
      "low": "238.50",
      "close": "239.00",
      "average": "240.9064",
      "volume": "152975",
      "turnover": "36851688.9",
      "trades": "1384"
    },
    {
      "date": "2023-07-28",
      "bid": "239.60",
      "ask": "239.90",
      "open": "239.00",
      "high": "240.60",
      "low": "236.80",
      "close": "239.80",
      "average": "239.3794",
      "volume": "179953",
      "turnover": "43077568.15",
      "trades": "1554"
    },
    {
      "date": "2023-07-31",
      "bid": "238.90",
      "ask": "239.00",
      "open": "239.80",
      "high": "239.80",
      "low": "235.50",
      "close": "238.30",
      "average": "237.7803",
      "volume": "115425",
      "turnover": "27445697.3",
      "trades": "1199"
    },
    {
      "date": "2023-08-01",
      "bid": "235.20",
      "ask": "235.40",
      "open": "237.80",
      "high": "237.80",
      "low": "232.80",
      "close": "234.80",
      "average": "234.7279",
      "volume": "150920",
      "turnover": "35425139.4",
      "trades": "1488"
    },
    {
      "date": "2023-08-02",
      "bid": "230.20",
      "ask": "230.50",
      "open": "231.40",
      "high": "234.50",
      "low": "229.80",
      "close": "230.50",
      "average": "231.3612",
      "volume": "201480",
      "turnover": "46616623.45",
      "trades": "1564"
    },
    {
      "date": "2023-08-03",
      "bid": "232.60",
      "ask": "233.00",
      "open": "229.70",
      "high": "237.20",
      "low": "229.50",
      "close": "233.40",
      "average": "233.5839",
      "volume": "171264",
      "turnover": "40004759.75",
      "trades": "1331"
    },
    {
      "date": "2023-08-04",
      "bid": "238.80",
      "ask": "239.00",
      "open": "235.00",
      "high": "239.70",
      "low": "234.80",
      "close": "239.60",
      "average": "238.2675",
      "volume": "206477",
      "turnover": "49197521.35",
      "trades": "1951"
    },
    {
      "date": "2023-08-07",
      "bid": "238.50",
      "ask": "238.70",
      "open": "238.00",
      "high": "240.70",
      "low": "236.40",
      "close": "238.60",
      "average": "238.4003",
      "volume": "112690",
      "turnover": "26865780",
      "trades": "1307"
    },
    {
      "date": "2023-08-08",
      "bid": "236.20",
      "ask": "236.40",
      "open": "236.70",
      "high": "239.20",
      "low": "235.40",
      "close": "236.20",
      "average": "237.031",
      "volume": "158060",
      "turnover": "37465787.15",
      "trades": "1438"
    },
    {
      "date": "2023-08-09",
      "bid": "237.40",
      "ask": "237.60",
      "open": "236.20",
      "high": "242.10",
      "low": "236.10",
      "close": "237.60",
      "average": "238.9576",
      "volume": "162636",
      "turnover": "38862700.45",
      "trades": "1420"
    },
    {
      "date": "2023-08-10",
      "bid": "239.40",
      "ask": "239.60",
      "open": "237.60",
      "high": "241.10",
      "low": "237.60",
      "close": "239.50",
      "average": "239.6343",
      "volume": "123766",
      "turnover": "29658496.05",
      "trades": "1141"
    },
    {
      "date": "2023-08-11",
      "bid": "232.80",
      "ask": "233.20",
      "open": "239.40",
      "high": "239.50",
      "low": "232.90",
      "close": "233.60",
      "average": "235.5136",
      "volume": "131513",
      "turnover": "30979203.65",
      "trades": "1092"
    },
    {
      "date": "2023-08-14",
      "bid": "235.30",
      "ask": "235.90",
      "open": "232.80",
      "high": "236.40",
      "low": "231.40",
      "close": "235.50",
      "average": "234.8591",
      "volume": "134434",
      "turnover": "31572929.5",
      "trades": "1057"
    },
    {
      "date": "2023-08-15",
      "bid": "230.90",
      "ask": "231.10",
      "open": "235.50",
      "high": "235.50",
      "low": "230.20",
      "close": "230.90",
      "average": "231.6581",
      "volume": "117240",
      "turnover": "27159598.5",
      "trades": "1147"
    },
    {
      "date": "2023-08-16",
      "bid": "234.20",
      "ask": "234.40",
      "open": "229.90",
      "high": "234.70",
      "low": "228.50",
      "close": "234.10",
      "average": "232.9936",
      "volume": "169196",
      "turnover": "39418101.5",
      "trades": "1189"
    },
    {
      "date": "2023-08-17",
      "bid": "225.70",
      "ask": "225.80",
      "open": "231.00",
      "high": "233.00",
      "low": "224.00",
      "close": "225.80",
      "average": "226.4927",
      "volume": "314647",
      "turnover": "71264305.15",
      "trades": "2046"
    },
    {
      "date": "2023-08-18",
      "bid": "223.10",
      "ask": "223.30",
      "open": "225.70",
      "high": "225.70",
      "low": "219.00",
      "close": "223.00",
      "average": "221.7368",
      "volume": "159455",
      "turnover": "35356912.85",
      "trades": "1516"
    },
    {
      "date": "2023-08-21",
      "bid": "217.60",
      "ask": "217.80",
      "open": "220.80",
      "high": "222.60",
      "low": "217.50",
      "close": "217.50",
      "average": "219.0834",
      "volume": "153031",
      "turnover": "33527869.5",
      "trades": "1417"
    },
    {
      "date": "2023-08-22",
      "bid": "217.40",
      "ask": "217.50",
      "open": "217.50",
      "high": "221.60",
      "low": "216.90",
      "close": "217.40",
      "average": "218.445",
      "volume": "147538",
      "turnover": "32251241.3",
      "trades": "1079"
    },
    {
      "date": "2023-08-23",
      "bid": "216.20",
      "ask": "216.40",
      "open": "217.40",
      "high": "218.80",
      "low": "215.10",
      "close": "216.30",
      "average": "216.4711",
      "volume": "132345",
      "turnover": "28649298.7",
      "trades": "1202"
    },
    {
      "date": "2023-08-24",
      "bid": "215.30",
      "ask": "215.50",
      "open": "217.00",
      "high": "217.80",
      "low": "215.00",
      "close": "215.40",
      "average": "215.7917",
      "volume": "129036",
      "turnover": "27844862.5",
      "trades": "1557"
    },
    {
      "date": "2023-08-25",
      "bid": "213.70",
      "ask": "213.90",
      "open": "215.00",
      "high": "217.70",
      "low": "213.40",
      "close": "213.50",
      "average": "214.7267",
      "volume": "160031",
      "turnover": "34365175.85",
      "trades": "1570"
    },
    {
      "date": "2023-08-28",
      "bid": "217.00",
      "ask": "217.10",
      "open": "214.90",
      "high": "217.80",
      "low": "214.20",
      "close": "217.10",
      "average": "216.8687",
      "volume": "433658",
      "turnover": "93221942.3",
      "trades": "1394"
    },
    {
      "date": "2023-08-29",
      "bid": "214.90",
      "ask": "215.00",
      "open": "217.10",
      "high": "217.30",
      "low": "213.70",
      "close": "215.00",
      "average": "215.1197",
      "volume": "290112",
      "turnover": "62422161.25",
      "trades": "1938"
    },
    {
      "date": "2023-08-30",
      "bid": "215.40",
      "ask": "215.60",
      "open": "216.20",
      "high": "217.10",
      "low": "213.90",
      "close": "215.10",
      "average": "215.3358",
      "volume": "207089",
      "turnover": "44593837.85",
      "trades": "1763"
    },
    {
      "date": "2023-08-31",
      "bid": "212.10",
      "ask": "212.20",
      "open": "214.90",
      "high": "214.90",
      "low": "211.30",
      "close": "212.00",
      "average": "212.3634",
      "volume": "425294",
      "turnover": "90318576.5",
      "trades": "2455"
    },
    {
      "date": "2023-09-01",
      "bid": "209.60",
      "ask": "209.80",
      "open": "211.00",
      "high": "212.90",
      "low": "208.10",
      "close": "209.50",
      "average": "210.1958",
      "volume": "262949",
      "turnover": "55273934.65",
      "trades": "2153"
    },
    {
      "date": "2023-09-04",
      "bid": "209.60",
      "ask": "209.80",
      "open": "208.90",
      "high": "213.50",
      "low": "208.40",
      "close": "209.80",
      "average": "210.887",
      "volume": "255268",
      "turnover": "53854745.1",
      "trades": "1583"
    },
    {
      "date": "2023-09-05",
      "bid": "202.40",
      "ask": "202.70",
      "open": "204.50",
      "high": "204.90",
      "low": "200.10",
      "close": "202.30",
      "average": "202.2348",
      "volume": "463000",
      "turnover": "93634296",
      "trades": "3794"
    },
    {
      "date": "2023-09-06",
      "bid": "203.30",
      "ask": "203.40",
      "open": "202.00",
      "high": "204.20",
      "low": "201.10",
      "close": "203.30",
      "average": "203.0221",
      "volume": "249602",
      "turnover": "50674534.05",
      "trades": "2289"
    },
    {
      "date": "2023-09-07",
      "bid": "199.15",
      "ask": "199.25",
      "open": "203.30",
      "high": "203.30",
      "low": "198.25",
      "close": "198.50",
      "average": "199.9124",
      "volume": "567234",
      "turnover": "113399101.33",
      "trades": "2034"
    },
    {
      "date": "2023-09-08",
      "bid": "197.95",
      "ask": "198.10",
      "open": "200.60",
      "high": "200.60",
      "low": "197.30",
      "close": "197.90",
      "average": "198.4009",
      "volume": "321026",
      "turnover": "63692025.58",
      "trades": "2034"
    },
    {
      "date": "2023-09-11",
      "bid": "203.10",
      "ask": "203.20",
      "open": "196.00",
      "high": "203.60",
      "low": "195.20",
      "close": "202.90",
      "average": "201.4237",
      "volume": "612182",
      "turnover": "123159148.4",
      "trades": "2436"
    },
    {
      "date": "2023-09-12",
      "bid": "200.40",
      "ask": "200.50",
      "open": "203.40",
      "high": "205.90",
      "low": "199.60",
      "close": "200.50",
      "average": "201.3507",
      "volume": "279563",
      "turnover": "56299703.55",
      "trades": "1509"
    },
    {
      "date": "2023-09-13",
      "bid": "200.50",
      "ask": "200.70",
      "open": "199.10",
      "high": "202.60",
      "low": "198.40",
      "close": "201.20",
      "average": "201.1583",
      "volume": "277559",
      "turnover": "55845920.65",
      "trades": "1239"
    },
    {
      "date": "2023-09-14",
      "bid": "202.50",
      "ask": "202.60",
      "open": "201.30",
      "high": "203.10",
      "low": "200.50",
      "close": "202.90",
      "average": "202.4058",
      "volume": "294571",
      "turnover": "59622924.05",
      "trades": "1396"
    },
    {
      "date": "2023-09-15",
      "bid": "202.70",
      "ask": "202.90",
      "open": "205.20",
      "high": "205.40",
      "low": "201.00",
      "close": "203.10",
      "average": "202.9418",
      "volume": "325304",
      "turnover": "66008557",
      "trades": "1699"
    },
    {
      "date": "2023-09-18",
      "bid": "201.60",
      "ask": "201.80",
      "open": "202.00",
      "high": "203.40",
      "low": "201.00",
      "close": "201.70",
      "average": "201.9636",
      "volume": "119832",
      "turnover": "24220461.65",
      "trades": "948"
    },
    {
      "date": "2023-09-19",
      "bid": "201.10",
      "ask": "201.40",
      "open": "201.00",
      "high": "203.00",
      "low": "200.70",
      "close": "201.40",
      "average": "201.5859",
      "volume": "93992",
      "turnover": "18947514.14",
      "trades": "894"
    },
    {
      "date": "2023-09-20",
      "bid": "205.90",
      "ask": "206.00",
      "open": "201.00",
      "high": "206.00",
      "low": "200.70",
      "close": "206.00",
      "average": "204.8288",
      "volume": "186586",
      "turnover": "38219302.45",
      "trades": "1177"
    },
    {
      "date": "2023-09-21",
      "bid": "201.70",
      "ask": "201.90",
      "open": "205.20",
      "high": "205.20",
      "low": "201.30",
      "close": "202.00",
      "average": "202.4633",
      "volume": "211083",
      "turnover": "42744671.4",
      "trades": "1456"
    },
    {
      "date": "2023-09-22",
      "bid": "199.40",
      "ask": "199.60",
      "open": "201.90",
      "high": "201.90",
      "low": "197.90",
      "close": "199.80",
      "average": "199.8255",
      "volume": "224923",
      "turnover": "44945799.75",
      "trades": "1975"
    },
    {
      "date": "2023-09-25",
      "bid": "197.65",
      "ask": "197.85",
      "open": "199.50",
      "high": "202.50",
      "low": "195.20",
      "close": "198.15",
      "average": "198.175",
      "volume": "206961",
      "turnover": "41046052.29",
      "trades": "1821"
    },
    {
      "date": "2023-09-26",
      "bid": "193.25",
      "ask": "193.45",
      "open": "197.05",
      "high": "197.75",
      "low": "192.65",
      "close": "193.15",
      "average": "194.3737",
      "volume": "420428",
      "turnover": "81670803.93",
      "trades": "1935"
    },
    {
      "date": "2023-09-27",
      "bid": "190.50",
      "ask": "190.65",
      "open": "193.15",
      "high": "194.80",
      "low": "190.35",
      "close": "190.65",
      "average": "191.3925",
      "volume": "196067",
      "turnover": "37528049.76",
      "trades": "1942"
    },
    {
      "date": "2023-09-28",
      "bid": "190.50",
      "ask": "190.75",
      "open": "190.30",
      "high": "191.80",
      "low": "185.90",
      "close": "190.95",
      "average": "190.0831",
      "volume": "278038",
      "turnover": "52817176.25",
      "trades": "2035"
    },
    {
      "date": "2023-09-29",
      "bid": "189.60",
      "ask": "189.85",
      "open": "191.00",
      "high": "193.80",
      "low": "188.70",
      "close": "189.40",
      "average": "190.2655",
      "volume": "515455",
      "turnover": "98068155.1",
      "trades": "2890"
    },
    {
      "date": "2023-10-02",
      "bid": "186.05",
      "ask": "186.45",
      "open": "189.40",
      "high": "192.20",
      "low": "184.65",
      "close": "186.15",
      "average": "187.6847",
      "volume": "681996",
      "turnover": "128000713.93",
      "trades": "2824"
    },
    {
      "date": "2023-10-03",
      "bid": "182.30",
      "ask": "182.45",
      "open": "185.20",
      "high": "189.15",
      "low": "181.40",
      "close": "182.20",
      "average": "185.0452",
      "volume": "436459",
      "turnover": "80760575.9",
      "trades": "3393"
    },
    {
      "date": "2023-10-04",
      "bid": "184.25",
      "ask": "184.55",
      "open": "180.00",
      "high": "186.05",
      "low": "179.35",
      "close": "184.85",
      "average": "183.6806",
      "volume": "452550",
      "turnover": "83077735.91",
      "trades": "2590"
    },
    {
      "date": "2023-10-05",
      "bid": "186.50",
      "ask": "186.75",
      "open": "185.80",
      "high": "189.95",
      "low": "184.35",
      "close": "186.05",
      "average": "186.2105",
      "volume": "352385",
      "turnover": "65608545.34",
      "trades": "2259"
    },
    {
      "date": "2023-10-06",
      "bid": "193.05",
      "ask": "193.15",
      "open": "186.50",
      "high": "194.00",
      "low": "186.40",
      "close": "193.20",
      "average": "191.7711",
      "volume": "427075",
      "turnover": "81896836.12",
      "trades": "2479"
    },
    {
      "date": "2023-10-09",
      "bid": "190.35",
      "ask": "190.55",
      "open": "193.20",
      "high": "193.25",
      "low": "189.50",
      "close": "190.55",
      "average": "190.6593",
      "volume": "194041",
      "turnover": "36985593.01",
      "trades": "1570"
    },
    {
      "date": "2023-10-10",
      "bid": "195.95",
      "ask": "196.10",
      "open": "192.50",
      "high": "198.30",
      "low": "192.50",
      "close": "196.30",
      "average": "196.1893",
      "volume": "303345",
      "turnover": "59518902.96",
      "trades": "1944"
    },
    {
      "date": "2023-10-11",
      "bid": "198.85",
      "ask": "199.00",
      "open": "195.00",
      "high": "199.50",
      "low": "194.20",
      "close": "199.50",
      "average": "198.6207",
      "volume": "363002",
      "turnover": "72092182.62",
      "trades": "1523"
    },
    {
      "date": "2023-10-12",
      "bid": "201.00",
      "ask": "201.10",
      "open": "201.00",
      "high": "202.70",
      "low": "200.20",
      "close": "201.40",
      "average": "201.31",
      "volume": "311479",
      "turnover": "62694804.6",
      "trades": "1504"
    },
    {
      "date": "2023-10-13",
      "bid": "190.00",
      "ask": "190.10",
      "open": "196.25",
      "high": "197.60",
      "low": "189.90",
      "close": "190.15",
      "average": "192.598",
      "volume": "331626",
      "turnover": "63872429.45",
      "trades": "2906"
    },
    {
      "date": "2023-10-16",
      "bid": "191.65",
      "ask": "191.90",
      "open": "190.15",
      "high": "192.35",
      "low": "188.80",
      "close": "191.25",
      "average": "190.9302",
      "volume": "261378",
      "turnover": "49891623.23",
      "trades": "2054"
    },
    {
      "date": "2023-10-17",
      "bid": "189.50",
      "ask": "189.60",
      "open": "190.75",
      "high": "192.75",
      "low": "188.30",
      "close": "190.00",
      "average": "189.969",
      "volume": "201285",
      "turnover": "38221145.95",
      "trades": "1412"
    },
    {
      "date": "2023-10-18",
      "bid": "187.80",
      "ask": "187.95",
      "open": "189.05",
      "high": "191.80",
      "low": "187.50",
      "close": "187.75",
      "average": "188.818",
      "volume": "268387",
      "turnover": "50684982.84",
      "trades": "2126"
    },
    {
      "date": "2023-10-19",
      "bid": "186.45",
      "ask": "187.05",
      "open": "187.50",
      "high": "190.70",
      "low": "185.20",
      "close": "187.05",
      "average": "187.4239",
      "volume": "301632",
      "turnover": "56538100.33",
      "trades": "2641"
    },
    {
      "date": "2023-10-20",
      "bid": "182.50",
      "ask": "182.90",
      "open": "185.05",
      "high": "190.40",
      "low": "181.70",
      "close": "183.55",
      "average": "183.8619",
      "volume": "831710",
      "turnover": "152945298.16",
      "trades": "5454"
    },
    {
      "date": "2023-10-23",
      "bid": "188.50",
      "ask": "188.85",
      "open": "183.85",
      "high": "189.90",
      "low": "183.05",
      "close": "189.10",
      "average": "187.975",
      "volume": "311135",
      "turnover": "58573222.67",
      "trades": "2580"
    },
    {
      "date": "2023-10-24",
      "bid": "191.65",
      "ask": "191.75",
      "open": "188.70",
      "high": "193.25",
      "low": "188.35",
      "close": "191.90",
      "average": "191.5986",
      "volume": "213429",
      "turnover": "40892941.35",
      "trades": "1955"
    },
    {
      "date": "2023-10-25",
      "bid": "186.65",
      "ask": "186.85",
      "open": "191.30",
      "high": "192.65",
      "low": "184.25",
      "close": "187.35",
      "average": "187.2599",
      "volume": "356839",
      "turnover": "66817956.12",
      "trades": "2714"
    },
    {
      "date": "2023-10-26",
      "bid": "187.00",
      "ask": "187.35",
      "open": "186.30",
      "high": "189.55",
      "low": "184.30",
      "close": "187.40",
      "average": "186.9357",
      "volume": "268351",
      "turnover": "50164949.84",
      "trades": "1810"
    },
    {
      "date": "2023-10-27",
      "bid": "185.85",
      "ask": "186.10",
      "open": "187.40",
      "high": "187.40",
      "low": "184.40",
      "close": "186.55",
      "average": "186.0938",
      "volume": "174964",
      "turnover": "32559910.55",
      "trades": "1272"
    },
    {
      "date": "2023-10-30",
      "bid": "187.10",
      "ask": "187.25",
      "open": "186.15",
      "high": "188.30",
      "low": "186.00",
      "close": "187.60",
      "average": "187.3717",
      "volume": "180556",
      "turnover": "33830914.58",
      "trades": "1545"
    },
    {
      "date": "2023-10-31",
      "bid": "187.80",
      "ask": "188.10",
      "open": "187.60",
      "high": "188.05",
      "low": "183.40",
      "close": "188.00",
      "average": "186.2209",
      "volume": "291443",
      "turnover": "54272315.18",
      "trades": "1904"
    },
    {
      "date": "2023-11-01",
      "bid": "187.05",
      "ask": "187.40",
      "open": "189.40",
      "high": "189.65",
      "low": "184.70",
      "close": "187.00",
      "average": "187.4643",
      "volume": "218997",
      "turnover": "41054270.01",
      "trades": "1352"
    },
    {
      "date": "2023-11-02",
      "bid": "198.60",
      "ask": "198.70",
      "open": "189.60",
      "high": "199.90",
      "low": "189.10",
      "close": "198.50",
      "average": "195.5288",
      "volume": "686778",
      "turnover": "134011853.45",
      "trades": "2967"
    },
    {
      "date": "2023-11-03",
      "bid": "209.80",
      "ask": "210.00",
      "open": "200.00",
      "high": "210.20",
      "low": "199.80",
      "close": "210.20",
      "average": "207.4187",
      "volume": "697123",
      "turnover": "144680739",
      "trades": "2290"
    },
    {
      "date": "2023-11-06",
      "bid": "208.30",
      "ask": "208.50",
      "open": "210.30",
      "high": "212.20",
      "low": "207.10",
      "close": "208.40",
      "average": "208.769",
      "volume": "364671",
      "turnover": "76148895.7",
      "trades": "2328"
    },
    {
      "date": "2023-11-07",
      "bid": "207.00",
      "ask": "207.20",
      "open": "207.30",
      "high": "208.50",
      "low": "205.00",
      "close": "207.00",
      "average": "206.7892",
      "volume": "232154",
      "turnover": "48006802.6",
      "trades": "1142"
    },
    {
      "date": "2023-11-08",
      "bid": "202.30",
      "ask": "202.40",
      "open": "204.10",
      "high": "206.70",
      "low": "201.70",
      "close": "203.30",
      "average": "203.3914",
      "volume": "342703",
      "turnover": "69709613.84",
      "trades": "1156"
    },
    {
      "date": "2023-11-09",
      "bid": "208.80",
      "ask": "209.10",
      "open": "203.30",
      "high": "210.80",
      "low": "203.20",
      "close": "209.10",
      "average": "208.1733",
      "volume": "150636",
      "turnover": "31357186.75",
      "trades": "1137"
    },
    {
      "date": "2023-11-10",
      "bid": "204.60",
      "ask": "204.80",
      "open": "208.80",
      "high": "208.80",
      "low": "203.80",
      "close": "204.50",
      "average": "205.5775",
      "volume": "197584",
      "turnover": "40627604",
      "trades": "1166"
    },
    {
      "date": "2023-11-13",
      "bid": "206.10",
      "ask": "206.40",
      "open": "205.60",
      "high": "207.10",
      "low": "204.40",
      "close": "205.90",
      "average": "205.6823",
      "volume": "125569",
      "turnover": "25827324.55",
      "trades": "1004"
    },
    {
      "date": "2023-11-14",
      "bid": "219.00",
      "ask": "219.20",
      "open": "198.65",
      "high": "219.20",
      "low": "197.45",
      "close": "218.60",
      "average": "214.4752",
      "volume": "529689",
      "turnover": "113585373.15",
      "trades": "3010"
    },
    {
      "date": "2023-11-15",
      "bid": "214.80",
      "ask": "215.00",
      "open": "218.60",
      "high": "221.20",
      "low": "214.00",
      "close": "215.60",
      "average": "216.5546",
      "volume": "281885",
      "turnover": "61044193.3",
      "trades": "2176"
    },
    {
      "date": "2023-11-16",
      "bid": "210.90",
      "ask": "211.50",
      "open": "215.60",
      "high": "215.60",
      "low": "210.90",
      "close": "211.40",
      "average": "211.9938",
      "volume": "209935",
      "turnover": "44506896.15",
      "trades": "1459"
    },
    {
      "date": "2023-11-17",
      "bid": "213.00",
      "ask": "213.10",
      "open": "211.40",
      "high": "216.30",
      "low": "209.80",
      "close": "213.80",
      "average": "212.9526",
      "volume": "592944",
      "turnover": "126281701.64",
      "trades": "2156"
    },
    {
      "date": "2023-11-20",
      "bid": "211.90",
      "ask": "212.30",
      "open": "213.80",
      "high": "214.80",
      "low": "207.20",
      "close": "212.40",
      "average": "210.737",
      "volume": "689298",
      "turnover": "144010159.55",
      "trades": "2572"
    },
    {
      "date": "2023-11-21",
      "bid": "209.00",
      "ask": "209.30",
      "open": "212.40",
      "high": "213.80",
      "low": "208.60",
      "close": "209.00",
      "average": "210.7946",
      "volume": "344212",
      "turnover": "72533662.2",
      "trades": "1329"
    },
    {
      "date": "2023-11-22",
      "bid": "209.90",
      "ask": "210.10",
      "open": "209.00",
      "high": "211.60",
      "low": "207.80",
      "close": "209.60",
      "average": "209.6576",
      "volume": "118795",
      "turnover": "24910171.25",
      "trades": "902"
    },
    {
      "date": "2023-11-23",
      "bid": "209.90",
      "ask": "210.10",
      "open": "209.60",
      "high": "213.40",
      "low": "208.40",
      "close": "209.90",
      "average": "210.7503",
      "volume": "264275",
      "turnover": "55708471.95",
      "trades": "1654"
    },
    {
      "date": "2023-11-24",
      "bid": "208.70",
      "ask": "208.80",
      "open": "208.70",
      "high": "209.10",
      "low": "206.60",
      "close": "208.90",
      "average": "208.1674",
      "volume": "237398",
      "turnover": "49406214.2",
      "trades": "1622"
    },
    {
      "date": "2023-11-27",
      "bid": "207.80",
      "ask": "208.00",
      "open": "208.90",
      "high": "211.30",
      "low": "207.40",
      "close": "208.30",
      "average": "208.6283",
      "volume": "250879",
      "turnover": "52340686.1",
      "trades": "1420"
    },
    {
      "date": "2023-11-28",
      "bid": "204.60",
      "ask": "204.90",
      "open": "207.70",
      "high": "207.70",
      "low": "202.10",
      "close": "204.90",
      "average": "204.278",
      "volume": "274398",
      "turnover": "56039392.95",
      "trades": "2191"
    },
    {
      "date": "2023-11-29",
      "bid": "206.10",
      "ask": "206.30",
      "open": "204.60",
      "high": "207.70",
      "low": "204.40",
      "close": "206.30",
      "average": "206.3836",
      "volume": "143775",
      "turnover": "29671448.55",
      "trades": "1148"
    },
    {
      "date": "2023-11-30",
      "bid": "205.40",
      "ask": "205.60",
      "open": "206.30",
      "high": "207.40",
      "low": "203.80",
      "close": "205.70",
      "average": "205.6163",
      "volume": "279727",
      "turnover": "57513446.8",
      "trades": "1188"
    },
    {
      "date": "2023-12-01",
      "bid": "205.60",
      "ask": "205.90",
      "open": "205.00",
      "high": "206.30",
      "low": "201.90",
      "close": "205.90",
      "average": "204.4935",
      "volume": "299992",
      "turnover": "61351262.15",
      "trades": "2071"
    },
    {
      "date": "2023-12-04",
      "bid": "205.50",
      "ask": "206.00",
      "open": "205.90",
      "high": "211.20",
      "low": "205.30",
      "close": "206.90",
      "average": "208.099",
      "volume": "421187",
      "turnover": "87652818.5",
      "trades": "2107"
    },
    {
      "date": "2023-12-05",
      "bid": "210.50",
      "ask": "210.80",
      "open": "204.10",
      "high": "210.90",
      "low": "202.60",
      "close": "210.80",
      "average": "207.8757",
      "volume": "235284",
      "turnover": "48931217.6",
      "trades": "1390"
    },
    {
      "date": "2023-12-06",
      "bid": "221.20",
      "ask": "221.60",
      "open": "211.60",
      "high": "222.00",
      "low": "210.20",
      "close": "221.50",
      "average": "217.7798",
      "volume": "380437",
      "turnover": "82851295.7",
      "trades": "2177"
    },
    {
      "date": "2023-12-07",
      "bid": "229.00",
      "ask": "229.20",
      "open": "221.30",
      "high": "229.90",
      "low": "220.10",
      "close": "229.10",
      "average": "226.6372",
      "volume": "402453",
      "turnover": "91095254.9",
      "trades": "2669"
    },
    {
      "date": "2023-12-08",
      "bid": "225.60",
      "ask": "226.10",
      "open": "229.10",
      "high": "230.80",
      "low": "225.50",
      "close": "226.20",
      "average": "228.3814",
      "volume": "284062",
      "turnover": "64862895.2",
      "trades": "1951"
    },
    {
      "date": "2023-12-11",
      "bid": "230.70",
      "ask": "230.90",
      "open": "226.10",
      "high": "232.40",
      "low": "225.50",
      "close": "230.90",
      "average": "230.3739",
      "volume": "239647",
      "turnover": "55208436.95",
      "trades": "1777"
    },
    {
      "date": "2023-12-12",
      "bid": "227.50",
      "ask": "227.80",
      "open": "230.90",
      "high": "231.70",
      "low": "226.40",
      "close": "228.10",
      "average": "228.3088",
      "volume": "193004",
      "turnover": "44062357.7",
      "trades": "1220"
    },
    {
      "date": "2023-12-13",
      "bid": "221.90",
      "ask": "222.00",
      "open": "227.80",
      "high": "227.90",
      "low": "221.60",
      "close": "221.60",
      "average": "223.0098",
      "volume": "388268",
      "turnover": "86588808.9",
      "trades": "2595"
    },
    {
      "date": "2023-12-14",
      "bid": "242.00",
      "ask": "242.20",
      "open": "226.70",
      "high": "243.20",
      "low": "226.70",
      "close": "240.80",
      "average": "240.0793",
      "volume": "803001",
      "turnover": "192767470.6",
      "trades": "4149"
    },
    {
      "date": "2023-12-15",
      "bid": "239.30",
      "ask": "239.40",
      "open": "238.70",
      "high": "242.50",
      "low": "233.20",
      "close": "238.70",
      "average": "238.7822",
      "volume": "687367",
      "turnover": "164221287.55",
      "trades": "4065"
    },
    {
      "date": "2023-12-18",
      "bid": "230.30",
      "ask": "230.50",
      "open": "236.80",
      "high": "236.80",
      "low": "229.00",
      "close": "230.30",
      "average": "231.3979",
      "volume": "437136",
      "turnover": "99666573.65",
      "trades": "2359"
    },
    {
      "date": "2023-12-19",
      "bid": "226.70",
      "ask": "226.90",
      "open": "230.30",
      "high": "233.20",
      "low": "222.60",
      "close": "226.90",
      "average": "227.6064",
      "volume": "786033",
      "turnover": "178784224.05",
      "trades": "4066"
    },
    {
      "date": "2023-12-20",
      "bid": "226.20",
      "ask": "226.40",
      "open": "226.70",
      "high": "229.60",
      "low": "224.20",
      "close": "226.40",
      "average": "226.6369",
      "volume": "245521",
      "turnover": "55626278.45",
      "trades": "1734"
    },
    {
      "date": "2023-12-21",
      "bid": "228.60",
      "ask": "228.90",
      "open": "224.10",
      "high": "229.30",
      "low": "223.10",
      "close": "228.60",
      "average": "227.8851",
      "volume": "250610",
      "turnover": "57105354.1",
      "trades": "1732"
    },
    {
      "date": "2023-12-22",
      "bid": "227.70",
      "ask": "228.20",
      "open": "225.60",
      "high": "229.40",
      "low": "225.40",
      "close": "228.80",
      "average": "227.6781",
      "volume": "176718",
      "turnover": "40219254.5",
      "trades": "1677"
    },
    {
      "date": "2023-12-27",
      "bid": "230.40",
      "ask": "230.80",
      "open": "228.00",
      "high": "232.20",
      "low": "228.00",
      "close": "231.20",
      "average": "230.657",
      "volume": "157293",
      "turnover": "36280746",
      "trades": "1643"
    },
    {
      "date": "2023-12-28",
      "bid": "230.20",
      "ask": "230.40",
      "open": "232.30",
      "high": "232.60",
      "low": "229.10",
      "close": "230.60",
      "average": "230.5364",
      "volume": "149075",
      "turnover": "34358859.5",
      "trades": "1402"
    },
    {
      "date": "2023-12-29",
      "bid": "233.80",
      "ask": "234.00",
      "open": "230.70",
      "high": "235.30",
      "low": "230.30",
      "close": "233.50",
      "average": "233.2777",
      "volume": "217079",
      "turnover": "50639800.5",
      "trades": "1516"
    },
    {
      "date": "2024-01-02",
      "bid": "226.60",
      "ask": "226.80",
      "open": "233.50",
      "high": "233.80",
      "low": "226.00",
      "close": "227.10",
      "average": "228.9811",
      "volume": "205943",
      "turnover": "47157112.5",
      "trades": "2051"
    },
    {
      "date": "2024-01-03",
      "bid": "224.30",
      "ask": "224.50",
      "open": "226.50",
      "high": "227.90",
      "low": "221.40",
      "close": "224.60",
      "average": "223.7438",
      "volume": "185628",
      "turnover": "41519978.45",
      "trades": "1713"
    },
    {
      "date": "2024-01-04",
      "bid": "230.80",
      "ask": "231.00",
      "open": "225.20",
      "high": "233.50",
      "low": "225.20",
      "close": "231.20",
      "average": "230.9573",
      "volume": "408222",
      "turnover": "94249594.2",
      "trades": "1973"
    },
    {
      "date": "2024-01-05",
      "bid": "225.40",
      "ask": "225.60",
      "open": "228.40",
      "high": "231.00",
      "low": "225.20",
      "close": "225.20",
      "average": "227.1715",
      "volume": "113912",
      "turnover": "25891272.5",
      "trades": "811"
    },
    {
      "date": "2024-01-08",
      "bid": "230.20",
      "ask": "230.50",
      "open": "226.00",
      "high": "232.20",
      "low": "226.00",
      "close": "230.00",
      "average": "230.1071",
      "volume": "246693",
      "turnover": "56773071.3",
      "trades": "1664"
    },
    {
      "date": "2024-01-09",
      "bid": "228.70",
      "ask": "228.80",
      "open": "230.80",
      "high": "230.80",
      "low": "225.70",
      "close": "229.00",
      "average": "228.6199",
      "volume": "170213",
      "turnover": "38901161.79",
      "trades": "1173"
    },
    {
      "date": "2024-01-10",
      "bid": "230.30",
      "ask": "230.50",
      "open": "227.50",
      "high": "230.70",
      "low": "227.40",
      "close": "230.00",
      "average": "229.4954",
      "volume": "142999",
      "turnover": "32817121.25",
      "trades": "986"
    },
    {
      "date": "2024-01-11",
      "bid": "226.30",
      "ask": "226.60",
      "open": "231.50",
      "high": "232.00",
      "low": "225.20",
      "close": "226.00",
      "average": "228.5898",
      "volume": "407625",
      "turnover": "93198503.25",
      "trades": "1911"
    },
    {
      "date": "2024-01-12",
      "bid": "221.40",
      "ask": "221.70",
      "open": "227.30",
      "high": "228.70",
      "low": "220.60",
      "close": "222.70",
      "average": "223.2502",
      "volume": "693048",
      "turnover": "154739548.05",
      "trades": "3631"
    },
    {
      "date": "2024-01-15",
      "bid": "218.60",
      "ask": "218.90",
      "open": "222.70",
      "high": "222.70",
      "low": "216.70",
      "close": "218.70",
      "average": "219.1431",
      "volume": "395753",
      "turnover": "86712689.55",
      "trades": "3149"
    },
    {
      "date": "2024-01-16",
      "bid": "222.60",
      "ask": "222.80",
      "open": "217.20",
      "high": "223.30",
      "low": "214.50",
      "close": "222.60",
      "average": "221.5198",
      "volume": "346887",
      "turnover": "76637882.25",
      "trades": "1834"
    },
    {
      "date": "2024-01-17",
      "bid": "217.00",
      "ask": "217.30",
      "open": "218.60",
      "high": "218.60",
      "low": "212.80",
      "close": "216.80",
      "average": "215.9648",
      "volume": "431041",
      "turnover": "93078072.35",
      "trades": "2740"
    },
    {
      "date": "2024-01-18",
      "bid": "215.60",
      "ask": "215.90",
      "open": "217.40",
      "high": "219.00",
      "low": "214.40",
      "close": "215.60",
      "average": "216.3407",
      "volume": "444101",
      "turnover": "96077188.3",
      "trades": "1499"
    },
    {
      "date": "2024-01-19",
      "bid": "207.00",
      "ask": "207.30",
      "open": "232.80",
      "high": "232.80",
      "low": "203.90",
      "close": "207.60",
      "average": "213.2425",
      "volume": "1394215",
      "turnover": "297353242.55",
      "trades": "9118"
    },
    {
      "date": "2024-01-22",
      "bid": "204.20",
      "ask": "204.40",
      "open": "207.60",
      "high": "209.60",
      "low": "203.30",
      "close": "204.40",
      "average": "205.3415",
      "volume": "794807",
      "turnover": "163390641.94",
      "trades": "4897"
    },
    {
      "date": "2024-01-23",
      "bid": "207.00",
      "ask": "207.20",
      "open": "205.50",
      "high": "209.30",
      "low": "201.90",
      "close": "206.90",
      "average": "205.961",
      "volume": "450779",
      "turnover": "92841589.5",
      "trades": "2890"
    },
    {
      "date": "2024-01-24",
      "bid": "209.10",
      "ask": "209.30",
      "open": "209.40",
      "high": "211.20",
      "low": "207.40",
      "close": "209.20",
      "average": "209.0406",
      "volume": "241930",
      "turnover": "50573010.2",
      "trades": "1913"
    },
    {
      "date": "2024-01-25",
      "bid": "213.90",
      "ask": "214.10",
      "open": "208.20",
      "high": "214.10",
      "low": "207.70",
      "close": "213.70",
      "average": "211.6691",
      "volume": "264586",
      "turnover": "56014354.3",
      "trades": "2626"
    },
    {
      "date": "2024-01-26",
      "bid": "214.10",
      "ask": "214.30",
      "open": "212.90",
      "high": "214.30",
      "low": "211.50",
      "close": "213.80",
      "average": "213.3322",
      "volume": "165301",
      "turnover": "35262561.75",
      "trades": "1724"
    },
    {
      "date": "2024-01-29",
      "bid": "208.00",
      "ask": "208.40",
      "open": "211.50",
      "high": "211.60",
      "low": "202.60",
      "close": "207.70",
      "average": "206.6984",
      "volume": "601109",
      "turnover": "124240380.05",
      "trades": "4346"
    },
    {
      "date": "2024-01-30",
      "bid": "209.70",
      "ask": "209.90",
      "open": "207.70",
      "high": "210.90",
      "low": "207.40",
      "close": "209.70",
      "average": "209.0712",
      "volume": "300762",
      "turnover": "62883363.8",
      "trades": "1816"
    },
    {
      "date": "2024-01-31",
      "bid": "210.10",
      "ask": "210.30",
      "open": "209.70",
      "high": "212.30",
      "low": "208.90",
      "close": "210.00",
      "average": "210.0451",
      "volume": "350698",
      "turnover": "73650786.65",
      "trades": "1884"
    },
    {
      "date": "2024-02-01",
      "bid": "208.20",
      "ask": "208.40",
      "open": "209.10",
      "high": "210.50",
      "low": "207.20",
      "close": "208.40",
      "average": "209.0188",
      "volume": "289595",
      "turnover": "60545645.45",
      "trades": "1989"
    },
    {
      "date": "2024-02-02",
      "bid": "206.30",
      "ask": "206.60",
      "open": "210.20",
      "high": "211.90",
      "low": "205.40",
      "close": "206.00",
      "average": "207.1853",
      "volume": "245524",
      "turnover": "50897158.3",
      "trades": "1609"
    },
    {
      "date": "2024-02-05",
      "bid": "207.40",
      "ask": "207.60",
      "open": "206.00",
      "high": "211.70",
      "low": "203.90",
      "close": "207.30",
      "average": "208.3406",
      "volume": "997787",
      "turnover": "207821384.85",
      "trades": "2189"
    },
    {
      "date": "2024-02-06",
      "bid": "210.30",
      "ask": "210.50",
      "open": "208.00",
      "high": "210.80",
      "low": "205.40",
      "close": "210.20",
      "average": "208.6327",
      "volume": "340285",
      "turnover": "70967695.65",
      "trades": "2373"
    },
    {
      "date": "2024-02-07",
      "bid": "206.20",
      "ask": "206.30",
      "open": "210.10",
      "high": "211.50",
      "low": "205.50",
      "close": "205.50",
      "average": "206.9703",
      "volume": "423513",
      "turnover": "87654318.2",
      "trades": "2386"
    },
    {
      "date": "2024-02-08",
      "bid": "205.70",
      "ask": "205.90",
      "open": "205.60",
      "high": "208.00",
      "low": "205.60",
      "close": "206.00",
      "average": "206.6901",
      "volume": "414079",
      "turnover": "85608693.7",
      "trades": "2165"
    },
    {
      "date": "2024-02-09",
      "bid": "208.10",
      "ask": "208.30",
      "open": "206.20",
      "high": "210.00",
      "low": "205.70",
      "close": "208.20",
      "average": "208.2567",
      "volume": "307854",
      "turnover": "64108618.25",
      "trades": "1388"
    },
    {
      "date": "2024-02-12",
      "bid": "214.90",
      "ask": "215.10",
      "open": "208.30",
      "high": "215.40",
      "low": "208.30",
      "close": "215.40",
      "average": "214.267",
      "volume": "239404",
      "turnover": "51270878.7",
      "trades": "1697"
    },
    {
      "date": "2024-02-13",
      "bid": "216.30",
      "ask": "216.50",
      "open": "221.20",
      "high": "227.00",
      "low": "214.10",
      "close": "217.00",
      "average": "219.3791",
      "volume": "571571",
      "turnover": "125380023.6",
      "trades": "3202"
    },
    {
      "date": "2024-02-14",
      "bid": "215.50",
      "ask": "215.80",
      "open": "214.20",
      "high": "216.00",
      "low": "212.40",
      "close": "215.20",
      "average": "214.6765",
      "volume": "255902",
      "turnover": "54933855.75",
      "trades": "1477"
    },
    {
      "date": "2024-02-15",
      "bid": "222.10",
      "ask": "222.30",
      "open": "217.00",
      "high": "222.60",
      "low": "215.20",
      "close": "222.60",
      "average": "220.8585",
      "volume": "402577",
      "turnover": "88903374.75",
      "trades": "1302"
    },
    {
      "date": "2024-02-16",
      "bid": "221.70",
      "ask": "221.90",
      "open": "222.90",
      "high": "224.50",
      "low": "218.50",
      "close": "221.00",
      "average": "221.5664",
      "volume": "275556",
      "turnover": "61053944.05",
      "trades": "1614"
    },
    {
      "date": "2024-02-19",
      "bid": "221.50",
      "ask": "221.70",
      "open": "220.10",
      "high": "223.40",
      "low": "219.70",
      "close": "220.90",
      "average": "221.4345",
      "volume": "129846",
      "turnover": "28670267.6",
      "trades": "1058"
    },
    {
      "date": "2024-02-20",
      "bid": "219.30",
      "ask": "219.50",
      "open": "219.30",
      "high": "221.30",
      "low": "217.20",
      "close": "219.60",
      "average": "218.8092",
      "volume": "374100",
      "turnover": "81849568.4",
      "trades": "1772"
    },
    {
      "date": "2024-02-21",
      "bid": "217.40",
      "ask": "217.70",
      "open": "219.60",
      "high": "220.90",
      "low": "216.60",
      "close": "217.60",
      "average": "218.0159",
      "volume": "169320",
      "turnover": "36917499.45",
      "trades": "1375"
    },
    {
      "date": "2024-02-22",
      "bid": "222.40",
      "ask": "222.60",
      "open": "219.40",
      "high": "224.20",
      "low": "217.30",
      "close": "223.20",
      "average": "222.2907",
      "volume": "243930",
      "turnover": "54198967.65",
      "trades": "1644"
    },
    {
      "date": "2024-02-23",
      "bid": "222.60",
      "ask": "222.80",
      "open": "223.20",
      "high": "224.80",
      "low": "220.30",
      "close": "223.10",
      "average": "222.1745",
      "volume": "164054",
      "turnover": "36447401.25",
      "trades": "1718"
    },
    {
      "date": "2024-02-26",
      "bid": "221.90",
      "ask": "222.10",
      "open": "223.10",
      "high": "224.20",
      "low": "218.80",
      "close": "222.10",
      "average": "221.2922",
      "volume": "259381",
      "turnover": "57393402.15",
      "trades": "2128"
    },
    {
      "date": "2024-02-27",
      "bid": "222.10",
      "ask": "222.40",
      "open": "222.10",
      "high": "222.50",
      "low": "219.00",
      "close": "222.50",
      "average": "220.8471",
      "volume": "175047",
      "turnover": "38653214.04",
      "trades": "1579"
    },
    {
      "date": "2024-02-28",
      "bid": "221.00",
      "ask": "221.20",
      "open": "222.50",
      "high": "222.90",
      "low": "219.50",
      "close": "221.00",
      "average": "221.0134",
      "volume": "173473",
      "turnover": "38339594.7",
      "trades": "1516"
    },
    {
      "date": "2024-02-29",
      "bid": "227.00",
      "ask": "227.20",
      "open": "220.50",
      "high": "227.70",
      "low": "220.40",
      "close": "227.60",
      "average": "226.8959",
      "volume": "396426",
      "turnover": "89938117.95",
      "trades": "1809"
    },
    {
      "date": "2024-03-01",
      "bid": "230.60",
      "ask": "230.90",
      "open": "227.60",
      "high": "233.40",
      "low": "227.50",
      "close": "230.70",
      "average": "230.8238",
      "volume": "356193",
      "turnover": "82176238",
      "trades": "2478"
    },
    {
      "date": "2024-03-04",
      "bid": "239.40",
      "ask": "239.60",
      "open": "230.70",
      "high": "239.80",
      "low": "230.20",
      "close": "239.00",
      "average": "235.9984",
      "volume": "461498",
      "turnover": "108886007.45",
      "trades": "2325"
    },
    {
      "date": "2024-03-05",
      "bid": "231.00",
      "ask": "231.30",
      "open": "231.50",
      "high": "238.30",
      "low": "230.30",
      "close": "230.30",
      "average": "233.4908",
      "volume": "450762",
      "turnover": "105352405.9",
      "trades": "2776"
    },
    {
      "date": "2024-03-06",
      "bid": "234.50",
      "ask": "234.70",
      "open": "230.30",
      "high": "236.50",
      "low": "227.40",
      "close": "233.80",
      "average": "233.2189",
      "volume": "255690",
      "turnover": "59622336.35",
      "trades": "1432"
    },
    {
      "date": "2024-03-07",
      "bid": "233.90",
      "ask": "234.10",
      "open": "232.40",
      "high": "235.20",
      "low": "229.10",
      "close": "233.50",
      "average": "232.8616",
      "volume": "130842",
      "turnover": "30475208.85",
      "trades": "1246"
    },
    {
      "date": "2024-03-08",
      "bid": "231.20",
      "ask": "231.50",
      "open": "233.50",
      "high": "235.40",
      "low": "231.20",
      "close": "231.80",
      "average": "232.8855",
      "volume": "150402",
      "turnover": "35027126.5",
      "trades": "1541"
    },
    {
      "date": "2024-03-11",
      "bid": "221.90",
      "ask": "222.10",
      "open": "230.40",
      "high": "230.60",
      "low": "220.40",
      "close": "222.30",
      "average": "223.5112",
      "volume": "571854",
      "turnover": "127817855.15",
      "trades": "5365"
    },
    {
      "date": "2024-03-12",
      "bid": "220.40",
      "ask": "220.50",
      "open": "222.60",
      "high": "224.90",
      "low": "218.10",
      "close": "220.60",
      "average": "220.9907",
      "volume": "860328",
      "turnover": "190109302.05",
      "trades": "5444"
    },
    {
      "date": "2024-03-13",
      "bid": "215.90",
      "ask": "216.10",
      "open": "220.60",
      "high": "221.00",
      "low": "214.20",
      "close": "216.50",
      "average": "216.4082",
      "volume": "773044",
      "turnover": "167298674.05",
      "trades": "3588"
    },
    {
      "date": "2024-03-14",
      "bid": "219.40",
      "ask": "219.70",
      "open": "216.60",
      "high": "222.90",
      "low": "216.60",
      "close": "219.40",
      "average": "220.0179",
      "volume": "301675",
      "turnover": "66373873.1",
      "trades": "2109"
    },
    {
      "date": "2024-03-15",
      "bid": "217.90",
      "ask": "218.00",
      "open": "219.30",
      "high": "222.50",
      "low": "216.50",
      "close": "217.90",
      "average": "219.6273",
      "volume": "1215047",
      "turnover": "266838758.7",
      "trades": "2796"
    },
    {
      "date": "2024-03-18",
      "bid": "215.00",
      "ask": "215.20",
      "open": "217.90",
      "high": "219.50",
      "low": "214.60",
      "close": "215.20",
      "average": "216.5046",
      "volume": "793259",
      "turnover": "171634401.4",
      "trades": "1999"
    },
    {
      "date": "2024-03-19",
      "bid": "217.70",
      "ask": "217.90",
      "open": "214.60",
      "high": "218.00",
      "low": "213.30",
      "close": "217.70",
      "average": "215.6619",
      "volume": "543320",
      "turnover": "117155723.3",
      "trades": "2144"
    },
    {
      "date": "2024-03-20",
      "bid": "218.90",
      "ask": "219.10",
      "open": "217.70",
      "high": "220.50",
      "low": "215.00",
      "close": "219.70",
      "average": "218.9387",
      "volume": "288377",
      "turnover": "63116440.45",
      "trades": "1529"
    },
    {
      "date": "2024-03-21",
      "bid": "222.50",
      "ask": "222.80",
      "open": "222.60",
      "high": "224.70",
      "low": "220.50",
      "close": "223.00",
      "average": "222.2743",
      "volume": "736636",
      "turnover": "163891519.35",
      "trades": "2496"
    },
    {
      "date": "2024-03-22",
      "bid": "222.90",
      "ask": "223.20",
      "open": "222.70",
      "high": "227.50",
      "low": "220.60",
      "close": "224.00",
      "average": "224.2425",
      "volume": "358916",
      "turnover": "80538106.45",
      "trades": "1788"
    },
    {
      "date": "2024-03-25",
      "bid": "225.30",
      "ask": "225.60",
      "open": "224.00",
      "high": "226.70",
      "low": "222.50",
      "close": "226.10",
      "average": "225.0932",
      "volume": "341499",
      "turnover": "76869548.4",
      "trades": "1939"
    },
    {
      "date": "2024-03-26",
      "bid": "228.30",
      "ask": "228.50",
      "open": "225.70",
      "high": "228.80",
      "low": "224.20",
      "close": "228.80",
      "average": "227.2798",
      "volume": "162367",
      "turnover": "36902239.5",
      "trades": "1545"
    },
    {
      "date": "2024-03-27",
      "bid": "230.00",
      "ask": "230.10",
      "open": "228.80",
      "high": "231.00",
      "low": "227.30",
      "close": "230.10",
      "average": "229.6768",
      "volume": "319862",
      "turnover": "73464755.45",
      "trades": "2723"
    },
    {
      "date": "2024-03-28",
      "bid": "230.60",
      "ask": "230.90",
      "open": "230.50",
      "high": "231.50",
      "low": "228.30",
      "close": "230.90",
      "average": "230.5159",
      "volume": "129032",
      "turnover": "29743811.05",
      "trades": "1201"
    },
    {
      "date": "2024-04-02",
      "bid": "229.00",
      "ask": "229.20",
      "open": "230.90",
      "high": "235.80",
      "low": "228.30",
      "close": "229.30",
      "average": "230.5584",
      "volume": "301809",
      "turnover": "69596775.4",
      "trades": "2882"
    },
    {
      "date": "2024-04-03",
      "bid": "234.50",
      "ask": "234.90",
      "open": "229.00",
      "high": "238.00",
      "low": "227.00",
      "close": "235.20",
      "average": "235.2362",
      "volume": "538311",
      "turnover": "126624611.2",
      "trades": "2516"
    },
    {
      "date": "2024-04-04",
      "bid": "242.30",
      "ask": "242.70",
      "open": "238.00",
      "high": "247.20",
      "low": "237.60",
      "close": "242.30",
      "average": "243.7103",
      "volume": "550181",
      "turnover": "134097610.2",
      "trades": "4067"
    },
    {
      "date": "2024-04-05",
      "bid": "244.90",
      "ask": "245.10",
      "open": "239.50",
      "high": "250.50",
      "low": "235.70",
      "close": "245.10",
      "average": "246.0158",
      "volume": "602012",
      "turnover": "148110458.1",
      "trades": "4144"
    },
    {
      "date": "2024-04-08",
      "bid": "253.40",
      "ask": "253.50",
      "open": "245.10",
      "high": "253.50",
      "low": "243.00",
      "close": "253.20",
      "average": "250.2879",
      "volume": "378538",
      "turnover": "94619647.3",
      "trades": "2918"
    },
    {
      "date": "2024-04-09",
      "bid": "250.70",
      "ask": "251.10",
      "open": "253.20",
      "high": "254.80",
      "low": "248.40",
      "close": "250.70",
      "average": "251.4317",
      "volume": "428896",
      "turnover": "107842527.05",
      "trades": "3180"
    },
    {
      "date": "2024-04-10",
      "bid": "250.00",
      "ask": "250.20",
      "open": "253.50",
      "high": "256.20",
      "low": "246.80",
      "close": "249.90",
      "average": "251.1089",
      "volume": "374555",
      "turnover": "94076820.5",
      "trades": "3021"
    },
    {
      "date": "2024-04-11",
      "bid": "248.20",
      "ask": "248.50",
      "open": "249.90",
      "high": "251.90",
      "low": "247.00",
      "close": "247.60",
      "average": "248.7111",
      "volume": "342174",
      "turnover": "85101480",
      "trades": "2255"
    },
    {
      "date": "2024-04-12",
      "bid": "232.70",
      "ask": "232.90",
      "open": "238.50",
      "high": "241.00",
      "low": "230.50",
      "close": "232.50",
      "average": "233.7979",
      "volume": "871182",
      "turnover": "203699195.75",
      "trades": "5041"
    },
    {
      "date": "2024-04-15",
      "bid": "232.40",
      "ask": "232.70",
      "open": "232.40",
      "high": "236.90",
      "low": "230.00",
      "close": "232.70",
      "average": "233.6749",
      "volume": "244220",
      "turnover": "57072980.25",
      "trades": "1929"
    },
    {
      "date": "2024-04-16",
      "bid": "228.60",
      "ask": "228.90",
      "open": "230.00",
      "high": "231.30",
      "low": "227.60",
      "close": "228.50",
      "average": "228.8618",
      "volume": "323901",
      "turnover": "74067648.34",
      "trades": "1793"
    },
    {
      "date": "2024-04-17",
      "bid": "227.00",
      "ask": "227.40",
      "open": "228.50",
      "high": "232.00",
      "low": "226.70",
      "close": "226.80",
      "average": "228.1689",
      "volume": "181762",
      "turnover": "41468319.6",
      "trades": "1422"
    },
    {
      "date": "2024-04-18",
      "bid": "229.40",
      "ask": "229.70",
      "open": "227.10",
      "high": "229.80",
      "low": "225.50",
      "close": "229.00",
      "average": "227.9138",
      "volume": "229049",
      "turnover": "52193067",
      "trades": "3126"
    },
    {
      "date": "2024-04-19",
      "bid": "234.70",
      "ask": "235.00",
      "open": "230.00",
      "high": "235.40",
      "low": "224.20",
      "close": "235.00",
      "average": "231.6708",
      "volume": "622127",
      "turnover": "144117290.35",
      "trades": "4336"
    },
    {
      "date": "2024-04-22",
      "bid": "228.80",
      "ask": "229.10",
      "open": "235.00",
      "high": "236.00",
      "low": "225.30",
      "close": "229.30",
      "average": "229.1392",
      "volume": "478136",
      "turnover": "109564859.75",
      "trades": "3315"
    },
    {
      "date": "2024-04-23",
      "bid": "234.60",
      "ask": "234.80",
      "open": "229.60",
      "high": "236.10",
      "low": "229.60",
      "close": "233.80",
      "average": "233.7866",
      "volume": "445375",
      "turnover": "104241353.55",
      "trades": "2262"
    },
    {
      "date": "2024-04-24",
      "bid": "229.40",
      "ask": "230.10",
      "open": "234.50",
      "high": "235.40",
      "low": "228.80",
      "close": "230.50",
      "average": "231.517",
      "volume": "214018",
      "turnover": "49576765.5",
      "trades": "1649"
    },
    {
      "date": "2024-04-25",
      "bid": "228.40",
      "ask": "228.70",
      "open": "230.50",
      "high": "231.60",
      "low": "227.00",
      "close": "228.00",
      "average": "229.808",
      "volume": "668829",
      "turnover": "153684033.15",
      "trades": "1954"
    },
    {
      "date": "2024-04-26",
      "bid": "238.60",
      "ask": "238.80",
      "open": "229.80",
      "high": "243.80",
      "low": "229.50",
      "close": "238.80",
      "average": "239.0572",
      "volume": "499176",
      "turnover": "119481554.59",
      "trades": "3382"
    },
    {
      "date": "2024-04-29",
      "bid": "241.40",
      "ask": "241.60",
      "open": "238.80",
      "high": "241.80",
      "low": "237.20",
      "close": "241.30",
      "average": "239.9748",
      "volume": "266473",
      "turnover": "63933806.45",
      "trades": "2005"
    },
    {
      "date": "2024-04-30",
      "bid": "239.60",
      "ask": "240.00",
      "open": "241.30",
      "high": "242.60",
      "low": "238.40",
      "close": "238.60",
      "average": "239.24",
      "volume": "121195",
      "turnover": "28996390.1",
      "trades": "771"
    },
    {
      "date": "2024-05-02",
      "bid": "242.70",
      "ask": "243.00",
      "open": "238.60",
      "high": "243.40",
      "low": "237.20",
      "close": "242.80",
      "average": "241.8924",
      "volume": "246034",
      "turnover": "59464754.2",
      "trades": "1651"
    },
    {
      "date": "2024-05-03",
      "bid": "246.30",
      "ask": "246.90",
      "open": "243.00",
      "high": "247.80",
      "low": "243.00",
      "close": "246.00",
      "average": "245.4496",
      "volume": "201988",
      "turnover": "49566110.7",
      "trades": "1847"
    },
    {
      "date": "2024-05-06",
      "bid": "248.00",
      "ask": "248.20",
      "open": "245.90",
      "high": "248.40",
      "low": "245.70",
      "close": "248.40",
      "average": "247.5625",
      "volume": "185728",
      "turnover": "45978075.15",
      "trades": "1765"
    },
    {
      "date": "2024-05-07",
      "bid": "248.40",
      "ask": "248.70",
      "open": "248.60",
      "high": "250.00",
      "low": "246.90",
      "close": "248.80",
      "average": "248.5996",
      "volume": "200432",
      "turnover": "49825644.6",
      "trades": "1353"
    },
    {
      "date": "2024-05-08",
      "bid": "246.00",
      "ask": "246.30",
      "open": "249.20",
      "high": "252.80",
      "low": "244.50",
      "close": "246.20",
      "average": "247.5823",
      "volume": "177564",
      "turnover": "43958630.5",
      "trades": "1917"
    },
    {
      "date": "2024-05-10",
      "bid": "251.60",
      "ask": "251.80",
      "open": "248.00",
      "high": "252.60",
      "low": "246.60",
      "close": "251.80",
      "average": "250.3002",
      "volume": "317362",
      "turnover": "79431509.15",
      "trades": "2481"
    },
    {
      "date": "2024-05-13",
      "bid": "253.30",
      "ask": "253.60",
      "open": "252.30",
      "high": "255.30",
      "low": "250.80",
      "close": "253.10",
      "average": "253.1721",
      "volume": "300925",
      "turnover": "76191782.95",
      "trades": "1587"
    },
    {
      "date": "2024-05-14",
      "bid": "262.90",
      "ask": "263.10",
      "open": "254.00",
      "high": "264.00",
      "low": "253.90",
      "close": "262.30",
      "average": "261.2634",
      "volume": "415118",
      "turnover": "108429995.1",
      "trades": "2719"
    },
    {
      "date": "2024-05-15",
      "bid": "265.70",
      "ask": "265.90",
      "open": "262.70",
      "high": "266.30",
      "low": "260.20",
      "close": "264.40",
      "average": "263.8871",
      "volume": "284307",
      "turnover": "75025474.59",
      "trades": "1961"
    },
    {
      "date": "2024-05-16",
      "bid": "264.80",
      "ask": "265.00",
      "open": "265.20",
      "high": "265.80",
      "low": "262.00",
      "close": "264.80",
      "average": "264.0242",
      "volume": "194344",
      "turnover": "51310064.05",
      "trades": "1995"
    },
    {
      "date": "2024-05-17",
      "bid": "262.00",
      "ask": "262.20",
      "open": "263.80",
      "high": "263.80",
      "low": "259.30",
      "close": "262.70",
      "average": "261.9549",
      "volume": "216099",
      "turnover": "56578520",
      "trades": "1878"
    },
    {
      "date": "2024-05-20",
      "bid": "265.90",
      "ask": "266.10",
      "open": "263.20",
      "high": "267.60",
      "low": "263.20",
      "close": "265.50",
      "average": "265.4345",
      "volume": "207976",
      "turnover": "55160307.75",
      "trades": "1784"
    },
    {
      "date": "2024-05-21",
      "bid": "271.60",
      "ask": "271.70",
      "open": "275.70",
      "high": "279.70",
      "low": "270.00",
      "close": "271.30",
      "average": "273.6108",
      "volume": "580584",
      "turnover": "158738434.25",
      "trades": "4613"
    },
    {
      "date": "2024-05-22",
      "bid": "271.60",
      "ask": "271.90",
      "open": "271.30",
      "high": "273.30",
      "low": "269.20",
      "close": "272.10",
      "average": "271.5094",
      "volume": "381382",
      "turnover": "103536497.45",
      "trades": "2165"
    },
    {
      "date": "2024-05-23",
      "bid": "277.20",
      "ask": "277.50",
      "open": "272.10",
      "high": "278.90",
      "low": "272.10",
      "close": "276.10",
      "average": "276.2236",
      "volume": "313602",
      "turnover": "86623509.25",
      "trades": "2374"
    },
    {
      "date": "2024-05-24",
      "bid": "277.20",
      "ask": "277.40",
      "open": "273.60",
      "high": "277.70",
      "low": "270.30",
      "close": "277.70",
      "average": "275.7934",
      "volume": "182639",
      "turnover": "50369927.05",
      "trades": "1794"
    },
    {
      "date": "2024-05-27",
      "bid": "275.90",
      "ask": "276.10",
      "open": "277.70",
      "high": "277.70",
      "low": "273.30",
      "close": "276.40",
      "average": "275.6414",
      "volume": "81191",
      "turnover": "22379602.15",
      "trades": "1218"
    },
    {
      "date": "2024-05-28",
      "bid": "278.30",
      "ask": "278.50",
      "open": "277.40",
      "high": "280.00",
      "low": "276.00",
      "close": "278.00",
      "average": "278.2039",
      "volume": "251058",
      "turnover": "69841820.7",
      "trades": "1946"
    },
    {
      "date": "2024-05-29",
      "bid": "274.10",
      "ask": "274.20",
      "open": "277.70",
      "high": "279.20",
      "low": "271.50",
      "close": "274.50",
      "average": "274.937",
      "volume": "151442",
      "turnover": "41637907.35",
      "trades": "1492"
    },
    {
      "date": "2024-05-30",
      "bid": "277.10",
      "ask": "277.20",
      "open": "273.20",
      "high": "279.10",
      "low": "272.70",
      "close": "277.00",
      "average": "277.0378",
      "volume": "159543",
      "turnover": "44199774.85",
      "trades": "1487"
    },
    {
      "date": "2024-05-31",
      "bid": "273.90",
      "ask": "274.10",
      "open": "277.00",
      "high": "277.00",
      "low": "269.80",
      "close": "274.00",
      "average": "273.4994",
      "volume": "522321",
      "turnover": "142853981.5",
      "trades": "2352"
    },
    {
      "date": "2024-06-03",
      "bid": "276.60",
      "ask": "277.00",
      "open": "284.00",
      "high": "284.80",
      "low": "275.40",
      "close": "277.70",
      "average": "278.1526",
      "volume": "208421",
      "turnover": "57979615.35",
      "trades": "1940"
    },
    {
      "date": "2024-06-04",
      "bid": "270.80",
      "ask": "271.00",
      "open": "276.60",
      "high": "276.60",
      "low": "269.00",
      "close": "270.60",
      "average": "270.7584",
      "volume": "288396",
      "turnover": "78095951.2",
      "trades": "3039"
    },
    {
      "date": "2024-06-05",
      "bid": "272.50",
      "ask": "272.60",
      "open": "269.00",
      "high": "273.80",
      "low": "265.80",
      "close": "272.30",
      "average": "271.6417",
      "volume": "221606",
      "turnover": "60188355.55",
      "trades": "1976"
    },
    {
      "date": "2024-06-07",
      "bid": "271.10",
      "ask": "271.30",
      "open": "273.00",
      "high": "273.00",
      "low": "268.40",
      "close": "270.70",
      "average": "270.6686",
      "volume": "264604",
      "turnover": "71622648.3",
      "trades": "2376"
    },
    {
      "date": "2024-06-10",
      "bid": "269.70",
      "ask": "270.00",
      "open": "268.50",
      "high": "270.70",
      "low": "267.40",
      "close": "269.50",
      "average": "269.4025",
      "volume": "150505",
      "turnover": "40548774.25",
      "trades": "1235"
    },
    {
      "date": "2024-06-11",
      "bid": "268.50",
      "ask": "268.70",
      "open": "270.00",
      "high": "272.70",
      "low": "268.60",
      "close": "268.90",
      "average": "269.3899",
      "volume": "179896",
      "turnover": "48467752.05",
      "trades": "1594"
    },
    {
      "date": "2024-06-12",
      "bid": "275.40",
      "ask": "275.60",
      "open": "268.90",
      "high": "276.60",
      "low": "268.80",
      "close": "276.00",
      "average": "274.9145",
      "volume": "198948",
      "turnover": "54671370.35",
      "trades": "1591"
    },
    {
      "date": "2024-06-13",
      "bid": "267.90",
      "ask": "268.10",
      "open": "275.50",
      "high": "276.40",
      "low": "267.70",
      "close": "268.60",
      "average": "270.897",
      "volume": "387605",
      "turnover": "104994472.65",
      "trades": "2163"
    },
    {
      "date": "2024-06-14",
      "bid": "262.90",
      "ask": "263.10",
      "open": "268.60",
      "high": "268.60",
      "low": "261.90",
      "close": "263.40",
      "average": "263.8935",
      "volume": "250910",
      "turnover": "66215322.7",
      "trades": "2442"
    },
    {
      "date": "2024-06-17",
      "bid": "263.90",
      "ask": "264.20",
      "open": "264.40",
      "high": "266.60",
      "low": "263.20",
      "close": "264.40",
      "average": "264.6374",
      "volume": "190904",
      "turnover": "50526843",
      "trades": "1801"
    },
    {
      "date": "2024-06-18",
      "bid": "267.00",
      "ask": "267.30",
      "open": "267.00",
      "high": "269.60",
      "low": "265.60",
      "close": "267.40",
      "average": "267.6075",
      "volume": "289748",
      "turnover": "77546884.45",
      "trades": "2449"
    },
    {
      "date": "2024-06-19",
      "bid": "261.40",
      "ask": "261.80",
      "open": "267.00",
      "high": "267.00",
      "low": "260.70",
      "close": "261.60",
      "average": "261.7458",
      "volume": "233982",
      "turnover": "61246166.9",
      "trades": "1631"
    },
    {
      "date": "2024-06-20",
      "bid": "267.50",
      "ask": "267.80",
      "open": "262.90",
      "high": "268.50",
      "low": "262.40",
      "close": "267.60",
      "average": "267.3288",
      "volume": "293382",
      "turnover": "78401054.9",
      "trades": "1478"
    },
    {
      "date": "2024-06-24",
      "bid": "266.10",
      "ask": "266.50",
      "open": "263.40",
      "high": "267.00",
      "low": "263.10",
      "close": "265.80",
      "average": "265.7038",
      "volume": "394947",
      "turnover": "104929810.15",
      "trades": "2042"
    },
    {
      "date": "2024-06-25",
      "bid": "262.90",
      "ask": "263.00",
      "open": "264.80",
      "high": "265.70",
      "low": "262.00",
      "close": "263.00",
      "average": "263.0845",
      "volume": "350982",
      "turnover": "92331195.3",
      "trades": "2412"
    },
    {
      "date": "2024-06-26",
      "bid": "261.80",
      "ask": "262.00",
      "open": "264.70",
      "high": "265.00",
      "low": "260.40",
      "close": "261.90",
      "average": "262.2257",
      "volume": "231886",
      "turnover": "60812588.35",
      "trades": "1899"
    },
    {
      "date": "2024-06-27",
      "bid": "256.50",
      "ask": "257.20",
      "open": "261.90",
      "high": "261.90",
      "low": "256.10",
      "close": "257.50",
      "average": "258.0712",
      "volume": "431971",
      "turnover": "111491460.85",
      "trades": "2248"
    },
    {
      "date": "2024-06-28",
      "bid": "257.90",
      "ask": "258.20",
      "open": "259.10",
      "high": "260.50",
      "low": "255.70",
      "close": "257.50",
      "average": "258.2015",
      "volume": "336337",
      "turnover": "86853190.35",
      "trades": "2033"
    },
    {
      "date": "2024-07-01",
      "bid": "260.20",
      "ask": "260.50",
      "open": "259.60",
      "high": "262.50",
      "low": "258.90",
      "close": "260.10",
      "average": "260.333",
      "volume": "230431",
      "turnover": "59989231.55",
      "trades": "1708"
    },
    {
      "date": "2024-07-02",
      "bid": "258.40",
      "ask": "258.70",
      "open": "259.20",
      "high": "263.90",
      "low": "257.00",
      "close": "258.70",
      "average": "259.4571",
      "volume": "227603",
      "turnover": "59057026.1",
      "trades": "2178"
    },
    {
      "date": "2024-07-03",
      "bid": "261.40",
      "ask": "261.60",
      "open": "258.80",
      "high": "263.00",
      "low": "258.60",
      "close": "261.70",
      "average": "261.6307",
      "volume": "209132",
      "turnover": "54715532.7",
      "trades": "2141"
    },
    {
      "date": "2024-07-04",
      "bid": "264.80",
      "ask": "265.10",
      "open": "262.80",
      "high": "265.50",
      "low": "262.00",
      "close": "265.50",
      "average": "264.8293",
      "volume": "166752",
      "turnover": "44159063.5",
      "trades": "1376"
    },
    {
      "date": "2024-07-05",
      "bid": "263.20",
      "ask": "263.40",
      "open": "265.50",
      "high": "266.10",
      "low": "260.10",
      "close": "263.10",
      "average": "263.0119",
      "volume": "187935",
      "turnover": "49429731.3",
      "trades": "1787"
    },
    {
      "date": "2024-07-08",
      "bid": "261.20",
      "ask": "261.40",
      "open": "263.20",
      "high": "265.00",
      "low": "260.10",
      "close": "262.00",
      "average": "262.0349",
      "volume": "184680",
      "turnover": "48392727.1",
      "trades": "1780"
    },
    {
      "date": "2024-07-09",
      "bid": "259.90",
      "ask": "260.10",
      "open": "265.50",
      "high": "265.50",
      "low": "258.80",
      "close": "261.00",
      "average": "261.7427",
      "volume": "441114",
      "turnover": "115458363.85",
      "trades": "5264"
    },
    {
      "date": "2024-07-10",
      "bid": "262.20",
      "ask": "262.50",
      "open": "262.00",
      "high": "263.20",
      "low": "258.70",
      "close": "263.20",
      "average": "261.5269",
      "volume": "234493",
      "turnover": "61326124.8",
      "trades": "3362"
    },
    {
      "date": "2024-07-11",
      "bid": "265.60",
      "ask": "265.80",
      "open": "264.00",
      "high": "266.70",
      "low": "259.70",
      "close": "266.50",
      "average": "265.3187",
      "volume": "227561",
      "turnover": "60373607.3",
      "trades": "1607"
    },
    {
      "date": "2024-07-12",
      "bid": "249.00",
      "ask": "249.10",
      "open": "256.30",
      "high": "256.30",
      "low": "245.10",
      "close": "247.70",
      "average": "250.047",
      "volume": "1679563",
      "turnover": "420006270.75",
      "trades": "15041"
    },
    {
      "date": "2024-07-15",
      "bid": "241.00",
      "ask": "241.40",
      "open": "247.70",
      "high": "247.70",
      "low": "238.60",
      "close": "240.30",
      "average": "241.5777",
      "volume": "710282",
      "turnover": "171601890",
      "trades": "5842"
    },
    {
      "date": "2024-07-16",
      "bid": "244.60",
      "ask": "244.70",
      "open": "240.00",
      "high": "246.00",
      "low": "240.00",
      "close": "244.90",
      "average": "244.3855",
      "volume": "475725",
      "turnover": "116212831.3",
      "trades": "3536"
    },
    {
      "date": "2024-07-17",
      "bid": "242.50",
      "ask": "242.70",
      "open": "244.40",
      "high": "245.90",
      "low": "242.10",
      "close": "242.70",
      "average": "242.9836",
      "volume": "187633",
      "turnover": "45591721",
      "trades": "2327"
    },
    {
      "date": "2024-07-18",
      "bid": "239.50",
      "ask": "239.80",
      "open": "242.70",
      "high": "242.70",
      "low": "239.00",
      "close": "239.00",
      "average": "240.0394",
      "volume": "221855",
      "turnover": "53264495.4",
      "trades": "2257"
    },
    {
      "date": "2024-07-19",
      "bid": "238.50",
      "ask": "238.70",
      "open": "239.00",
      "high": "240.30",
      "low": "237.20",
      "close": "239.10",
      "average": "238.7652",
      "volume": "250678",
      "turnover": "59852182.15",
      "trades": "2340"
    },
    {
      "date": "2024-07-22",
      "bid": "240.50",
      "ask": "240.70",
      "open": "239.10",
      "high": "242.90",
      "low": "238.80",
      "close": "241.40",
      "average": "241.0505",
      "volume": "245444",
      "turnover": "59163807.55",
      "trades": "2081"
    },
    {
      "date": "2024-07-23",
      "bid": "238.70",
      "ask": "239.20",
      "open": "242.10",
      "high": "242.10",
      "low": "238.60",
      "close": "239.40",
      "average": "239.5141",
      "volume": "195190",
      "turnover": "46750718.55",
      "trades": "2017"
    },
    {
      "date": "2024-07-24",
      "bid": "235.50",
      "ask": "235.80",
      "open": "238.60",
      "high": "239.20",
      "low": "234.70",
      "close": "235.80",
      "average": "235.9387",
      "volume": "269233",
      "turnover": "63517615.75",
      "trades": "2874"
    },
    {
      "date": "2024-07-25",
      "bid": "233.40",
      "ask": "233.70",
      "open": "234.70",
      "high": "234.80",
      "low": "230.40",
      "close": "233.30",
      "average": "232.5015",
      "volume": "177243",
      "turnover": "41209149.1",
      "trades": "2198"
    },
    {
      "date": "2024-07-26",
      "bid": "236.50",
      "ask": "236.80",
      "open": "233.30",
      "high": "237.50",
      "low": "233.30",
      "close": "235.90",
      "average": "235.6315",
      "volume": "132823",
      "turnover": "31297462.9",
      "trades": "1628"
    },
    {
      "date": "2024-07-29",
      "bid": "239.60",
      "ask": "239.80",
      "open": "236.40",
      "high": "241.50",
      "low": "236.20",
      "close": "240.40",
      "average": "240.3977",
      "volume": "448764",
      "turnover": "107879176",
      "trades": "3126"
    },
    {
      "date": "2024-07-30",
      "bid": "239.70",
      "ask": "239.80",
      "open": "240.40",
      "high": "241.10",
      "low": "239.00",
      "close": "240.80",
      "average": "240.3452",
      "volume": "188763",
      "turnover": "45367466.7",
      "trades": "1622"
    },
    {
      "date": "2024-07-31",
      "bid": "240.30",
      "ask": "240.60",
      "open": "242.00",
      "high": "242.60",
      "low": "239.70",
      "close": "239.70",
      "average": "240.3954",
      "volume": "153358",
      "turnover": "36866833.1",
      "trades": "1400"
    },
    {
      "date": "2024-08-01",
      "bid": "235.90",
      "ask": "236.10",
      "open": "239.70",
      "high": "241.50",
      "low": "235.80",
      "close": "235.90",
      "average": "237.378",
      "volume": "149027",
      "turnover": "35377224.45",
      "trades": "1779"
    },
    {
      "date": "2024-08-02",
      "bid": "230.80",
      "ask": "231.10",
      "open": "233.70",
      "high": "234.10",
      "low": "229.60",
      "close": "230.90",
      "average": "231.0128",
      "volume": "254696",
      "turnover": "58837413.35",
      "trades": "2973"
    },
    {
      "date": "2024-08-05",
      "bid": "224.30",
      "ask": "224.60",
      "open": "216.80",
      "high": "231.90",
      "low": "214.40",
      "close": "225.10",
      "average": "224.8407",
      "volume": "498117",
      "turnover": "111981686.2",
      "trades": "5611"
    },
    {
      "date": "2024-08-06",
      "bid": "228.30",
      "ask": "228.50",
      "open": "226.00",
      "high": "229.20",
      "low": "224.00",
      "close": "228.80",
      "average": "227.5019",
      "volume": "189069",
      "turnover": "43013590.45",
      "trades": "2251"
    },
    {
      "date": "2024-08-07",
      "bid": "235.30",
      "ask": "235.60",
      "open": "229.00",
      "high": "236.10",
      "low": "227.50",
      "close": "235.70",
      "average": "234.5469",
      "volume": "304114",
      "turnover": "71329024.75",
      "trades": "2013"
    },
    {
      "date": "2024-08-08",
      "bid": "234.20",
      "ask": "234.30",
      "open": "233.80",
      "high": "234.80",
      "low": "230.20",
      "close": "233.50",
      "average": "233.1265",
      "volume": "137122",
      "turnover": "31966536.7",
      "trades": "1374"
    },
    {
      "date": "2024-08-09",
      "bid": "238.00",
      "ask": "238.20",
      "open": "235.00",
      "high": "238.50",
      "low": "234.50",
      "close": "238.00",
      "average": "237.5823",
      "volume": "87471",
      "turnover": "20781555.35",
      "trades": "1188"
    },
    {
      "date": "2024-08-12",
      "bid": "235.30",
      "ask": "235.60",
      "open": "238.00",
      "high": "239.60",
      "low": "235.20",
      "close": "235.50",
      "average": "236.1368",
      "volume": "157612",
      "turnover": "37218105.85",
      "trades": "1399"
    },
    {
      "date": "2024-08-13",
      "bid": "238.50",
      "ask": "238.70",
      "open": "236.00",
      "high": "239.00",
      "low": "235.20",
      "close": "238.20",
      "average": "237.5698",
      "volume": "131572",
      "turnover": "31258162.25",
      "trades": "1340"
    },
    {
      "date": "2024-08-14",
      "bid": "240.00",
      "ask": "240.30",
      "open": "238.30",
      "high": "241.30",
      "low": "236.60",
      "close": "240.50",
      "average": "239.9409",
      "volume": "131623",
      "turnover": "31582003.35",
      "trades": "1271"
    },
    {
      "date": "2024-08-15",
      "bid": "243.70",
      "ask": "243.90",
      "open": "240.40",
      "high": "244.10",
      "low": "238.80",
      "close": "243.30",
      "average": "240.9616",
      "volume": "408526",
      "turnover": "98440025.05",
      "trades": "1522"
    },
    {
      "date": "2024-08-16",
      "bid": "240.10",
      "ask": "240.30",
      "open": "243.50",
      "high": "244.60",
      "low": "239.00",
      "close": "240.50",
      "average": "240.9943",
      "volume": "119634",
      "turnover": "28832005.35",
      "trades": "1444"
    },
    {
      "date": "2024-08-19",
      "bid": "241.60",
      "ask": "241.80",
      "open": "240.50",
      "high": "243.00",
      "low": "239.10",
      "close": "241.80",
      "average": "241.8971",
      "volume": "102491",
      "turnover": "24791956.85",
      "trades": "1260"
    },
    {
      "date": "2024-08-20",
      "bid": "237.70",
      "ask": "237.90",
      "open": "242.50",
      "high": "244.00",
      "low": "237.10",
      "close": "237.50",
      "average": "238.7397",
      "volume": "178687",
      "turnover": "42664005.79",
      "trades": "1337"
    },
    {
      "date": "2024-08-21",
      "bid": "238.60",
      "ask": "238.80",
      "open": "237.40",
      "high": "240.30",
      "low": "237.40",
      "close": "238.60",
      "average": "238.9689",
      "volume": "71764",
      "turnover": "17151680.25",
      "trades": "987"
    },
    {
      "date": "2024-08-22",
      "bid": "239.60",
      "ask": "239.70",
      "open": "238.00",
      "high": "241.40",
      "low": "237.60",
      "close": "239.80",
      "average": "240.1066",
      "volume": "143645",
      "turnover": "34491031.35",
      "trades": "992"
    },
    {
      "date": "2024-08-23",
      "bid": "242.30",
      "ask": "242.50",
      "open": "239.80",
      "high": "243.00",
      "low": "239.70",
      "close": "242.40",
      "average": "241.4969",
      "volume": "137826",
      "turnover": "33283983.35",
      "trades": "1675"
    },
    {
      "date": "2024-08-26",
      "bid": "242.50",
      "ask": "242.80",
      "open": "242.40",
      "high": "243.20",
      "low": "240.60",
      "close": "242.60",
      "average": "242.224",
      "volume": "56693",
      "turnover": "13731958.65",
      "trades": "1082"
    },
    {
      "date": "2024-08-27",
      "bid": "240.80",
      "ask": "241.10",
      "open": "242.60",
      "high": "243.40",
      "low": "240.40",
      "close": "241.70",
      "average": "241.7017",
      "volume": "106438",
      "turnover": "25726512",
      "trades": "1590"
    },
    {
      "date": "2024-08-28",
      "bid": "241.10",
      "ask": "241.40",
      "open": "242.20",
      "high": "245.70",
      "low": "238.80",
      "close": "240.70",
      "average": "242.645",
      "volume": "356268",
      "turnover": "86422499.65",
      "trades": "2482"
    },
    {
      "date": "2024-08-29",
      "bid": "241.70",
      "ask": "241.90",
      "open": "240.70",
      "high": "242.50",
      "low": "239.90",
      "close": "241.00",
      "average": "241.1316",
      "volume": "319577",
      "turnover": "77107647.5",
      "trades": "1381"
    },
    {
      "date": "2024-08-30",
      "bid": "242.80",
      "ask": "243.00",
      "open": "241.00",
      "high": "243.90",
      "low": "240.50",
      "close": "242.70",
      "average": "242.6455",
      "volume": "250685",
      "turnover": "60829336.2",
      "trades": "1759"
    },
    {
      "date": "2024-09-02",
      "bid": "241.50",
      "ask": "241.70",
      "open": "242.10",
      "high": "242.40",
      "low": "238.90",
      "close": "241.90",
      "average": "241.0501",
      "volume": "150070",
      "turnover": "36174021.7",
      "trades": "1472"
    },
    {
      "date": "2024-09-03",
      "bid": "232.60",
      "ask": "233.00",
      "open": "241.90",
      "high": "245.00",
      "low": "232.30",
      "close": "233.60",
      "average": "239.916",
      "volume": "460134",
      "turnover": "110512144.65",
      "trades": "2281"
    },
    {
      "date": "2024-09-04",
      "bid": "233.90",
      "ask": "234.10",
      "open": "230.00",
      "high": "235.30",
      "low": "228.70",
      "close": "234.00",
      "average": "233.0478",
      "volume": "261955",
      "turnover": "61087044.7",
      "trades": "2237"
    },
    {
      "date": "2024-09-05",
      "bid": "238.80",
      "ask": "239.30",
      "open": "232.60",
      "high": "239.90",
      "low": "232.20",
      "close": "239.20",
      "average": "238.3696",
      "volume": "202419",
      "turnover": "48250554.5",
      "trades": "1820"
    },
    {
      "date": "2024-09-06",
      "bid": "229.10",
      "ask": "229.40",
      "open": "236.90",
      "high": "236.90",
      "low": "229.00",
      "close": "229.00",
      "average": "231.0236",
      "volume": "291863",
      "turnover": "67427589.15",
      "trades": "3100"
    },
    {
      "date": "2024-09-09",
      "bid": "231.10",
      "ask": "231.40",
      "open": "229.80",
      "high": "234.20",
      "low": "229.80",
      "close": "231.70",
      "average": "232.2891",
      "volume": "252567",
      "turnover": "58668813",
      "trades": "2400"
    },
    {
      "date": "2024-09-10",
      "bid": "231.20",
      "ask": "231.70",
      "open": "231.70",
      "high": "236.50",
      "low": "230.70",
      "close": "231.00",
      "average": "232.3666",
      "volume": "252725",
      "turnover": "58679292",
      "trades": "1957"
    },
    {
      "date": "2024-09-11",
      "bid": "232.40",
      "ask": "232.60",
      "open": "232.40",
      "high": "235.40",
      "low": "230.50",
      "close": "233.10",
      "average": "233.2425",
      "volume": "261262",
      "turnover": "60929111.5",
      "trades": "1935"
    },
    {
      "date": "2024-09-12",
      "bid": "234.60",
      "ask": "234.80",
      "open": "237.70",
      "high": "242.50",
      "low": "234.40",
      "close": "235.90",
      "average": "237.2275",
      "volume": "336812",
      "turnover": "79919317.25",
      "trades": "3994"
    },
    {
      "date": "2024-09-13",
      "bid": "237.80",
      "ask": "238.10",
      "open": "236.60",
      "high": "239.00",
      "low": "236.10",
      "close": "238.60",
      "average": "237.9371",
      "volume": "132178",
      "turnover": "31450029.5",
      "trades": "1234"
    },
    {
      "date": "2024-09-16",
      "bid": "230.90",
      "ask": "231.20",
      "open": "237.00",
      "high": "237.40",
      "low": "229.50",
      "close": "231.30",
      "average": "232.811",
      "volume": "311707",
      "turnover": "72550818.15",
      "trades": "2849"
    },
    {
      "date": "2024-09-17",
      "bid": "237.30",
      "ask": "237.50",
      "open": "231.40",
      "high": "239.40",
      "low": "231.40",
      "close": "237.10",
      "average": "235.9062",
      "volume": "327700",
      "turnover": "77308817.5",
      "trades": "2546"
    },
    {
      "date": "2024-09-18",
      "bid": "239.40",
      "ask": "239.90",
      "open": "236.90",
      "high": "239.90",
      "low": "235.30",
      "close": "239.20",
      "average": "237.9603",
      "volume": "276669",
      "turnover": "65875125.15",
      "trades": "1319"
    },
    {
      "date": "2024-09-19",
      "bid": "248.20",
      "ask": "248.50",
      "open": "241.00",
      "high": "248.60",
      "low": "240.70",
      "close": "248.60",
      "average": "246.1266",
      "volume": "534988",
      "turnover": "131679430.55",
      "trades": "3370"
    },
    {
      "date": "2024-09-20",
      "bid": "245.50",
      "ask": "245.80",
      "open": "248.60",
      "high": "249.00",
      "low": "244.20",
      "close": "245.80",
      "average": "246.0357",
      "volume": "274613",
      "turnover": "67565425.8",
      "trades": "2344"
    },
    {
      "date": "2024-09-23",
      "bid": "247.60",
      "ask": "247.80",
      "open": "245.20",
      "high": "248.90",
      "low": "243.50",
      "close": "247.80",
      "average": "247.3845",
      "volume": "109156",
      "turnover": "27003222.4",
      "trades": "1375"
    },
    {
      "date": "2024-09-24",
      "bid": "242.00",
      "ask": "242.40",
      "open": "247.00",
      "high": "248.90",
      "low": "241.00",
      "close": "242.30",
      "average": "243.3904",
      "volume": "173312",
      "turnover": "42183483.75",
      "trades": "1650"
    },
    {
      "date": "2024-09-25",
      "bid": "244.20",
      "ask": "244.40",
      "open": "242.30",
      "high": "245.10",
      "low": "241.40",
      "close": "244.70",
      "average": "244.114",
      "volume": "171184",
      "turnover": "41787298.45",
      "trades": "2081"
    },
    {
      "date": "2024-09-26",
      "bid": "252.30",
      "ask": "252.80",
      "open": "252.00",
      "high": "260.60",
      "low": "249.00",
      "close": "253.30",
      "average": "254.3981",
      "volume": "698995",
      "turnover": "177801964.3",
      "trades": "5943"
    },
    {
      "date": "2024-09-27",
      "bid": "252.50",
      "ask": "252.70",
      "open": "252.80",
      "high": "253.70",
      "low": "250.00",
      "close": "252.40",
      "average": "251.8446",
      "volume": "210359",
      "turnover": "52978211.5",
      "trades": "2504"
    },
    {
      "date": "2024-09-30",
      "bid": "251.20",
      "ask": "251.50",
      "open": "252.10",
      "high": "253.30",
      "low": "249.80",
      "close": "251.50",
      "average": "251.3489",
      "volume": "219229",
      "turnover": "55102975.4",
      "trades": "1555"
    },
    {
      "date": "2024-10-01",
      "bid": "254.10",
      "ask": "254.30",
      "open": "252.40",
      "high": "256.70",
      "low": "251.80",
      "close": "253.60",
      "average": "254.2003",
      "volume": "398536",
      "turnover": "101279994.95",
      "trades": "2559"
    },
    {
      "date": "2024-10-02",
      "bid": "254.70",
      "ask": "254.90",
      "open": "253.60",
      "high": "255.50",
      "low": "252.10",
      "close": "255.50",
      "average": "254.1178",
      "volume": "164792",
      "turnover": "41876388.95",
      "trades": "1878"
    },
    {
      "date": "2024-10-03",
      "bid": "239.90",
      "ask": "240.20",
      "open": "255.50",
      "high": "255.60",
      "low": "239.10",
      "close": "240.00",
      "average": "243.3546",
      "volume": "630313",
      "turnover": "153428662.05",
      "trades": "6385"
    },
    {
      "date": "2024-10-04",
      "bid": "241.20",
      "ask": "241.50",
      "open": "240.00",
      "high": "242.50",
      "low": "234.20",
      "close": "241.60",
      "average": "239.44",
      "volume": "1204723",
      "turnover": "289236080.3",
      "trades": "4136"
    },
    {
      "date": "2024-10-07",
      "bid": "237.00",
      "ask": "237.30",
      "open": "241.90",
      "high": "242.60",
      "low": "234.60",
      "close": "236.90",
      "average": "237.1771",
      "volume": "173876",
      "turnover": "41239509.4",
      "trades": "2164"
    },
    {
      "date": "2024-10-08",
      "bid": "238.70",
      "ask": "239.00",
      "open": "234.70",
      "high": "239.20",
      "low": "233.60",
      "close": "239.00",
      "average": "238.0746",
      "volume": "172542",
      "turnover": "41076232.29",
      "trades": "1813"
    },
    {
      "date": "2024-10-09",
      "bid": "239.20",
      "ask": "239.40",
      "open": "239.00",
      "high": "240.00",
      "low": "237.50",
      "close": "238.90",
      "average": "238.7972",
      "volume": "287803",
      "turnover": "68733693.45",
      "trades": "958"
    },
    {
      "date": "2024-10-10",
      "bid": "232.40",
      "ask": "232.50",
      "open": "238.90",
      "high": "238.90",
      "low": "231.20",
      "close": "232.00",
      "average": "232.5056",
      "volume": "457858",
      "turnover": "106458669.15",
      "trades": "2908"
    },
    {
      "date": "2024-10-11",
      "bid": "232.40",
      "ask": "232.70",
      "open": "232.00",
      "high": "233.40",
      "low": "229.50",
      "close": "232.40",
      "average": "232.1026",
      "volume": "292016",
      "turnover": "67777425.25",
      "trades": "1961"
    },
    {
      "date": "2024-10-14",
      "bid": "230.00",
      "ask": "230.20",
      "open": "232.40",
      "high": "233.50",
      "low": "229.30",
      "close": "230.00",
      "average": "230.3538",
      "volume": "236519",
      "turnover": "54482866.3",
      "trades": "1786"
    },
    {
      "date": "2024-10-15",
      "bid": "229.00",
      "ask": "229.30",
      "open": "230.00",
      "high": "231.30",
      "low": "227.80",
      "close": "228.90",
      "average": "228.8925",
      "volume": "341808",
      "turnover": "78237159.09",
      "trades": "2075"
    },
    {
      "date": "2024-10-16",
      "bid": "229.50",
      "ask": "230.10",
      "open": "228.00",
      "high": "230.50",
      "low": "225.90",
      "close": "229.10",
      "average": "228.7446",
      "volume": "231907",
      "turnover": "53047988",
      "trades": "1539"
    },
    {
      "date": "2024-10-17",
      "bid": "227.40",
      "ask": "227.60",
      "open": "229.10",
      "high": "230.90",
      "low": "226.60",
      "close": "226.70",
      "average": "227.6108",
      "volume": "306152",
      "turnover": "69683695.2",
      "trades": "2669"
    },
    {
      "date": "2024-10-18",
      "bid": "228.50",
      "ask": "228.70",
      "open": "224.40",
      "high": "234.90",
      "low": "223.10",
      "close": "229.30",
      "average": "229.766",
      "volume": "883299",
      "turnover": "202966129.55",
      "trades": "6253"
    },
    {
      "date": "2024-10-21",
      "bid": "224.60",
      "ask": "224.70",
      "open": "229.30",
      "high": "230.80",
      "low": "224.60",
      "close": "226.10",
      "average": "226.4342",
      "volume": "454776",
      "turnover": "103164904.85",
      "trades": "3944"
    },
    {
      "date": "2024-10-22",
      "bid": "227.90",
      "ask": "228.00",
      "open": "226.10",
      "high": "228.70",
      "low": "224.30",
      "close": "228.70",
      "average": "227.9142",
      "volume": "394461",
      "turnover": "89902482.6",
      "trades": "2240"
    },
    {
      "date": "2024-10-23",
      "bid": "226.30",
      "ask": "226.50",
      "open": "227.60",
      "high": "230.20",
      "low": "226.10",
      "close": "226.10",
      "average": "227.0955",
      "volume": "323843",
      "turnover": "73545583.5",
      "trades": "2707"
    },
    {
      "date": "2024-10-24",
      "bid": "230.30",
      "ask": "230.50",
      "open": "226.10",
      "high": "230.80",
      "low": "225.70",
      "close": "229.90",
      "average": "229.3069",
      "volume": "245882",
      "turnover": "56382305.5",
      "trades": "2137"
    },
    {
      "date": "2024-10-25",
      "bid": "228.80",
      "ask": "229.00",
      "open": "229.70",
      "high": "230.70",
      "low": "228.10",
      "close": "228.10",
      "average": "228.7078",
      "volume": "131088",
      "turnover": "29982782.4",
      "trades": "1913"
    },
    {
      "date": "2024-10-28",
      "bid": "226.00",
      "ask": "226.30",
      "open": "226.50",
      "high": "227.30",
      "low": "222.00",
      "close": "226.10",
      "average": "225.0008",
      "volume": "391156",
      "turnover": "88011328.65",
      "trades": "4248"
    },
    {
      "date": "2024-10-29",
      "bid": "224.90",
      "ask": "225.20",
      "open": "226.00",
      "high": "227.30",
      "low": "223.30",
      "close": "225.00",
      "average": "225.1517",
      "volume": "371709",
      "turnover": "83685995.2",
      "trades": "2652"
    },
    {
      "date": "2024-10-30",
      "bid": "222.10",
      "ask": "222.30",
      "open": "225.00",
      "high": "225.90",
      "low": "221.80",
      "close": "221.80",
      "average": "223.2825",
      "volume": "211460",
      "turnover": "47217113.95",
      "trades": "1966"
    },
    {
      "date": "2024-10-31",
      "bid": "221.10",
      "ask": "221.30",
      "open": "220.80",
      "high": "224.30",
      "low": "220.70",
      "close": "221.60",
      "average": "221.8338",
      "volume": "168138",
      "turnover": "37298691.29",
      "trades": "1553"
    },
    {
      "date": "2024-11-01",
      "bid": "220.60",
      "ask": "221.00",
      "open": "221.60",
      "high": "223.40",
      "low": "220.00",
      "close": "220.00",
      "average": "220.7522",
      "volume": "152104",
      "turnover": "33594406.6",
      "trades": "1596"
    },
    {
      "date": "2024-11-04",
      "bid": "223.30",
      "ask": "223.60",
      "open": "220.80",
      "high": "224.50",
      "low": "219.90",
      "close": "224.00",
      "average": "223.6165",
      "volume": "207181",
      "turnover": "46319769.9",
      "trades": "2247"
    },
    {
      "date": "2024-11-05",
      "bid": "224.00",
      "ask": "224.20",
      "open": "223.90",
      "high": "225.00",
      "low": "222.20",
      "close": "224.20",
      "average": "223.8573",
      "volume": "153814",
      "turnover": "34432189.04",
      "trades": "1485"
    },
    {
      "date": "2024-11-06",
      "bid": "227.20",
      "ask": "227.40",
      "open": "224.20",
      "high": "229.40",
      "low": "222.20",
      "close": "227.40",
      "average": "226.9632",
      "volume": "317621",
      "turnover": "72088555.8",
      "trades": "2847"
    },
    {
      "date": "2024-11-07",
      "bid": "230.00",
      "ask": "230.20",
      "open": "227.40",
      "high": "230.40",
      "low": "227.00",
      "close": "230.40",
      "average": "229.538",
      "volume": "372117",
      "turnover": "85412154",
      "trades": "1837"
    },
    {
      "date": "2024-11-08",
      "bid": "227.00",
      "ask": "227.20",
      "open": "230.40",
      "high": "230.70",
      "low": "226.00",
      "close": "226.00",
      "average": "226.7293",
      "volume": "160839",
      "turnover": "36469532.95",
      "trades": "1724"
    },
    {
      "date": "2024-11-11",
      "bid": "227.90",
      "ask": "228.10",
      "open": "227.50",
      "high": "229.40",
      "low": "226.40",
      "close": "227.30",
      "average": "227.421",
      "volume": "193916",
      "turnover": "44100618.85",
      "trades": "1777"
    },
    {
      "date": "2024-11-12",
      "bid": "222.00",
      "ask": "222.30",
      "open": "226.50",
      "high": "226.90",
      "low": "222.00",
      "close": "222.10",
      "average": "223.2965",
      "volume": "159956",
      "turnover": "35718269.79",
      "trades": "2065"
    },
    {
      "date": "2024-11-13",
      "bid": "222.70",
      "ask": "222.90",
      "open": "221.00",
      "high": "226.00",
      "low": "220.70",
      "close": "222.80",
      "average": "223.0085",
      "volume": "202102",
      "turnover": "45067199.55",
      "trades": "1882"
    },
    {
      "date": "2024-11-14",
      "bid": "224.40",
      "ask": "224.50",
      "open": "222.70",
      "high": "225.40",
      "low": "222.60",
      "close": "224.00",
      "average": "224.0342",
      "volume": "182605",
      "turnover": "40919881.85",
      "trades": "1318"
    },
    {
      "date": "2024-11-15",
      "bid": "221.40",
      "ask": "221.50",
      "open": "222.50",
      "high": "223.50",
      "low": "220.70",
      "close": "221.40",
      "average": "221.7818",
      "volume": "139767",
      "turnover": "31003242.85",
      "trades": "1228"
    },
    {
      "date": "2024-11-18",
      "bid": "218.40",
      "ask": "218.50",
      "open": "221.00",
      "high": "222.00",
      "low": "216.40",
      "close": "218.20",
      "average": "217.9905",
      "volume": "212514",
      "turnover": "46369026.3",
      "trades": "2594"
    },
    {
      "date": "2024-11-19",
      "bid": "217.50",
      "ask": "217.70",
      "open": "218.50",
      "high": "221.80",
      "low": "215.00",
      "close": "217.40",
      "average": "217.2687",
      "volume": "148134",
      "turnover": "32184279.3",
      "trades": "1784"
    },
    {
      "date": "2024-11-20",
      "bid": "215.80",
      "ask": "215.90",
      "open": "217.80",
      "high": "219.90",
      "low": "215.40",
      "close": "215.90",
      "average": "216.6675",
      "volume": "111566",
      "turnover": "24172801.3",
      "trades": "1455"
    },
    {
      "date": "2024-11-21",
      "bid": "217.00",
      "ask": "217.10",
      "open": "215.60",
      "high": "217.40",
      "low": "214.50",
      "close": "217.30",
      "average": "216.4317",
      "volume": "128560",
      "turnover": "27824499.8",
      "trades": "1968"
    },
    {
      "date": "2024-11-22",
      "bid": "216.80",
      "ask": "216.90",
      "open": "216.30",
      "high": "219.40",
      "low": "215.30",
      "close": "216.50",
      "average": "217.0066",
      "volume": "301375",
      "turnover": "65400433.4",
      "trades": "2956"
    },
    {
      "date": "2024-11-25",
      "bid": "220.80",
      "ask": "221.00",
      "open": "217.70",
      "high": "221.40",
      "low": "217.70",
      "close": "220.00",
      "average": "219.9247",
      "volume": "507673",
      "turnover": "111649725.7",
      "trades": "2172"
    },
    {
      "date": "2024-11-26",
      "bid": "219.90",
      "ask": "220.20",
      "open": "219.70",
      "high": "222.00",
      "low": "217.30",
      "close": "219.50",
      "average": "219.3411",
      "volume": "406974",
      "turnover": "89268529.25",
      "trades": "2142"
    },
    {
      "date": "2024-11-27",
      "bid": "223.60",
      "ask": "223.80",
      "open": "219.50",
      "high": "224.10",
      "low": "218.90",
      "close": "223.90",
      "average": "222.8661",
      "volume": "187007",
      "turnover": "41677520.4",
      "trades": "1830"
    },
    {
      "date": "2024-11-28",
      "bid": "225.40",
      "ask": "225.80",
      "open": "224.30",
      "high": "227.60",
      "low": "224.30",
      "close": "225.80",
      "average": "226.4859",
      "volume": "148977",
      "turnover": "33741541.79",
      "trades": "1969"
    },
    {
      "date": "2024-11-29",
      "bid": "234.00",
      "ask": "234.20",
      "open": "226.00",
      "high": "235.40",
      "low": "226.00",
      "close": "234.00",
      "average": "233.442",
      "volume": "412661",
      "turnover": "96330550.6",
      "trades": "3890"
    },
    {
      "date": "2024-12-02",
      "bid": "239.30",
      "ask": "239.40",
      "open": "232.10",
      "high": "239.80",
      "low": "232.10",
      "close": "239.30",
      "average": "237.6032",
      "volume": "289865",
      "turnover": "68871482.7",
      "trades": "3556"
    },
    {
      "date": "2024-12-03",
      "bid": "242.80",
      "ask": "243.10",
      "open": "239.40",
      "high": "243.40",
      "low": "238.60",
      "close": "242.10",
      "average": "240.7789",
      "volume": "502882",
      "turnover": "121083371",
      "trades": "2610"
    },
    {
      "date": "2024-12-04",
      "bid": "252.90",
      "ask": "253.10",
      "open": "243.50",
      "high": "253.30",
      "low": "243.50",
      "close": "252.50",
      "average": "250.5856",
      "volume": "468887",
      "turnover": "117474551.1",
      "trades": "4005"
    },
    {
      "date": "2024-12-05",
      "bid": "259.50",
      "ask": "259.70",
      "open": "260.10",
      "high": "266.80",
      "low": "256.50",
      "close": "259.70",
      "average": "261.2924",
      "volume": "711245",
      "turnover": "186004290.45",
      "trades": "5855"
    },
    {
      "date": "2024-12-06",
      "bid": "262.40",
      "ask": "262.60",
      "open": "259.30",
      "high": "262.90",
      "low": "258.90",
      "close": "262.30",
      "average": "261.8212",
      "volume": "336592",
      "turnover": "88124736.7",
      "trades": "3770"
    },
    {
      "date": "2024-12-09",
      "bid": "262.00",
      "ask": "262.20",
      "open": "262.40",
      "high": "263.00",
      "low": "258.20",
      "close": "262.00",
      "average": "261.7791",
      "volume": "660193",
      "turnover": "172832863.15",
      "trades": "3963"
    },
    {
      "date": "2024-12-10",
      "bid": "263.00",
      "ask": "263.80",
      "open": "261.00",
      "high": "266.00",
      "low": "260.30",
      "close": "263.50",
      "average": "263.0011",
      "volume": "316900",
      "turnover": "83345362.25",
      "trades": "2267"
    },
    {
      "date": "2024-12-11",
      "bid": "265.60",
      "ask": "265.90",
      "open": "262.90",
      "high": "266.50",
      "low": "260.20",
      "close": "265.50",
      "average": "263.9942",
      "volume": "618026",
      "turnover": "162593909.35",
      "trades": "2950"
    },
    {
      "date": "2024-12-12",
      "bid": "265.90",
      "ask": "266.00",
      "open": "265.00",
      "high": "270.30",
      "low": "264.80",
      "close": "266.10",
      "average": "267.1303",
      "volume": "358755",
      "turnover": "95835035",
      "trades": "3013"
    },
    {
      "date": "2024-12-13",
      "bid": "269.80",
      "ask": "270.20",
      "open": "265.90",
      "high": "270.70",
      "low": "265.80",
      "close": "269.20",
      "average": "269.3698",
      "volume": "158458",
      "turnover": "42684059.7",
      "trades": "2241"
    },
    {
      "date": "2024-12-16",
      "bid": "266.20",
      "ask": "267.10",
      "open": "268.80",
      "high": "269.60",
      "low": "265.50",
      "close": "267.20",
      "average": "266.85",
      "volume": "302793",
      "turnover": "80800095.8",
      "trades": "2568"
    },
    {
      "date": "2024-12-17",
      "bid": "266.10",
      "ask": "267.10",
      "open": "267.10",
      "high": "269.60",
      "low": "265.70",
      "close": "266.70",
      "average": "267.2812",
      "volume": "271062",
      "turnover": "72453154.3",
      "trades": "2453"
    },
    {
      "date": "2024-12-18",
      "bid": "268.50",
      "ask": "268.90",
      "open": "266.00",
      "high": "270.40",
      "low": "266.00",
      "close": "268.70",
      "average": "268.9634",
      "volume": "137234",
      "turnover": "36910914.7",
      "trades": "1695"
    },
    {
      "date": "2024-12-19",
      "bid": "266.10",
      "ask": "266.60",
      "open": "262.00",
      "high": "268.30",
      "low": "262.00",
      "close": "266.10",
      "average": "266.2437",
      "volume": "357800",
      "turnover": "95262080.3",
      "trades": "2821"
    },
    {
      "date": "2024-12-20",
      "bid": "267.30",
      "ask": "267.50",
      "open": "265.00",
      "high": "267.90",
      "low": "260.00",
      "close": "267.90",
      "average": "266.4704",
      "volume": "387866",
      "turnover": "103346883.8",
      "trades": "2832"
    },
    {
      "date": "2024-12-23",
      "bid": "268.00",
      "ask": "268.20",
      "open": "267.50",
      "high": "270.20",
      "low": "266.30",
      "close": "267.40",
      "average": "267.9997",
      "volume": "167317",
      "turnover": "44840906.9",
      "trades": "1874"
    },
    {
      "date": "2024-12-27",
      "bid": "270.60",
      "ask": "271.00",
      "open": "268.00",
      "high": "272.50",
      "low": "267.80",
      "close": "270.80",
      "average": "271.0984",
      "volume": "96938",
      "turnover": "26279718.1",
      "trades": "1681"
    },
    {
      "date": "2024-12-30",
      "bid": "271.70",
      "ask": "272.00",
      "open": "270.60",
      "high": "272.90",
      "low": "269.50",
      "close": "272.90",
      "average": "272.2181",
      "volume": "242120",
      "turnover": "65908713",
      "trades": "2436"
    },
    {
      "date": "2025-01-02",
      "bid": "273.20",
      "ask": "273.40",
      "open": "273.00",
      "high": "275.00",
      "low": "269.20",
      "close": "274.40",
      "average": "273.2317",
      "volume": "180632",
      "turnover": "49351184.05",
      "trades": "2263"
    },
    {
      "date": "2025-01-03",
      "bid": "274.90",
      "ask": "275.30",
      "open": "274.50",
      "high": "276.90",
      "low": "273.60",
      "close": "275.30",
      "average": "275.2311",
      "volume": "180868",
      "turnover": "49780676.35",
      "trades": "1974"
    },
    {
      "date": "2025-01-07",
      "bid": "276.70",
      "ask": "277.00",
      "open": "282.00",
      "high": "290.40",
      "low": "274.30",
      "close": "276.70",
      "average": "282.0138",
      "volume": "454728",
      "turnover": "128237434.2",
      "trades": "4897"
    },
    {
      "date": "2025-01-08",
      "bid": "274.90",
      "ask": "275.20",
      "open": "276.70",
      "high": "281.80",
      "low": "274.70",
      "close": "274.90",
      "average": "276.9114",
      "volume": "253819",
      "turnover": "70286089.09",
      "trades": "1973"
    },
    {
      "date": "2025-01-09",
      "bid": "274.70",
      "ask": "275.30",
      "open": "268.00",
      "high": "277.90",
      "low": "265.00",
      "close": "273.90",
      "average": "272.1354",
      "volume": "221056",
      "turnover": "60157095.75",
      "trades": "2873"
    },
    {
      "date": "2025-01-10",
      "bid": "270.80",
      "ask": "271.20",
      "open": "275.30",
      "high": "279.10",
      "low": "270.00",
      "close": "270.60",
      "average": "272.2947",
      "volume": "300174",
      "turnover": "81738239.7",
      "trades": "2813"
    },
    {
      "date": "2025-01-13",
      "bid": "276.10",
      "ask": "276.30",
      "open": "270.80",
      "high": "277.20",
      "low": "270.00",
      "close": "276.30",
      "average": "275.1822",
      "volume": "274978",
      "turnover": "75693027.55",
      "trades": "2744"
    },
    {
      "date": "2025-01-14",
      "bid": "280.10",
      "ask": "280.30",
      "open": "278.90",
      "high": "280.60",
      "low": "276.00",
      "close": "280.60",
      "average": "279.6536",
      "volume": "196334",
      "turnover": "54903775.2",
      "trades": "2557"
    },
    {
      "date": "2025-01-15",
      "bid": "283.40",
      "ask": "283.70",
      "open": "280.90",
      "high": "284.90",
      "low": "280.00",
      "close": "284.10",
      "average": "283.3487",
      "volume": "249422",
      "turnover": "70669379.9",
      "trades": "2677"
    },
    {
      "date": "2025-01-16",
      "bid": "285.80",
      "ask": "286.30",
      "open": "285.80",
      "high": "288.20",
      "low": "283.90",
      "close": "286.00",
      "average": "285.9614",
      "volume": "193298",
      "turnover": "55275258.45",
      "trades": "1777"
    },
    {
      "date": "2025-01-17",
      "bid": "288.80",
      "ask": "289.30",
      "open": "286.50",
      "high": "289.90",
      "low": "285.80",
      "close": "288.80",
      "average": "288.6783",
      "volume": "276933",
      "turnover": "79944270.09",
      "trades": "2674"
    },
    {
      "date": "2025-01-20",
      "bid": "285.70",
      "ask": "287.00",
      "open": "289.20",
      "high": "290.40",
      "low": "285.00",
      "close": "285.00",
      "average": "287.6162",
      "volume": "445876",
      "turnover": "128234895.35",
      "trades": "3791"
    },
    {
      "date": "2025-01-21",
      "bid": "318.00",
      "ask": "318.10",
      "open": "298.00",
      "high": "322.20",
      "low": "297.00",
      "close": "322.20",
      "average": "313.7025",
      "volume": "1462321",
      "turnover": "458573970.9",
      "trades": "13289"
    },
    {
      "date": "2025-01-22",
      "bid": "327.60",
      "ask": "327.90",
      "open": "324.10",
      "high": "336.40",
      "low": "323.90",
      "close": "328.90",
      "average": "329.8834",
      "volume": "1013443",
      "turnover": "334272435.39",
      "trades": "8735"
    },
    {
      "date": "2025-01-23",
      "bid": "331.00",
      "ask": "331.20",
      "open": "330.20",
      "high": "333.60",
      "low": "328.80",
      "close": "331.80",
      "average": "331.3413",
      "volume": "640959",
      "turnover": "212356306.55",
      "trades": "5079"
    },
    {
      "date": "2025-01-24",
      "bid": "329.00",
      "ask": "329.90",
      "open": "333.00",
      "high": "333.00",
      "low": "326.50",
      "close": "330.40",
      "average": "329.8473",
      "volume": "516671",
      "turnover": "170409051.15",
      "trades": "5196"
    },
    {
      "date": "2025-01-27",
      "bid": "322.90",
      "ask": "323.80",
      "open": "326.40",
      "high": "328.50",
      "low": "322.90",
      "close": "322.90",
      "average": "324.4871",
      "volume": "399232",
      "turnover": "129554815.75",
      "trades": "4460"
    },
    {
      "date": "2025-01-28",
      "bid": "316.80",
      "ask": "317.10",
      "open": "323.80",
      "high": "325.40",
      "low": "315.80",
      "close": "317.30",
      "average": "318.1438",
      "volume": "355497",
      "turnover": "113116170.25",
      "trades": "4178"
    },
    {
      "date": "2025-01-29",
      "bid": "319.90",
      "ask": "320.10",
      "open": "319.20",
      "high": "323.90",
      "low": "317.70",
      "close": "320.90",
      "average": "320.4393",
      "volume": "253658",
      "turnover": "81269425.15",
      "trades": "2802"
    },
    {
      "date": "2025-01-30",
      "bid": "328.20",
      "ask": "328.70",
      "open": "322.40",
      "high": "329.80",
      "low": "322.40",
      "close": "329.40",
      "average": "328.3984",
      "volume": "502902",
      "turnover": "165246336.1",
      "trades": "2651"
    },
    {
      "date": "2025-01-31",
      "bid": "333.60",
      "ask": "334.00",
      "open": "331.00",
      "high": "334.20",
      "low": "328.80",
      "close": "334.20",
      "average": "332.9356",
      "volume": "254903",
      "turnover": "84844714",
      "trades": "2247"
    },
    {
      "date": "2025-02-03",
      "bid": "329.00",
      "ask": "329.20",
      "open": "326.00",
      "high": "329.70",
      "low": "324.00",
      "close": "329.30",
      "average": "327.9062",
      "volume": "301287",
      "turnover": "98777820.75",
      "trades": "4202"
    },
    {
      "date": "2025-02-04",
      "bid": "333.30",
      "ask": "333.60",
      "open": "334.30",
      "high": "336.80",
      "low": "330.50",
      "close": "333.80",
      "average": "333.8944",
      "volume": "299092",
      "turnover": "99883595.4",
      "trades": "3404"
    },
    {
      "date": "2025-02-05",
      "bid": "335.30",
      "ask": "336.50",
      "open": "335.00",
      "high": "338.20",
      "low": "332.30",
      "close": "336.00",
      "average": "335.9167",
      "volume": "297493",
      "turnover": "99932082.2",
      "trades": "2684"
    },
    {
      "date": "2025-02-06",
      "bid": "342.90",
      "ask": "343.30",
      "open": "337.90",
      "high": "345.00",
      "low": "336.80",
      "close": "342.60",
      "average": "342.7013",
      "volume": "749971",
      "turnover": "256767950.05",
      "trades": "3055"
    },
    {
      "date": "2025-02-07",
      "bid": "336.80",
      "ask": "336.90",
      "open": "342.90",
      "high": "342.90",
      "low": "336.40",
      "close": "337.40",
      "average": "338.3926",
      "volume": "151589",
      "turnover": "51294279.1",
      "trades": "2094"
    },
    {
      "date": "2025-02-10",
      "bid": "336.50",
      "ask": "336.80",
      "open": "338.00",
      "high": "341.00",
      "low": "336.50",
      "close": "337.40",
      "average": "338.0537",
      "volume": "210130",
      "turnover": "71036742.34",
      "trades": "2094"
    },
    {
      "date": "2025-02-11",
      "bid": "336.20",
      "ask": "336.60",
      "open": "336.80",
      "high": "338.60",
      "low": "334.00",
      "close": "335.90",
      "average": "336.2536",
      "volume": "306173",
      "turnover": "102947699.75",
      "trades": "2833"
    },
    {
      "date": "2025-02-12",
      "bid": "334.90",
      "ask": "335.40",
      "open": "336.20",
      "high": "337.20",
      "low": "330.30",
      "close": "335.00",
      "average": "334.4208",
      "volume": "237378",
      "turnover": "79381570.9",
      "trades": "2806"
    },
    {
      "date": "2025-02-13",
      "bid": "341.00",
      "ask": "341.40",
      "open": "343.80",
      "high": "348.80",
      "low": "340.30",
      "close": "341.00",
      "average": "342.2242",
      "volume": "247816",
      "turnover": "84812196.84",
      "trades": "2765"
    },
    {
      "date": "2025-02-14",
      "bid": "340.50",
      "ask": "341.60",
      "open": "341.40",
      "high": "343.60",
      "low": "339.40",
      "close": "340.70",
      "average": "341.1446",
      "volume": "344064",
      "turnover": "117375025.8",
      "trades": "2321"
    },
    {
      "date": "2025-02-17",
      "bid": "343.20",
      "ask": "344.10",
      "open": "340.70",
      "high": "345.60",
      "low": "340.50",
      "close": "342.80",
      "average": "343.1584",
      "volume": "166695",
      "turnover": "57210180.6",
      "trades": "2068"
    },
    {
      "date": "2025-02-18",
      "bid": "345.20",
      "ask": "345.50",
      "open": "343.20",
      "high": "346.10",
      "low": "341.10",
      "close": "346.10",
      "average": "344.7445",
      "volume": "178143",
      "turnover": "61387831.8",
      "trades": "1846"
    },
    {
      "date": "2025-02-19",
      "bid": "338.50",
      "ask": "338.90",
      "open": "346.00",
      "high": "348.55",
      "low": "336.50",
      "close": "339.50",
      "average": "339.9495",
      "volume": "190288",
      "turnover": "64692664.35",
      "trades": "2775"
    },
    {
      "date": "2025-02-20",
      "bid": "334.50",
      "ask": "334.80",
      "open": "339.30",
      "high": "341.40",
      "low": "333.30",
      "close": "334.90",
      "average": "335.8885",
      "volume": "191078",
      "turnover": "64194782.55",
      "trades": "2404"
    },
    {
      "date": "2025-02-21",
      "bid": "333.80",
      "ask": "333.90",
      "open": "335.00",
      "high": "337.70",
      "low": "333.10",
      "close": "334.50",
      "average": "335.0138",
      "volume": "269739",
      "turnover": "90377344.75",
      "trades": "3826"
    },
    {
      "date": "2025-02-24",
      "bid": "325.90",
      "ask": "327.20",
      "open": "334.00",
      "high": "335.70",
      "low": "324.20",
      "close": "326.40",
      "average": "327.5344",
      "volume": "321017",
      "turnover": "105037112.4",
      "trades": "4106"
    },
    {
      "date": "2025-02-25",
      "bid": "319.10",
      "ask": "319.40",
      "open": "325.80",
      "high": "328.40",
      "low": "319.10",
      "close": "320.10",
      "average": "322.1034",
      "volume": "276999",
      "turnover": "89226911.64",
      "trades": "3804"
    },
    {
      "date": "2025-02-26",
      "bid": "326.10",
      "ask": "326.50",
      "open": "323.30",
      "high": "327.40",
      "low": "322.60",
      "close": "326.00",
      "average": "325.6702",
      "volume": "233621",
      "turnover": "76065116.34",
      "trades": "2649"
    },
    {
      "date": "2025-02-27",
      "bid": "329.70",
      "ask": "330.10",
      "open": "325.00",
      "high": "330.70",
      "low": "324.30",
      "close": "328.70",
      "average": "328.3229",
      "volume": "197135",
      "turnover": "64723566.45",
      "trades": "2840"
    },
    {
      "date": "2025-02-28",
      "bid": "321.50",
      "ask": "322.10",
      "open": "324.10",
      "high": "326.40",
      "low": "317.10",
      "close": "322.00",
      "average": "321.1699",
      "volume": "581309",
      "turnover": "186663754.5",
      "trades": "5287"
    },
    {
      "date": "2025-03-03",
      "bid": "325.80",
      "ask": "326.20",
      "open": "322.10",
      "high": "326.30",
      "low": "321.00",
      "close": "325.90",
      "average": "324.9897",
      "volume": "292124",
      "turnover": "94936734.8",
      "trades": "3385"
    },
    {
      "date": "2025-03-04",
      "bid": "316.70",
      "ask": "317.00",
      "open": "322.90",
      "high": "325.20",
      "low": "314.90",
      "close": "316.60",
      "average": "320.3603",
      "volume": "376809",
      "turnover": "120723833.25",
      "trades": "3248"
    },
    {
      "date": "2025-03-05",
      "bid": "328.50",
      "ask": "328.70",
      "open": "323.50",
      "high": "330.40",
      "low": "323.10",
      "close": "328.10",
      "average": "327.0775",
      "volume": "499658",
      "turnover": "163523012.19",
      "trades": "3263"
    },
    {
      "date": "2025-03-06",
      "bid": "323.30",
      "ask": "323.70",
      "open": "329.30",
      "high": "330.20",
      "low": "319.70",
      "close": "323.60",
      "average": "323.4572",
      "volume": "362248",
      "turnover": "117155747.45",
      "trades": "4056"
    },
    {
      "date": "2025-03-07",
      "bid": "322.20",
      "ask": "322.50",
      "open": "316.80",
      "high": "324.70",
      "low": "315.70",
      "close": "322.30",
      "average": "321.3304",
      "volume": "284585",
      "turnover": "91467225.35",
      "trades": "3711"
    },
    {
      "date": "2025-03-10",
      "bid": "313.60",
      "ask": "314.30",
      "open": "323.70",
      "high": "325.00",
      "low": "312.90",
      "close": "314.50",
      "average": "316.2415",
      "volume": "180420",
      "turnover": "57097235.65",
      "trades": "3114"
    },
    {
      "date": "2025-03-11",
      "bid": "311.30",
      "ask": "311.90",
      "open": "315.40",
      "high": "316.70",
      "low": "310.60",
      "close": "311.80",
      "average": "313.0068",
      "volume": "390334",
      "turnover": "122184560.5",
      "trades": "4331"
    },
    {
      "date": "2025-03-12",
      "bid": "314.20",
      "ask": "314.50",
      "open": "314.50",
      "high": "318.10",
      "low": "310.30",
      "close": "313.80",
      "average": "313.9738",
      "volume": "423052",
      "turnover": "132828730.55",
      "trades": "2527"
    },
    {
      "date": "2025-03-13",
      "bid": "304.30",
      "ask": "304.40",
      "open": "311.90",
      "high": "314.90",
      "low": "303.10",
      "close": "304.90",
      "average": "306.9647",
      "volume": "439882",
      "turnover": "135055404",
      "trades": "4685"
    },
    {
      "date": "2025-03-14",
      "bid": "321.10",
      "ask": "321.40",
      "open": "304.90",
      "high": "322.40",
      "low": "303.80",
      "close": "322.30",
      "average": "318.4918",
      "volume": "243096",
      "turnover": "77431283.3",
      "trades": "2932"
    },
    {
      "date": "2025-03-17",
      "bid": "319.50",
      "ask": "319.90",
      "open": "321.40",
      "high": "321.50",
      "low": "317.00",
      "close": "319.20",
      "average": "319.0747",
      "volume": "487220",
      "turnover": "155458340.44",
      "trades": "2738"
    },
    {
      "date": "2025-03-18",
      "bid": "318.70",
      "ask": "319.00",
      "open": "320.30",
      "high": "322.60",
      "low": "317.80",
      "close": "319.80",
      "average": "319.9374",
      "volume": "205428",
      "turnover": "65737384.85",
      "trades": "1883"
    },
    {
      "date": "2025-03-19",
      "bid": "322.40",
      "ask": "322.60",
      "open": "318.10",
      "high": "324.00",
      "low": "317.60",
      "close": "322.40",
      "average": "321.5137",
      "volume": "258416",
      "turnover": "83074650.65",
      "trades": "2094"
    },
    {
      "date": "2025-03-20",
      "bid": "319.20",
      "ask": "319.60",
      "open": "322.60",
      "high": "324.00",
      "low": "316.20",
      "close": "320.10",
      "average": "319.8085",
      "volume": "135929",
      "turnover": "43466676.95",
      "trades": "2125"
    },
    {
      "date": "2025-03-21",
      "bid": "317.90",
      "ask": "318.40",
      "open": "319.20",
      "high": "319.90",
      "low": "315.70",
      "close": "318.80",
      "average": "318.6973",
      "volume": "277396",
      "turnover": "88149790",
      "trades": "3022"
    },
    {
      "date": "2025-03-24",
      "bid": "320.30",
      "ask": "320.70",
      "open": "320.10",
      "high": "321.60",
      "low": "317.80",
      "close": "319.50",
      "average": "319.7371",
      "volume": "153404",
      "turnover": "48838446.3",
      "trades": "1582"
    },
    {
      "date": "2025-03-25",
      "bid": "323.40",
      "ask": "323.70",
      "open": "319.90",
      "high": "324.20",
      "low": "316.40",
      "close": "324.20",
      "average": "322.8566",
      "volume": "147129",
      "turnover": "47481857.15",
      "trades": "1991"
    },
    {
      "date": "2025-03-26",
      "bid": "319.10",
      "ask": "319.30",
      "open": "324.30",
      "high": "325.50",
      "low": "318.50",
      "close": "319.30",
      "average": "320.1065",
      "volume": "187436",
      "turnover": "60028588.5",
      "trades": "2280"
    },
    {
      "date": "2025-03-27",
      "bid": "312.20",
      "ask": "312.40",
      "open": "316.10",
      "high": "316.10",
      "low": "309.90",
      "close": "311.30",
      "average": "312.3805",
      "volume": "391888",
      "turnover": "122443376.7",
      "trades": "2328"
    },
    {
      "date": "2025-03-28",
      "bid": "308.80",
      "ask": "309.00",
      "open": "311.30",
      "high": "311.70",
      "low": "306.60",
      "close": "309.50",
      "average": "309.4093",
      "volume": "169439",
      "turnover": "52419932.45",
      "trades": "1985"
    },
    {
      "date": "2025-03-31",
      "bid": "304.40",
      "ask": "305.30",
      "open": "306.80",
      "high": "307.90",
      "low": "303.20",
      "close": "305.30",
      "average": "305.1609",
      "volume": "209082",
      "turnover": "63804070.3",
      "trades": "2629"
    },
    {
      "date": "2025-04-01",
      "bid": "310.50",
      "ask": "311.20",
      "open": "306.40",
      "high": "316.90",
      "low": "305.50",
      "close": "310.30",
      "average": "311.0792",
      "volume": "261387",
      "turnover": "81322533.09",
      "trades": "3240"
    },
    {
      "date": "2025-04-02",
      "bid": "312.00",
      "ask": "313.20",
      "open": "308.00",
      "high": "314.10",
      "low": "305.50",
      "close": "314.10",
      "average": "311.6753",
      "volume": "189176",
      "turnover": "58948929.8",
      "trades": "2586"
    },
    {
      "date": "2025-04-03",
      "bid": "300.00",
      "ask": "300.50",
      "open": "305.00",
      "high": "311.40",
      "low": "299.00",
      "close": "300.20",
      "average": "302.8256",
      "volume": "321480",
      "turnover": "97436930.65",
      "trades": "3474"
    },
    {
      "date": "2025-04-04",
      "bid": "286.80",
      "ask": "288.30",
      "open": "315.10",
      "high": "315.10",
      "low": "283.10",
      "close": "286.30",
      "average": "289.757",
      "volume": "893863",
      "turnover": "259397494.6",
      "trades": "6546"
    },
    {
      "date": "2025-04-07",
      "bid": "277.80",
      "ask": "278.50",
      "open": "268.80",
      "high": "294.60",
      "low": "263.90",
      "close": "278.80",
      "average": "276.3765",
      "volume": "703870",
      "turnover": "194500968.1",
      "trades": "8263"
    },
    {
      "date": "2025-04-08",
      "bid": "289.20",
      "ask": "289.80",
      "open": "284.90",
      "high": "293.40",
      "low": "283.80",
      "close": "287.80",
      "average": "288.5106",
      "volume": "411819",
      "turnover": "118862937.6",
      "trades": "5636"
    },
    {
      "date": "2025-04-09",
      "bid": "269.20",
      "ask": "269.60",
      "open": "278.00",
      "high": "285.00",
      "low": "268.60",
      "close": "269.90",
      "average": "272.4626",
      "volume": "514977",
      "turnover": "140290418.5",
      "trades": "6230"
    },
    {
      "date": "2025-04-10",
      "bid": "284.00",
      "ask": "284.10",
      "open": "300.00",
      "high": "307.80",
      "low": "284.10",
      "close": "285.00",
      "average": "293.1359",
      "volume": "742395",
      "turnover": "217776495",
      "trades": "7708"
    },
    {
      "date": "2025-04-11",
      "bid": "292.20",
      "ask": "293.00",
      "open": "287.00",
      "high": "294.20",
      "low": "283.20",
      "close": "292.60",
      "average": "289.7174",
      "volume": "364400",
      "turnover": "105605409.05",
      "trades": "5099"
    },
    {
      "date": "2025-04-14",
      "bid": "312.00",
      "ask": "312.40",
      "open": "301.10",
      "high": "312.60",
      "low": "297.40",
      "close": "310.60",
      "average": "306.6971",
      "volume": "373640",
      "turnover": "114428695.6",
      "trades": "4221"
    },
    {
      "date": "2025-04-15",
      "bid": "319.00",
      "ask": "320.60",
      "open": "321.20",
      "high": "323.30",
      "low": "305.30",
      "close": "318.40",
      "average": "318.3056",
      "volume": "628210",
      "turnover": "199958225.95",
      "trades": "7869"
    },
    {
      "date": "2025-04-16",
      "bid": "315.40",
      "ask": "315.70",
      "open": "320.60",
      "high": "321.90",
      "low": "311.20",
      "close": "316.30",
      "average": "315.6244",
      "volume": "405025",
      "turnover": "127851062.39",
      "trades": "4232"
    },
    {
      "date": "2025-04-17",
      "bid": "312.40",
      "ask": "313.00",
      "open": "316.30",
      "high": "316.70",
      "low": "308.90",
      "close": "312.60",
      "average": "312.1069",
      "volume": "166315",
      "turnover": "51900923.35",
      "trades": "2858"
    },
    {
      "date": "2025-04-22",
      "bid": "315.30",
      "ask": "315.60",
      "open": "312.40",
      "high": "315.90",
      "low": "308.20",
      "close": "315.60",
      "average": "313.6686",
      "volume": "341068",
      "turnover": "106918012.1",
      "trades": "2898"
    },
    {
      "date": "2025-04-23",
      "bid": "318.20",
      "ask": "318.70",
      "open": "319.40",
      "high": "322.00",
      "low": "309.50",
      "close": "318.50",
      "average": "315.9484",
      "volume": "399029",
      "turnover": "126085381.05",
      "trades": "5035"
    },
    {
      "date": "2025-04-24",
      "bid": "317.60",
      "ask": "318.50",
      "open": "319.70",
      "high": "322.80",
      "low": "316.30",
      "close": "316.80",
      "average": "317.8364",
      "volume": "407839",
      "turnover": "129639754.5",
      "trades": "3435"
    },
    {
      "date": "2025-04-25",
      "bid": "308.00",
      "ask": "308.10",
      "open": "306.30",
      "high": "308.80",
      "low": "299.00",
      "close": "307.80",
      "average": "305.2665",
      "volume": "609531",
      "turnover": "186157050.65",
      "trades": "6203"
    },
    {
      "date": "2025-04-28",
      "bid": "311.50",
      "ask": "311.80",
      "open": "308.20",
      "high": "314.90",
      "low": "306.30",
      "close": "311.60",
      "average": "311.5166",
      "volume": "202688",
      "turnover": "63152821.15",
      "trades": "2521"
    },
    {
      "date": "2025-04-29",
      "bid": "313.20",
      "ask": "313.60",
      "open": "311.90",
      "high": "314.40",
      "low": "309.60",
      "close": "313.50",
      "average": "312.9809",
      "volume": "178994",
      "turnover": "56023601.05",
      "trades": "2229"
    },
    {
      "date": "2025-04-30",
      "bid": "319.70",
      "ask": "320.00",
      "open": "316.00",
      "high": "322.50",
      "low": "313.60",
      "close": "322.50",
      "average": "320.894",
      "volume": "236004",
      "turnover": "75711445.4",
      "trades": "1560"
    },
    {
      "date": "2025-05-02",
      "bid": "328.00",
      "ask": "328.10",
      "open": "324.40",
      "high": "328.10",
      "low": "318.40",
      "close": "327.10",
      "average": "325.6913",
      "volume": "363703",
      "turnover": "118450988.15",
      "trades": "4127"
    },
    {
      "date": "2025-05-05",
      "bid": "329.00",
      "ask": "329.50",
      "open": "328.10",
      "high": "333.30",
      "low": "327.60",
      "close": "330.60",
      "average": "330.747",
      "volume": "180813",
      "turnover": "59814116.2",
      "trades": "2677"
    },
    {
      "date": "2025-05-06",
      "bid": "327.50",
      "ask": "327.90",
      "open": "329.80",
      "high": "333.40",
      "low": "322.50",
      "close": "328.60",
      "average": "328.0556",
      "volume": "233947",
      "turnover": "76745998.2",
      "trades": "3531"
    },
    {
      "date": "2025-05-07",
      "bid": "333.90",
      "ask": "334.40",
      "open": "328.20",
      "high": "335.20",
      "low": "327.60",
      "close": "335.20",
      "average": "334.2771",
      "volume": "269023",
      "turnover": "89914351.75",
      "trades": "2542"
    },
    {
      "date": "2025-05-08",
      "bid": "338.70",
      "ask": "339.20",
      "open": "336.50",
      "high": "339.70",
      "low": "335.70",
      "close": "338.80",
      "average": "338.3421",
      "volume": "144939",
      "turnover": "49037607.25",
      "trades": "1842"
    },
    {
      "date": "2025-05-09",
      "bid": "335.20",
      "ask": "335.40",
      "open": "339.70",
      "high": "339.90",
      "low": "332.60",
      "close": "335.30",
      "average": "335.4039",
      "volume": "181690",
      "turnover": "60937968.4",
      "trades": "2315"
    },
    {
      "date": "2025-05-12",
      "bid": "344.20",
      "ask": "344.90",
      "open": "338.80",
      "high": "346.00",
      "low": "337.90",
      "close": "344.80",
      "average": "343.7265",
      "volume": "202854",
      "turnover": "69712639.59",
      "trades": "2156"
    },
    {
      "date": "2025-05-13",
      "bid": "344.90",
      "ask": "345.60",
      "open": "343.40",
      "high": "346.70",
      "low": "341.20",
      "close": "345.90",
      "average": "344.3063",
      "volume": "142952",
      "turnover": "49221597.4",
      "trades": "1768"
    },
    {
      "date": "2025-05-14",
      "bid": "343.20",
      "ask": "343.50",
      "open": "346.00",
      "high": "347.60",
      "low": "342.30",
      "close": "343.30",
      "average": "343.646",
      "volume": "201586",
      "turnover": "69275964.15",
      "trades": "3043"
    },
    {
      "date": "2025-05-15",
      "bid": "353.20",
      "ask": "353.80",
      "open": "343.00",
      "high": "354.80",
      "low": "343.00",
      "close": "354.50",
      "average": "352.6371",
      "volume": "275849",
      "turnover": "97274248.9",
      "trades": "2773"
    },
    {
      "date": "2025-05-16",
      "bid": "355.20",
      "ask": "355.70",
      "open": "355.00",
      "high": "362.60",
      "low": "354.60",
      "close": "355.10",
      "average": "356.3677",
      "volume": "321950",
      "turnover": "115023416.6",
      "trades": "3150"
    },
    {
      "date": "2025-05-19",
      "bid": "356.40",
      "ask": "357.00",
      "open": "354.60",
      "high": "357.90",
      "low": "351.10",
      "close": "356.60",
      "average": "355.3912",
      "volume": "250025",
      "turnover": "88850682.35",
      "trades": "2332"
    },
    {
      "date": "2025-05-20",
      "bid": "348.90",
      "ask": "349.60",
      "open": "357.00",
      "high": "358.00",
      "low": "348.60",
      "close": "348.90",
      "average": "351.096",
      "volume": "175527",
      "turnover": "61644229.15",
      "trades": "2314"
    },
    {
      "date": "2025-05-21",
      "bid": "348.00",
      "ask": "348.30",
      "open": "348.60",
      "high": "350.50",
      "low": "343.40",
      "close": "348.40",
      "average": "347.534",
      "volume": "140716",
      "turnover": "48903718",
      "trades": "1408"
    },
    {
      "date": "2025-05-22",
      "bid": "341.50",
      "ask": "341.90",
      "open": "348.30",
      "high": "349.10",
      "low": "338.30",
      "close": "341.40",
      "average": "341.5258",
      "volume": "220253",
      "turnover": "75222765.05",
      "trades": "3090"
    },
    {
      "date": "2025-05-23",
      "bid": "336.70",
      "ask": "337.00",
      "open": "343.50",
      "high": "347.00",
      "low": "329.90",
      "close": "338.00",
      "average": "337.8097",
      "volume": "159948",
      "turnover": "54034600.45",
      "trades": "2810"
    },
    {
      "date": "2025-05-26",
      "bid": "342.00",
      "ask": "342.40",
      "open": "341.00",
      "high": "342.90",
      "low": "336.20",
      "close": "342.40",
      "average": "340.8189",
      "volume": "194650",
      "turnover": "66316793.05",
      "trades": "2419"
    },
    {
      "date": "2025-05-27",
      "bid": "338.20",
      "ask": "338.50",
      "open": "342.40",
      "high": "343.80",
      "low": "336.70",
      "close": "338.80",
      "average": "339.115",
      "volume": "225508",
      "turnover": "76478150.95",
      "trades": "2400"
    },
    {
      "date": "2025-05-28",
      "bid": "339.20",
      "ask": "339.60",
      "open": "338.80",
      "high": "340.00",
      "low": "336.30",
      "close": "337.90",
      "average": "338.0483",
      "volume": "96040",
      "turnover": "32467534.35",
      "trades": "1417"
    },
    {
      "date": "2025-05-30",
      "bid": "340.50",
      "ask": "340.80",
      "open": "337.90",
      "high": "344.00",
      "low": "337.50",
      "close": "341.80",
      "average": "341.6857",
      "volume": "304109",
      "turnover": "103907726.2",
      "trades": "2408"
    },
    {
      "date": "2025-06-02",
      "bid": "345.50",
      "ask": "346.00",
      "open": "340.50",
      "high": "348.20",
      "low": "339.50",
      "close": "345.70",
      "average": "345.1642",
      "volume": "191168",
      "turnover": "65984260.5",
      "trades": "2253"
    },
    {
      "date": "2025-06-03",
      "bid": "328.80",
      "ask": "329.00",
      "open": "346.00",
      "high": "346.90",
      "low": "326.50",
      "close": "329.70",
      "average": "331.9547",
      "volume": "313248",
      "turnover": "103958026.2",
      "trades": "3951"
    },
    {
      "date": "2025-06-04",
      "bid": "326.20",
      "ask": "326.60",
      "open": "329.00",
      "high": "330.50",
      "low": "320.50",
      "close": "327.70",
      "average": "326.312",
      "volume": "435727",
      "turnover": "142096345.94",
      "trades": "4316"
    },
    {
      "date": "2025-06-05",
      "bid": "321.10",
      "ask": "321.30",
      "open": "327.70",
      "high": "328.80",
      "low": "319.40",
      "close": "322.60",
      "average": "322.8706",
      "volume": "216097",
      "turnover": "69775495.55",
      "trades": "3097"
    },
    {
      "date": "2025-06-09",
      "bid": "319.30",
      "ask": "319.50",
      "open": "321.10",
      "high": "326.20",
      "low": "318.30",
      "close": "320.20",
      "average": "320.369",
      "volume": "355926",
      "turnover": "114045325.05",
      "trades": "2509"
    },
    {
      "date": "2025-06-10",
      "bid": "319.50",
      "ask": "319.70",
      "open": "319.50",
      "high": "323.10",
      "low": "317.50",
      "close": "318.50",
      "average": "319.0016",
      "volume": "274962",
      "turnover": "87724679.85",
      "trades": "2306"
    },
    {
      "date": "2025-06-11",
      "bid": "322.20",
      "ask": "322.30",
      "open": "319.40",
      "high": "324.90",
      "low": "318.60",
      "close": "320.60",
      "average": "321.7525",
      "volume": "361835",
      "turnover": "116439369.55",
      "trades": "1998"
    },
    {
      "date": "2025-06-12",
      "bid": "317.50",
      "ask": "317.90",
      "open": "320.10",
      "high": "321.30",
      "low": "315.70",
      "close": "315.70",
      "average": "316.4669",
      "volume": "337664",
      "turnover": "106906172.5",
      "trades": "1859"
    },
    {
      "date": "2025-06-13",
      "bid": "312.40",
      "ask": "312.60",
      "open": "310.70",
      "high": "315.40",
      "low": "308.40",
      "close": "308.40",
      "average": "309.0594",
      "volume": "444012",
      "turnover": "137237336.6",
      "trades": "2353"
    },
    {
      "date": "2025-06-16",
      "bid": "313.90",
      "ask": "314.10",
      "open": "310.10",
      "high": "314.60",
      "low": "309.50",
      "close": "313.20",
      "average": "312.546",
      "volume": "189759",
      "turnover": "59302404.35",
      "trades": "2076"
    },
    {
      "date": "2025-06-17",
      "bid": "313.30",
      "ask": "313.40",
      "open": "310.20",
      "high": "313.80",
      "low": "310.10",
      "close": "313.00",
      "average": "312.7411",
      "volume": "238446",
      "turnover": "74535637.7",
      "trades": "1809"
    },
    {
      "date": "2025-06-18",
      "bid": "314.00",
      "ask": "314.10",
      "open": "312.80",
      "high": "314.60",
      "low": "310.60",
      "close": "314.30",
      "average": "313.5806",
      "volume": "123909",
      "turnover": "38836686.35",
      "trades": "1300"
    },
    {
      "date": "2025-06-19",
      "bid": "313.30",
      "ask": "313.60",
      "open": "311.30",
      "high": "314.60",
      "low": "310.00",
      "close": "311.30",
      "average": "311.7625",
      "volume": "427540",
      "turnover": "133313130.35",
      "trades": "1997"
    },
    {
      "date": "2025-06-23",
      "bid": "312.00",
      "ask": "312.20",
      "open": "310.10",
      "high": "312.70",
      "low": "307.80",
      "close": "312.10",
      "average": "311.3594",
      "volume": "148459",
      "turnover": "46260133.7",
      "trades": "1823"
    },
    {
      "date": "2025-06-24",
      "bid": "318.50",
      "ask": "318.70",
      "open": "320.70",
      "high": "322.40",
      "low": "315.90",
      "close": "318.90",
      "average": "318.6347",
      "volume": "266179",
      "turnover": "84797589.84",
      "trades": "3397"
    },
    {
      "date": "2025-06-25",
      "bid": "318.00",
      "ask": "319.20",
      "open": "320.00",
      "high": "320.90",
      "low": "315.60",
      "close": "319.80",
      "average": "318.9796",
      "volume": "159734",
      "turnover": "50946093.2",
      "trades": "2361"
    },
    {
      "date": "2025-06-26",
      "bid": "314.30",
      "ask": "314.60",
      "open": "320.30",
      "high": "323.80",
      "low": "310.40",
      "close": "314.10",
      "average": "315.3026",
      "volume": "237357",
      "turnover": "74858437.2",
      "trades": "3622"
    },
    {
      "date": "2025-06-27",
      "bid": "318.20",
      "ask": "318.40",
      "open": "317.30",
      "high": "320.80",
      "low": "314.50",
      "close": "318.60",
      "average": "318.4477",
      "volume": "189139",
      "turnover": "60238101.15",
      "trades": "2209"
    },
    {
      "date": "2025-06-30",
      "bid": "319.80",
      "ask": "320.00",
      "open": "319.50",
      "high": "322.80",
      "low": "318.80",
      "close": "320.70",
      "average": "320.5612",
      "volume": "271844",
      "turnover": "87142985.75",
      "trades": "2207"
    },
    {
      "date": "2025-07-01",
      "bid": "317.70",
      "ask": "318.00",
      "open": "320.70",
      "high": "322.40",
      "low": "317.10",
      "close": "318.30",
      "average": "319.2156",
      "volume": "227487",
      "turnover": "72616465.4",
      "trades": "2297"
    },
    {
      "date": "2025-07-02",
      "bid": "335.20",
      "ask": "335.40",
      "open": "350.10",
      "high": "367.30",
      "low": "330.10",
      "close": "335.00",
      "average": "340.8698",
      "volume": "1155702",
      "turnover": "393861255.55",
      "trades": "11308"
    },
    {
      "date": "2025-07-03",
      "bid": "344.30",
      "ask": "344.50",
      "open": "335.40",
      "high": "345.30",
      "low": "334.10",
      "close": "345.10",
      "average": "342.947",
      "volume": "356050",
      "turnover": "122019792.05",
      "trades": "2772"
    },
    {
      "date": "2025-07-04",
      "bid": "347.30",
      "ask": "347.50",
      "open": "345.30",
      "high": "349.40",
      "low": "343.40",
      "close": "349.20",
      "average": "348.185",
      "volume": "736819",
      "turnover": "256507223.45",
      "trades": "2970"
    },
    {
      "date": "2025-07-07",
      "bid": "357.60",
      "ask": "358.10",
      "open": "349.90",
      "high": "358.10",
      "low": "349.80",
      "close": "358.10",
      "average": "356.2396",
      "volume": "260004",
      "turnover": "92558453.2",
      "trades": "3319"
    },
    {
      "date": "2025-07-08",
      "bid": "372.50",
      "ask": "372.60",
      "open": "360.00",
      "high": "374.80",
      "low": "359.70",
      "close": "372.50",
      "average": "371.4711",
      "volume": "483967",
      "turnover": "179637035.2",
      "trades": "5189"
    },
    {
      "date": "2025-07-09",
      "bid": "367.80",
      "ask": "368.50",
      "open": "373.40",
      "high": "374.80",
      "low": "364.50",
      "close": "369.90",
      "average": "368.3905",
      "volume": "651643",
      "turnover": "240134590.15",
      "trades": "4372"
    },
    {
      "date": "2025-07-10",
      "bid": "365.70",
      "ask": "367.20",
      "open": "369.90",
      "high": "371.20",
      "low": "365.10",
      "close": "366.50",
      "average": "366.9882",
      "volume": "365025",
      "turnover": "133980236.95",
      "trades": "3453"
    },
    {
      "date": "2025-07-11",
      "bid": "356.10",
      "ask": "356.40",
      "open": "356.50",
      "high": "358.50",
      "low": "342.70",
      "close": "356.10",
      "average": "352.0786",
      "volume": "681336",
      "turnover": "239740783.65",
      "trades": "8399"
    },
    {
      "date": "2025-07-14",
      "bid": "360.10",
      "ask": "360.60",
      "open": "347.50",
      "high": "363.30",
      "low": "346.20",
      "close": "363.30",
      "average": "358.0828",
      "volume": "275509",
      "turnover": "98628572.95",
      "trades": "2875"
    },
    {
      "date": "2025-07-15",
      "bid": "358.70",
      "ask": "359.20",
      "open": "363.90",
      "high": "364.00",
      "low": "358.20",
      "close": "359.30",
      "average": "360.4962",
      "volume": "274820",
      "turnover": "99083325",
      "trades": "2705"
    },
    {
      "date": "2025-07-16",
      "bid": "357.50",
      "ask": "358.10",
      "open": "359.30",
      "high": "364.40",
      "low": "356.30",
      "close": "356.30",
      "average": "358.1724",
      "volume": "150265",
      "turnover": "53840905.06",
      "trades": "2070"
    },
    {
      "date": "2025-07-17",
      "bid": "358.40",
      "ask": "358.60",
      "open": "358.10",
      "high": "360.50",
      "low": "354.00",
      "close": "357.40",
      "average": "356.927",
      "volume": "159926",
      "turnover": "57080243.4",
      "trades": "1794"
    },
    {
      "date": "2025-07-18",
      "bid": "351.80",
      "ask": "352.00",
      "open": "358.40",
      "high": "359.10",
      "low": "350.20",
      "close": "352.60",
      "average": "352.5715",
      "volume": "170048",
      "turnover": "59953475.55",
      "trades": "1960"
    },
    {
      "date": "2025-07-21",
      "bid": "352.30",
      "ask": "352.50",
      "open": "352.00",
      "high": "354.30",
      "low": "350.20",
      "close": "352.20",
      "average": "352.1222",
      "volume": "114131",
      "turnover": "40187945",
      "trades": "1813"
    },
    {
      "date": "2025-07-22",
      "bid": "350.10",
      "ask": "350.50",
      "open": "352.30",
      "high": "353.40",
      "low": "348.20",
      "close": "350.20",
      "average": "350.7055",
      "volume": "132681",
      "turnover": "46532712.45",
      "trades": "1608"
    },
    {
      "date": "2025-07-23",
      "bid": "352.20",
      "ask": "352.50",
      "open": "353.00",
      "high": "355.20",
      "low": "350.60",
      "close": "351.70",
      "average": "352.2597",
      "volume": "142373",
      "turnover": "50152895.85",
      "trades": "1441"
    },
    {
      "date": "2025-07-24",
      "bid": "359.60",
      "ask": "359.90",
      "open": "353.00",
      "high": "360.60",
      "low": "353.00",
      "close": "358.80",
      "average": "358.4767",
      "volume": "175616",
      "turnover": "62954085.45",
      "trades": "2282"
    },
    {
      "date": "2025-07-25",
      "bid": "360.10",
      "ask": "360.50",
      "open": "359.50",
      "high": "361.90",
      "low": "357.90",
      "close": "360.50",
      "average": "360.0599",
      "volume": "124584",
      "turnover": "44855617.7",
      "trades": "1849"
    },
    {
      "date": "2025-07-28",
      "bid": "354.30",
      "ask": "354.70",
      "open": "362.00",
      "high": "362.90",
      "low": "354.10",
      "close": "354.10",
      "average": "357.7626",
      "volume": "89366",
      "turnover": "32001386.75",
      "trades": "1582"
    },
    {
      "date": "2025-07-29",
      "bid": "352.50",
      "ask": "352.70",
      "open": "358.10",
      "high": "360.60",
      "low": "322.00",
      "close": "322.00",
      "average": "343.9504",
      "volume": "99717",
      "turnover": "34386249.6",
      "trades": "1585"
    },
    {
      "date": "2025-07-30",
      "bid": "358.60",
      "ask": "359.30",
      "open": "352.50",
      "high": "360.30",
      "low": "346.20",
      "close": "360.30",
      "average": "357.6796",
      "volume": "146057",
      "turnover": "52237280.15",
      "trades": "1965"
    },
    {
      "date": "2025-07-31",
      "bid": "360.40",
      "ask": "360.80",
      "open": "360.30",
      "high": "367.70",
      "low": "360.00",
      "close": "361.80",
      "average": "362.5137",
      "volume": "177237",
      "turnover": "64249378.65",
      "trades": "1854"
    },
    {
      "date": "2025-08-01",
      "bid": "351.00",
      "ask": "351.40",
      "open": "360.20",
      "high": "360.20",
      "low": "347.50",
      "close": "350.50",
      "average": "352.0494",
      "volume": "113369",
      "turnover": "39914943.29",
      "trades": "1592"
    },
    {
      "date": "2025-08-04",
      "bid": "360.10",
      "ask": "361.10",
      "open": "351.40",
      "high": "363.90",
      "low": "351.40",
      "close": "361.80",
      "average": "358.8834",
      "volume": "438433",
      "turnover": "157278457.05",
      "trades": "2434"
    },
    {
      "date": "2025-08-05",
      "bid": "356.60",
      "ask": "356.80",
      "open": "363.10",
      "high": "371.00",
      "low": "355.20",
      "close": "357.50",
      "average": "360.4361",
      "volume": "239200",
      "turnover": "86277779.5",
      "trades": "2605"
    },
    {
      "date": "2025-08-06",
      "bid": "355.80",
      "ask": "356.30",
      "open": "359.20",
      "high": "362.80",
      "low": "354.50",
      "close": "356.40",
      "average": "357.2667",
      "volume": "100521",
      "turnover": "35908035.45",
      "trades": "1301"
    },
    {
      "date": "2025-08-07",
      "bid": "361.10",
      "ask": "361.50",
      "open": "356.40",
      "high": "364.10",
      "low": "356.40",
      "close": "361.00",
      "average": "361.2457",
      "volume": "104309",
      "turnover": "37682709.2",
      "trades": "1506"
    },
    {
      "date": "2025-08-08",
      "bid": "357.20",
      "ask": "357.40",
      "open": "361.50",
      "high": "362.20",
      "low": "356.60",
      "close": "358.90",
      "average": "359.3395",
      "volume": "128507",
      "turnover": "46173392.35",
      "trades": "1378"
    },
    {
      "date": "2025-08-11",
      "bid": "356.20",
      "ask": "356.60",
      "open": "358.60",
      "high": "359.70",
      "low": "355.10",
      "close": "358.30",
      "average": "357.6956",
      "volume": "84773",
      "turnover": "30318916.7",
      "trades": "1196"
    },
    {
      "date": "2025-08-12",
      "bid": "353.70",
      "ask": "354.80",
      "open": "358.30",
      "high": "359.40",
      "low": "353.10",
      "close": "354.10",
      "average": "354.75",
      "volume": "117502",
      "turnover": "41691896",
      "trades": "1248"
    },
    {
      "date": "2025-08-13",
      "bid": "349.50",
      "ask": "350.00",
      "open": "354.80",
      "high": "355.30",
      "low": "349.10",
      "close": "349.90",
      "average": "351.1094",
      "volume": "103061",
      "turnover": "36199099.6",
      "trades": "1376"
    },
    {
      "date": "2025-08-14",
      "bid": "351.90",
      "ask": "352.10",
      "open": "349.50",
      "high": "352.30",
      "low": "348.20",
      "close": "351.50",
      "average": "350.6795",
      "volume": "198805",
      "turnover": "69710656.8",
      "trades": "2234"
    },
    {
      "date": "2025-08-15",
      "bid": "350.70",
      "ask": "351.40",
      "open": "352.10",
      "high": "353.90",
      "low": "350.10",
      "close": "351.30",
      "average": "351.6772",
      "volume": "66651",
      "turnover": "23440759.9",
      "trades": "1244"
    },
    {
      "date": "2025-08-18",
      "bid": "353.10",
      "ask": "353.40",
      "open": "351.40",
      "high": "355.20",
      "low": "351.40",
      "close": "353.80",
      "average": "353.4434",
      "volume": "108518",
      "turnover": "38304979.4",
      "trades": "1493"
    },
    {
      "date": "2025-08-19",
      "bid": "350.20",
      "ask": "350.30",
      "open": "353.90",
      "high": "356.80",
      "low": "349.10",
      "close": "349.10",
      "average": "350.4716",
      "volume": "127230",
      "turnover": "44593295.35",
      "trades": "1697"
    },
    {
      "date": "2025-08-20",
      "bid": "352.00",
      "ask": "352.40",
      "open": "348.20",
      "high": "353.10",
      "low": "346.20",
      "close": "353.10",
      "average": "349.302",
      "volume": "199815",
      "turnover": "69807205.25",
      "trades": "1528"
    },
    {
      "date": "2025-08-21",
      "bid": "352.00",
      "ask": "352.20",
      "open": "352.40",
      "high": "353.30",
      "low": "349.60",
      "close": "351.80",
      "average": "351.6351",
      "volume": "125396",
      "turnover": "44086512.05",
      "trades": "1813"
    },
    {
      "date": "2025-08-22",
      "bid": "355.40",
      "ask": "355.70",
      "open": "351.50",
      "high": "356.30",
      "low": "349.00",
      "close": "356.30",
      "average": "354.3665",
      "volume": "110270",
      "turnover": "39070779.25",
      "trades": "1408"
    },
    {
      "date": "2025-08-25",
      "bid": "361.50",
      "ask": "362.10",
      "open": "355.50",
      "high": "362.60",
      "low": "354.10",
      "close": "362.40",
      "average": "360.8501",
      "volume": "109271",
      "turnover": "39429377.1",
      "trades": "1920"
    },
    {
      "date": "2025-08-26",
      "bid": "359.60",
      "ask": "360.90",
      "open": "362.10",
      "high": "362.10",
      "low": "353.60",
      "close": "360.90",
      "average": "359.805",
      "volume": "270975",
      "turnover": "97493531.55",
      "trades": "2030"
    },
    {
      "date": "2025-08-27",
      "bid": "361.10",
      "ask": "361.30",
      "open": "361.00",
      "high": "363.20",
      "low": "358.80",
      "close": "361.00",
      "average": "360.9035",
      "volume": "96562",
      "turnover": "34848502.45",
      "trades": "1484"
    },
    {
      "date": "2025-08-28",
      "bid": "359.50",
      "ask": "359.80",
      "open": "361.40",
      "high": "366.40",
      "low": "355.10",
      "close": "360.30",
      "average": "359.8791",
      "volume": "105465",
      "turnover": "37943899.5",
      "trades": "1638"
    },
    {
      "date": "2025-08-29",
      "bid": "356.60",
      "ask": "357.90",
      "open": "359.80",
      "high": "361.70",
      "low": "356.70",
      "close": "357.30",
      "average": "357.9128",
      "volume": "124631",
      "turnover": "44609412.6",
      "trades": "1354"
    },
    {
      "date": "2025-09-01",
      "bid": "356.50",
      "ask": "357.00",
      "open": "358.00",
      "high": "360.40",
      "low": "355.50",
      "close": "356.50",
      "average": "357.2879",
      "volume": "76495",
      "turnover": "27331229.65",
      "trades": "1321"
    },
    {
      "date": "2025-09-02",
      "bid": "340.00",
      "ask": "341.40",
      "open": "356.90",
      "high": "357.70",
      "low": "338.70",
      "close": "342.40",
      "average": "343.0334",
      "volume": "275240",
      "turnover": "94437528.3",
      "trades": "4137"
    },
    {
      "date": "2025-09-03",
      "bid": "343.80",
      "ask": "344.30",
      "open": "344.50",
      "high": "350.00",
      "low": "340.00",
      "close": "344.60",
      "average": "344.7504",
      "volume": "333348",
      "turnover": "114879830.6",
      "trades": "3449"
    },
    {
      "date": "2025-09-04",
      "bid": "346.80",
      "ask": "347.20",
      "open": "343.80",
      "high": "347.50",
      "low": "340.50",
      "close": "345.30",
      "average": "344.7578",
      "volume": "133810",
      "turnover": "46130918.85",
      "trades": "1825"
    },
    {
      "date": "2025-09-05",
      "bid": "339.40",
      "ask": "339.80",
      "open": "347.10",
      "high": "348.90",
      "low": "338.90",
      "close": "341.30",
      "average": "342.9423",
      "volume": "169145",
      "turnover": "58054690.55",
      "trades": "1834"
    },
    {
      "date": "2025-09-08",
      "bid": "342.50",
      "ask": "342.60",
      "open": "341.30",
      "high": "343.70",
      "low": "339.50",
      "close": "343.30",
      "average": "342.6373",
      "volume": "83135",
      "turnover": "28483578.6",
      "trades": "1600"
    },
    {
      "date": "2025-09-09",
      "bid": "340.10",
      "ask": "340.50",
      "open": "343.00",
      "high": "344.20",
      "low": "337.30",
      "close": "341.80",
      "average": "340.7939",
      "volume": "157619",
      "turnover": "53710499.6",
      "trades": "2166"
    },
    {
      "date": "2025-09-10",
      "bid": "343.50",
      "ask": "343.80",
      "open": "341.80",
      "high": "346.80",
      "low": "340.60",
      "close": "342.80",
      "average": "343.337",
      "volume": "203332",
      "turnover": "69847506.8",
      "trades": "1948"
    },
    {
      "date": "2025-09-11",
      "bid": "336.90",
      "ask": "337.30",
      "open": "342.80",
      "high": "342.80",
      "low": "330.20",
      "close": "338.70",
      "average": "336.4796",
      "volume": "340611",
      "turnover": "114597991.3",
      "trades": "3349"
    },
    {
      "date": "2025-09-12",
      "bid": "340.50",
      "ask": "340.80",
      "open": "336.90",
      "high": "343.30",
      "low": "336.90",
      "close": "342.30",
      "average": "341.7202",
      "volume": "119112",
      "turnover": "40692759.6",
      "trades": "1396"
    },
    {
      "date": "2025-09-15",
      "bid": "343.30",
      "ask": "344.30",
      "open": "341.00",
      "high": "347.80",
      "low": "341.00",
      "close": "345.70",
      "average": "345.4939",
      "volume": "211913",
      "turnover": "73234047.3",
      "trades": "1347"
    },
    {
      "date": "2025-09-16",
      "bid": "339.60",
      "ask": "339.80",
      "open": "345.80",
      "high": "346.10",
      "low": "339.10",
      "close": "341.00",
      "average": "341.3752",
      "volume": "228345",
      "turnover": "77954720.34",
      "trades": "2085"
    },
    {
      "date": "2025-09-17",
      "bid": "342.00",
      "ask": "342.20",
      "open": "341.30",
      "high": "345.40",
      "low": "340.60",
      "close": "341.10",
      "average": "341.416",
      "volume": "429575",
      "turnover": "146668510.85",
      "trades": "1512"
    },
    {
      "date": "2025-09-18",
      "bid": "343.40",
      "ask": "343.60",
      "open": "342.40",
      "high": "346.40",
      "low": "340.10",
      "close": "343.30",
      "average": "343.358",
      "volume": "144182",
      "turnover": "49507381.8",
      "trades": "1156"
    },
    {
      "date": "2025-09-19",
      "bid": "342.70",
      "ask": "343.30",
      "open": "343.60",
      "high": "346.40",
      "low": "340.70",
      "close": "344.00",
      "average": "343.8668",
      "volume": "370822",
      "turnover": "127507295.9",
      "trades": "1796"
    },
    {
      "date": "2025-09-22",
      "bid": "343.30",
      "ask": "343.80",
      "open": "343.90",
      "high": "346.00",
      "low": "339.90",
      "close": "343.20",
      "average": "343.2957",
      "volume": "141508",
      "turnover": "48567974.65",
      "trades": "1595"
    },
    {
      "date": "2025-09-23",
      "bid": "342.40",
      "ask": "342.60",
      "open": "343.30",
      "high": "345.00",
      "low": "339.10",
      "close": "341.70",
      "average": "341.8314",
      "volume": "89520",
      "turnover": "30594333.55",
      "trades": "1079"
    },
    {
      "date": "2025-09-24",
      "bid": "334.20",
      "ask": "334.70",
      "open": "342.40",
      "high": "342.40",
      "low": "332.70",
      "close": "332.70",
      "average": "333.9215",
      "volume": "149935",
      "turnover": "50069371.25",
      "trades": "1332"
    },
    {
      "date": "2025-09-25",
      "bid": "343.00",
      "ask": "343.50",
      "open": "336.40",
      "high": "344.50",
      "low": "334.10",
      "close": "343.20",
      "average": "341.2826",
      "volume": "188984",
      "turnover": "64502832.9",
      "trades": "3127"
    },
    {
      "date": "2025-09-26",
      "bid": "341.20",
      "ask": "341.60",
      "open": "344.00",
      "high": "347.70",
      "low": "340.70",
      "close": "341.30",
      "average": "342.0239",
      "volume": "237677",
      "turnover": "81280666.25",
      "trades": "2137"
    },
    {
      "date": "2025-09-29",
      "bid": "348.00",
      "ask": "348.40",
      "open": "342.10",
      "high": "350.10",
      "low": "340.70",
      "close": "347.60",
      "average": "346.7694",
      "volume": "187413",
      "turnover": "64994285.7",
      "trades": "2487"
    },
    {
      "date": "2025-09-30",
      "bid": "349.10",
      "ask": "349.30",
      "open": "348.00",
      "high": "356.00",
      "low": "345.40",
      "close": "349.10",
      "average": "349.3129",
      "volume": "286072",
      "turnover": "99922205.95",
      "trades": "3037"
    },
    {
      "date": "2025-10-01",
      "bid": "341.50",
      "ask": "341.70",
      "open": "350.00",
      "high": "351.20",
      "low": "340.20",
      "close": "340.20",
      "average": "343.2158",
      "volume": "284113",
      "turnover": "97549934.05",
      "trades": "2446"
    },
    {
      "date": "2025-10-02",
      "bid": "346.80",
      "ask": "347.20",
      "open": "341.90",
      "high": "348.00",
      "low": "341.90",
      "close": "348.00",
      "average": "346.3128",
      "volume": "248829",
      "turnover": "86155856.25",
      "trades": "2130"
    },
    {
      "date": "2025-10-03",
      "bid": "346.70",
      "ask": "347.10",
      "open": "348.00",
      "high": "355.50",
      "low": "343.30",
      "close": "349.20",
      "average": "346.9085",
      "volume": "427981",
      "turnover": "148470865.55",
      "trades": "3332"
    },
    {
      "date": "2025-10-06",
      "bid": "365.10",
      "ask": "365.50",
      "open": "362.20",
      "high": "369.50",
      "low": "356.20",
      "close": "365.00",
      "average": "363.5578",
      "volume": "456032",
      "turnover": "165771696.69",
      "trades": "3929"
    },
    {
      "date": "2025-10-07",
      "bid": "366.90",
      "ask": "367.50",
      "open": "365.50",
      "high": "372.20",
      "low": "362.20",
      "close": "365.80",
      "average": "365.6572",
      "volume": "356984",
      "turnover": "130531248.15",
      "trades": "2909"
    },
    {
      "date": "2025-10-08",
      "bid": "366.30",
      "ask": "366.70",
      "open": "366.50",
      "high": "369.20",
      "low": "363.60",
      "close": "366.10",
      "average": "366.0901",
      "volume": "181184",
      "turnover": "66331524.9",
      "trades": "1676"
    },
    {
      "date": "2025-10-09",
      "bid": "371.90",
      "ask": "372.10",
      "open": "366.70",
      "high": "372.80",
      "low": "366.70",
      "close": "372.80",
      "average": "371.5951",
      "volume": "167968",
      "turnover": "62400688.65",
      "trades": "1807"
    },
    {
      "date": "2025-10-10",
      "bid": "366.80",
      "ask": "367.30",
      "open": "372.50",
      "high": "372.80",
      "low": "366.60",
      "close": "367.40",
      "average": "368.7721",
      "volume": "169935",
      "turnover": "62669904.25",
      "trades": "2225"
    },
    {
      "date": "2025-10-13",
      "bid": "373.40",
      "ask": "373.70",
      "open": "367.60",
      "high": "375.00",
      "low": "367.00",
      "close": "372.50",
      "average": "372.6281",
      "volume": "149705",
      "turnover": "55777150",
      "trades": "2100"
    },
    {
      "date": "2025-10-14",
      "bid": "372.00",
      "ask": "372.30",
      "open": "370.10",
      "high": "373.00",
      "low": "364.70",
      "close": "372.20",
      "average": "370.0713",
      "volume": "128304",
      "turnover": "47476923.1",
      "trades": "1839"
    },
    {
      "date": "2025-10-15",
      "bid": "376.10",
      "ask": "376.60",
      "open": "375.30",
      "high": "377.90",
      "low": "373.70",
      "close": "374.80",
      "average": "375.9812",
      "volume": "215191",
      "turnover": "80909947.34",
      "trades": "2457"
    },
    {
      "date": "2025-10-16",
      "bid": "374.60",
      "ask": "375.10",
      "open": "376.60",
      "high": "379.80",
      "low": "371.60",
      "close": "374.70",
      "average": "375.6742",
      "volume": "171812",
      "turnover": "64554402.3",
      "trades": "2442"
    },
    {
      "date": "2025-10-17",
      "bid": "370.40",
      "ask": "371.10",
      "open": "378.30",
      "high": "378.80",
      "low": "358.10",
      "close": "374.40",
      "average": "371.2854",
      "volume": "492707",
      "turnover": "182932946.4",
      "trades": "5027"
    },
    {
      "date": "2025-10-20",
      "bid": "372.70",
      "ask": "373.90",
      "open": "377.00",
      "high": "380.90",
      "low": "371.30",
      "close": "373.50",
      "average": "373.9998",
      "volume": "218683",
      "turnover": "81839907.4",
      "trades": "2600"
    },
    {
      "date": "2025-10-21",
      "bid": "367.50",
      "ask": "368.00",
      "open": "372.70",
      "high": "372.70",
      "low": "365.00",
      "close": "368.00",
      "average": "367.8726",
      "volume": "240332",
      "turnover": "88410589.05",
      "trades": "2456"
    },
    {
      "date": "2025-10-22",
      "bid": "375.80",
      "ask": "377.00",
      "open": "368.00",
      "high": "379.00",
      "low": "364.60",
      "close": "377.40",
      "average": "375.2082",
      "volume": "361868",
      "turnover": "135745578.55",
      "trades": "3272"
    },
    {
      "date": "2025-10-23",
      "bid": "378.20",
      "ask": "378.70",
      "open": "377.50",
      "high": "380.00",
      "low": "375.40",
      "close": "378.40",
      "average": "378.1973",
      "volume": "140950",
      "turnover": "53306474.9",
      "trades": "1633"
    },
    {
      "date": "2025-10-24",
      "bid": "376.40",
      "ask": "376.90",
      "open": "378.90",
      "high": "381.10",
      "low": "374.00",
      "close": "375.30",
      "average": "376.2931",
      "volume": "184549",
      "turnover": "69446512.34",
      "trades": "2060"
    },
    {
      "date": "2025-10-27",
      "bid": "379.10",
      "ask": "379.40",
      "open": "376.90",
      "high": "380.40",
      "low": "373.20",
      "close": "378.00",
      "average": "377.316",
      "volume": "172029",
      "turnover": "64909286.15",
      "trades": "2401"
    },
    {
      "date": "2025-10-28",
      "bid": "376.80",
      "ask": "377.20",
      "open": "379.40",
      "high": "380.30",
      "low": "375.30",
      "close": "377.60",
      "average": "377.494",
      "volume": "125532",
      "turnover": "47387488.1",
      "trades": "1687"
    },
    {
      "date": "2025-10-29",
      "bid": "373.80",
      "ask": "375.20",
      "open": "378.00",
      "high": "379.40",
      "low": "373.00",
      "close": "373.00",
      "average": "374.6261",
      "volume": "143741",
      "turnover": "53849510.15",
      "trades": "1549"
    },
    {
      "date": "2025-10-30",
      "bid": "370.20",
      "ask": "370.50",
      "open": "373.90",
      "high": "373.90",
      "low": "367.50",
      "close": "371.60",
      "average": "370.3533",
      "volume": "163150",
      "turnover": "60419331.6",
      "trades": "2104"
    },
    {
      "date": "2025-10-31",
      "bid": "368.30",
      "ask": "368.50",
      "open": "371.00",
      "high": "374.20",
      "low": "367.40",
      "close": "367.40",
      "average": "368.2157",
      "volume": "96905",
      "turnover": "35696459.2",
      "trades": "1022"
    },
    {
      "date": "2025-11-03",
      "bid": "367.70",
      "ask": "368.10",
      "open": "367.00",
      "high": "368.80",
      "low": "364.00",
      "close": "367.80",
      "average": "366.9166",
      "volume": "208397",
      "turnover": "76462825.25",
      "trades": "2290"
    },
    {
      "date": "2025-11-04",
      "bid": "364.20",
      "ask": "364.40",
      "open": "364.40",
      "high": "365.00",
      "low": "357.40",
      "close": "365.00",
      "average": "362.4177",
      "volume": "270080",
      "turnover": "97876734.6",
      "trades": "2929"
    },
    {
      "date": "2025-11-05",
      "bid": "361.00",
      "ask": "362.40",
      "open": "364.20",
      "high": "371.10",
      "low": "360.50",
      "close": "362.10",
      "average": "363.743",
      "volume": "185558",
      "turnover": "67497445.9",
      "trades": "2019"
    },
    {
      "date": "2025-11-06",
      "bid": "355.60",
      "ask": "356.00",
      "open": "362.10",
      "high": "362.40",
      "low": "355.40",
      "close": "355.40",
      "average": "357.7396",
      "volume": "185594",
      "turnover": "66437476",
      "trades": "1669"
    },
    {
      "date": "2025-11-07",
      "bid": "352.60",
      "ask": "353.00",
      "open": "355.60",
      "high": "359.00",
      "low": "350.40",
      "close": "353.90",
      "average": "354.2099",
      "volume": "216561",
      "turnover": "76696567.25",
      "trades": "2129"
    },
    {
      "date": "2025-11-10",
      "bid": "358.00",
      "ask": "358.30",
      "open": "358.20",
      "high": "359.90",
      "low": "357.30",
      "close": "357.30",
      "average": "358.149",
      "volume": "203245",
      "turnover": "72803702.9",
      "trades": "1720"
    },
    {
      "date": "2025-11-11",
      "bid": "363.90",
      "ask": "364.40",
      "open": "358.30",
      "high": "364.90",
      "low": "358.00",
      "close": "364.90",
      "average": "361.906",
      "volume": "378415",
      "turnover": "136949256.69",
      "trades": "1992"
    },
    {
      "date": "2025-11-12",
      "bid": "365.80",
      "ask": "366.00",
      "open": "365.00",
      "high": "367.60",
      "low": "362.50",
      "close": "365.40",
      "average": "365.4306",
      "volume": "239558",
      "turnover": "87540131.25",
      "trades": "1649"
    },
    {
      "date": "2025-11-13",
      "bid": "359.70",
      "ask": "360.10",
      "open": "366.00",
      "high": "369.30",
      "low": "359.50",
      "close": "359.50",
      "average": "363.4239",
      "volume": "228509",
      "turnover": "83047873.9",
      "trades": "1934"
    },
    {
      "date": "2025-11-14",
      "bid": "353.60",
      "ask": "354.00",
      "open": "359.50",
      "high": "359.50",
      "low": "350.20",
      "close": "353.80",
      "average": "354.0549",
      "volume": "148218",
      "turnover": "52477178.9",
      "trades": "2037"
    },
    {
      "date": "2025-11-17",
      "bid": "350.90",
      "ask": "351.30",
      "open": "354.00",
      "high": "355.40",
      "low": "349.10",
      "close": "351.30",
      "average": "351.6483",
      "volume": "101144",
      "turnover": "35567588.5",
      "trades": "1617"
    },
    {
      "date": "2025-11-18",
      "bid": "345.70",
      "ask": "346.10",
      "open": "347.60",
      "high": "350.50",
      "low": "343.50",
      "close": "346.50",
      "average": "346.2497",
      "volume": "178293",
      "turnover": "61733629.95",
      "trades": "2140"
    },
    {
      "date": "2025-11-19",
      "bid": "347.60",
      "ask": "348.00",
      "open": "345.70",
      "high": "349.90",
      "low": "342.80",
      "close": "348.00",
      "average": "347.5233",
      "volume": "209743",
      "turnover": "72890383.65",
      "trades": "1772"
    },
    {
      "date": "2025-11-20",
      "bid": "361.40",
      "ask": "362.00",
      "open": "352.20",
      "high": "367.30",
      "low": "350.20",
      "close": "361.10",
      "average": "361.658",
      "volume": "259688",
      "turnover": "93926417.2",
      "trades": "2698"
    },
    {
      "date": "2025-11-21",
      "bid": "353.80",
      "ask": "354.10",
      "open": "353.90",
      "high": "358.30",
      "low": "352.00",
      "close": "353.70",
      "average": "354.7553",
      "volume": "196237",
      "turnover": "69629354.45",
      "trades": "2668"
    },
    {
      "date": "2025-11-24",
      "bid": "359.40",
      "ask": "359.50",
      "open": "355.40",
      "high": "360.90",
      "low": "355.20",
      "close": "360.90",
      "average": "359.9904",
      "volume": "213374",
      "turnover": "76796491.91",
      "trades": "1538"
    },
    {
      "date": "2025-11-25",
      "bid": "360.70",
      "ask": "361.00",
      "open": "361.00",
      "high": "362.30",
      "low": "357.80",
      "close": "360.50",
      "average": "360.3214",
      "volume": "133908",
      "turnover": "48250090.75",
      "trades": "1545"
    },
    {
      "date": "2025-11-26",
      "bid": "362.10",
      "ask": "362.50",
      "open": "363.00",
      "high": "364.60",
      "low": "359.40",
      "close": "363.90",
      "average": "362.7645",
      "volume": "326319",
      "turnover": "118373330.4",
      "trades": "3004"
    },
    {
      "date": "2025-11-27",
      "bid": "368.20",
      "ask": "368.60",
      "open": "364.50",
      "high": "369.20",
      "low": "363.00",
      "close": "369.20",
      "average": "367.7743",
      "volume": "131053",
      "turnover": "48196821.75",
      "trades": "1689"
    },
    {
      "date": "2025-11-28",
      "bid": "369.70",
      "ask": "369.80",
      "open": "370.00",
      "high": "371.40",
      "low": "368.20",
      "close": "370.90",
      "average": "370.3874",
      "volume": "211135",
      "turnover": "78204888.2",
      "trades": "1668"
    },
    {
      "date": "2025-12-01",
      "bid": "363.70",
      "ask": "364.10",
      "open": "369.80",
      "high": "369.80",
      "low": "360.70",
      "close": "363.80",
      "average": "363.3946",
      "volume": "253840",
      "turnover": "92242006.95",
      "trades": "2624"
    },
    {
      "date": "2025-12-02",
      "bid": "359.60",
      "ask": "360.20",
      "open": "363.10",
      "high": "363.10",
      "low": "351.40",
      "close": "358.80",
      "average": "357.892",
      "volume": "246287",
      "turnover": "88143614.35",
      "trades": "2712"
    },
    {
      "date": "2025-12-03",
      "bid": "341.20",
      "ask": "342.10",
      "open": "358.50",
      "high": "358.50",
      "low": "338.30",
      "close": "341.20",
      "average": "342.9529",
      "volume": "668698",
      "turnover": "229330637.55",
      "trades": "6716"
    },
    {
      "date": "2025-12-04",
      "bid": "344.90",
      "ask": "345.20",
      "open": "343.00",
      "high": "346.40",
      "low": "339.00",
      "close": "343.30",
      "average": "343.1455",
      "volume": "501809",
      "turnover": "172193680.15",
      "trades": "2430"
    },
    {
      "date": "2025-12-05",
      "bid": "345.10",
      "ask": "346.00",
      "open": "344.90",
      "high": "347.60",
      "low": "342.70",
      "close": "344.60",
      "average": "345.1572",
      "volume": "160643",
      "turnover": "55447992.05",
      "trades": "1493"
    },
    {
      "date": "2025-12-08",
      "bid": "346.80",
      "ask": "347.00",
      "open": "345.10",
      "high": "349.70",
      "low": "345.00",
      "close": "346.30",
      "average": "346.6858",
      "volume": "170447",
      "turnover": "59092357.65",
      "trades": "1687"
    },
    {
      "date": "2025-12-09",
      "bid": "353.20",
      "ask": "353.40",
      "open": "342.70",
      "high": "355.70",
      "low": "342.20",
      "close": "353.30",
      "average": "351.7921",
      "volume": "268532",
      "turnover": "94469011.9",
      "trades": "2466"
    },
    {
      "date": "2025-12-10",
      "bid": "351.00",
      "ask": "351.90",
      "open": "352.60",
      "high": "352.60",
      "low": "349.10",
      "close": "350.60",
      "average": "350.7382",
      "volume": "106971",
      "turnover": "37518892.95",
      "trades": "1153"
    },
    {
      "date": "2025-12-11",
      "bid": "348.40",
      "ask": "349.10",
      "open": "350.90",
      "high": "351.90",
      "low": "345.20",
      "close": "347.90",
      "average": "346.8883",
      "volume": "450203",
      "turnover": "156193550.5",
      "trades": "1809"
    },
    {
      "date": "2025-12-12",
      "bid": "344.20",
      "ask": "344.50",
      "open": "349.10",
      "high": "352.80",
      "low": "344.10",
      "close": "345.30",
      "average": "347.7933",
      "volume": "134115",
      "turnover": "46668405",
      "trades": "1444"
    },
    {
      "date": "2025-12-15",
      "bid": "349.10",
      "ask": "349.40",
      "open": "345.60",
      "high": "350.80",
      "low": "344.30",
      "close": "348.30",
      "average": "348.2659",
      "volume": "174951",
      "turnover": "60932262.5",
      "trades": "1554"
    },
    {
      "date": "2025-12-16",
      "bid": "353.50",
      "ask": "353.80",
      "open": "348.60",
      "high": "356.10",
      "low": "347.70",
      "close": "353.30",
      "average": "354.2108",
      "volume": "326826",
      "turnover": "115765439.15",
      "trades": "2026"
    },
    {
      "date": "2025-12-17",
      "bid": "348.90",
      "ask": "349.20",
      "open": "353.50",
      "high": "354.10",
      "low": "348.90",
      "close": "348.90",
      "average": "350.0215",
      "volume": "228357",
      "turnover": "79930948.2",
      "trades": "1722"
    },
    {
      "date": "2025-12-18",
      "bid": "351.30",
      "ask": "351.60",
      "open": "349.00",
      "high": "353.00",
      "low": "346.60",
      "close": "352.20",
      "average": "350.4592",
      "volume": "229276",
      "turnover": "80351153.75",
      "trades": "1550"
    },
    {
      "date": "2025-12-19",
      "bid": "350.60",
      "ask": "351.10",
      "open": "351.60",
      "high": "353.00",
      "low": "349.60",
      "close": "350.10",
      "average": "350.3746",
      "volume": "459344",
      "turnover": "160943288.19",
      "trades": "2463"
    },
    {
      "date": "2025-12-22",
      "bid": "348.80",
      "ask": "349.20",
      "open": "350.60",
      "high": "350.60",
      "low": "346.50",
      "close": "349.90",
      "average": "349.3716",
      "volume": "176922",
      "turnover": "61811041.8",
      "trades": "1546"
    },
    {
      "date": "2025-12-23",
      "bid": "350.70",
      "ask": "350.90",
      "open": "349.90",
      "high": "351.80",
      "low": "348.80",
      "close": "351.80",
      "average": "351.1826",
      "volume": "144993",
      "turnover": "50774985.4",
      "trades": "1629"
    },
    {
      "date": "2025-12-29",
      "bid": "351.20",
      "ask": "351.30",
      "open": "351.90",
      "high": "353.20",
      "low": "347.70",
      "close": "352.60",
      "average": "351.3607",
      "volume": "172382",
      "turnover": "60567904.25",
      "trades": "2119"
    },
    {
      "date": "2025-12-30",
      "bid": "353.40",
      "ask": "353.60",
      "open": "351.30",
      "high": "353.60",
      "low": "350.00",
      "close": "353.10",
      "average": "352.5073",
      "volume": "104413",
      "turnover": "36804725.2",
      "trades": "1374"
    },
    {
      "date": "2026-01-02",
      "bid": "350.30",
      "ask": "350.50",
      "open": "353.40",
      "high": "354.60",
      "low": "347.20",
      "close": "351.20",
      "average": "350.6537",
      "volume": "190906",
      "turnover": "66939188.65",
      "trades": "2299"
    },
    {
      "date": "2026-01-05",
      "bid": "344.20",
      "ask": "344.70",
      "open": "352.00",
      "high": "354.40",
      "low": "342.30",
      "close": "342.30",
      "average": "344.5306",
      "volume": "239134",
      "turnover": "82389903.84",
      "trades": "1661"
    },
    {
      "date": "2026-01-07",
      "bid": "331.60",
      "ask": "331.70",
      "open": "342.30",
      "high": "342.80",
      "low": "329.10",
      "close": "331.40",
      "average": "332.1956",
      "volume": "581286",
      "turnover": "193104628.8",
      "trades": "6410"
    },
    {
      "date": "2026-01-08",
      "bid": "336.50",
      "ask": "337.20",
      "open": "331.60",
      "high": "337.50",
      "low": "330.90",
      "close": "336.10",
      "average": "334.4214",
      "volume": "233534",
      "turnover": "78097631.15",
      "trades": "2408"
    },
    {
      "date": "2026-01-09",
      "bid": "338.50",
      "ask": "338.90",
      "open": "340.90",
      "high": "346.20",
      "low": "332.80",
      "close": "340.90",
      "average": "339.317",
      "volume": "365112",
      "turnover": "123886501.75",
      "trades": "3608"
    },
    {
      "date": "2026-01-12",
      "bid": "340.00",
      "ask": "340.40",
      "open": "338.90",
      "high": "342.40",
      "low": "337.00",
      "close": "339.60",
      "average": "339.891",
      "volume": "233501",
      "turnover": "79368854.25",
      "trades": "2409"
    },
    {
      "date": "2026-01-13",
      "bid": "342.80",
      "ask": "343.10",
      "open": "341.50",
      "high": "347.80",
      "low": "340.40",
      "close": "341.60",
      "average": "342.9116",
      "volume": "204054",
      "turnover": "69975196.09",
      "trades": "2005"
    },
    {
      "date": "2026-01-14",
      "bid": "337.10",
      "ask": "337.50",
      "open": "342.30",
      "high": "342.30",
      "low": "334.00",
      "close": "337.10",
      "average": "336.6615",
      "volume": "331268",
      "turnover": "111493179.45",
      "trades": "2877"
    },
    {
      "date": "2026-01-15",
      "bid": "341.10",
      "ask": "341.40",
      "open": "335.00",
      "high": "341.90",
      "low": "334.20",
      "close": "341.70",
      "average": "338.9099",
      "volume": "365461",
      "turnover": "123813154.2",
      "trades": "2592"
    },
    {
      "date": "2026-01-16",
      "bid": "341.90",
      "ask": "342.50",
      "open": "342.50",
      "high": "343.40",
      "low": "339.00",
      "close": "341.30",
      "average": "341.3279",
      "volume": "274022",
      "turnover": "93532586.95",
      "trades": "2277"
    },
    {
      "date": "2026-01-19",
      "bid": "333.80",
      "ask": "334.10",
      "open": "334.70",
      "high": "338.10",
      "low": "332.60",
      "close": "332.60",
      "average": "334.8106",
      "volume": "459771",
      "turnover": "154087341.44",
      "trades": "2140"
    },
    {
      "date": "2026-01-20",
      "bid": "330.50",
      "ask": "331.30",
      "open": "331.60",
      "high": "332.50",
      "low": "327.30",
      "close": "330.60",
      "average": "330.6611",
      "volume": "241752",
      "turnover": "79938069.4",
      "trades": "2604"
    },
    {
      "date": "2026-01-21",
      "bid": "333.80",
      "ask": "334.40",
      "open": "327.00",
      "high": "344.20",
      "low": "323.20",
      "close": "334.80",
      "average": "335.6017",
      "volume": "413989",
      "turnover": "138933425.94",
      "trades": "3493"
    },
    {
      "date": "2026-01-22",
      "bid": "336.70",
      "ask": "337.30",
      "open": "341.10",
      "high": "345.20",
      "low": "336.40",
      "close": "338.60",
      "average": "339.4824",
      "volume": "357978",
      "turnover": "121527467.2",
      "trades": "3180"
    },
    {
      "date": "2026-01-23",
      "bid": "335.80",
      "ask": "336.10",
      "open": "339.30",
      "high": "341.00",
      "low": "335.50",
      "close": "336.90",
      "average": "337.4877",
      "volume": "285180",
      "turnover": "96240766.55",
      "trades": "2493"
    },
    {
      "date": "2026-01-26",
      "bid": "340.80",
      "ask": "341.20",
      "open": "341.90",
      "high": "347.60",
      "low": "339.00",
      "close": "341.40",
      "average": "341.6788",
      "volume": "253826",
      "turnover": "86724984.05",
      "trades": "3144"
    },
    {
      "date": "2026-01-27",
      "bid": "339.50",
      "ask": "340.00",
      "open": "342.00",
      "high": "344.40",
      "low": "338.50",
      "close": "340.80",
      "average": "340.7738",
      "volume": "239515",
      "turnover": "81616338.8",
      "trades": "2171"
    },
    {
      "date": "2026-01-28",
      "bid": "349.60",
      "ask": "350.00",
      "open": "341.00",
      "high": "350.70",
      "low": "341.00",
      "close": "350.20",
      "average": "347.6838",
      "volume": "314246",
      "turnover": "109256849.15",
      "trades": "2821"
    },
    {
      "date": "2026-01-29",
      "bid": "350.00",
      "ask": "350.20",
      "open": "350.20",
      "high": "356.00",
      "low": "349.10",
      "close": "349.10",
      "average": "351.3445",
      "volume": "186633",
      "turnover": "65575082.3",
      "trades": "2517"
    },
    {
      "date": "2026-01-30",
      "bid": "347.80",
      "ask": "348.10",
      "open": "350.00",
      "high": "353.00",
      "low": "347.40",
      "close": "347.50",
      "average": "348.8338",
      "volume": "253883",
      "turnover": "88563783.27",
      "trades": "2106"
    },
    {
      "date": "2026-02-02",
      "bid": "357.80",
      "ask": "358.10",
      "open": "346.00",
      "high": "360.10",
      "low": "342.10",
      "close": "356.90",
      "average": "355.4238",
      "volume": "409529",
      "turnover": "145735711.59",
      "trades": "3255"
    },
    {
      "date": "2026-02-03",
      "bid": "353.10",
      "ask": "353.70",
      "open": "354.20",
      "high": "365.90",
      "low": "352.00",
      "close": "354.20",
      "average": "356.7939",
      "volume": "575019",
      "turnover": "205142836.77",
      "trades": "4765"
    },
    {
      "date": "2026-02-04",
      "bid": "364.10",
      "ask": "364.70",
      "open": "353.10",
      "high": "366.60",
      "low": "351.00",
      "close": "363.20",
      "average": "360.913",
      "volume": "493751",
      "turnover": "178200314.3",
      "trades": "3405"
    },
    {
      "date": "2026-02-05",
      "bid": "349.30",
      "ask": "349.70",
      "open": "363.00",
      "high": "363.80",
      "low": "347.40",
      "close": "350.30",
      "average": "351.8835",
      "volume": "611581",
      "turnover": "215217953.1",
      "trades": "3889"
    },
    {
      "date": "2026-02-06",
      "bid": "350.10",
      "ask": "350.60",
      "open": "349.90",
      "high": "351.70",
      "low": "345.80",
      "close": "351.20",
      "average": "349.631",
      "volume": "370735",
      "turnover": "129368583.6",
      "trades": "1930"
    },
    {
      "date": "2026-02-09",
      "bid": "360.50",
      "ask": "360.90",
      "open": "351.30",
      "high": "360.90",
      "low": "351.30",
      "close": "360.60",
      "average": "357.5136",
      "volume": "405085",
      "turnover": "144821084.1",
      "trades": "2410"
    },
    {
      "date": "2026-02-10",
      "bid": "357.00",
      "ask": "358.20",
      "open": "360.90",
      "high": "364.90",
      "low": "353.20",
      "close": "356.90",
      "average": "359.9819",
      "volume": "330605",
      "turnover": "119012915.9",
      "trades": "2289"
    },
    {
      "date": "2026-02-11",
      "bid": "334.00",
      "ask": "334.30",
      "open": "357.00",
      "high": "357.00",
      "low": "330.00",
      "close": "332.70",
      "average": "335.1468",
      "volume": "1321843",
      "turnover": "443066876.15",
      "trades": "9547"
    },
    {
      "date": "2026-02-12",
      "bid": "330.60",
      "ask": "330.90",
      "open": "334.00",
      "high": "340.40",
      "low": "329.70",
      "close": "329.70",
      "average": "333.8661",
      "volume": "411854",
      "turnover": "137505846.05",
      "trades": "3710"
    },
    {
      "date": "2026-02-13",
      "bid": "331.20",
      "ask": "331.50",
      "open": "330.00",
      "high": "335.30",
      "low": "329.70",
      "close": "330.10",
      "average": "331.5277",
      "volume": "488988",
      "turnover": "162117524.3",
      "trades": "3137"
    },
    {
      "date": "2026-02-16",
      "bid": "328.00",
      "ask": "328.10",
      "open": "331.50",
      "high": "337.50",
      "low": "327.50",
      "close": "327.50",
      "average": "330.4471",
      "volume": "309152",
      "turnover": "102159120.55",
      "trades": "2396"
    },
    {
      "date": "2026-02-17",
      "bid": "330.80",
      "ask": "331.30",
      "open": "327.60",
      "high": "331.10",
      "low": "324.80",
      "close": "331.10",
      "average": "328.8177",
      "volume": "266393",
      "turnover": "87555506.6",
      "trades": "2245"
    },
    {
      "date": "2026-02-18",
      "bid": "331.60",
      "ask": "331.90",
      "open": "331.30",
      "high": "334.00",
      "low": "328.20",
      "close": "331.90",
      "average": "331.7136",
      "volume": "199283",
      "turnover": "66104850.7",
      "trades": "1972"
    },
    {
      "date": "2026-02-19",
      "bid": "328.00",
      "ask": "328.40",
      "open": "331.90",
      "high": "332.90",
      "low": "327.00",
      "close": "327.00",
      "average": "328.2583",
      "volume": "338408",
      "turnover": "111087238.8",
      "trades": "2267"
    },
    {
      "date": "2026-02-20",
      "bid": "329.30",
      "ask": "330.00",
      "open": "328.00",
      "high": "332.90",
      "low": "328.00",
      "close": "330.80",
      "average": "330.6283",
      "volume": "574584",
      "turnover": "189973345.7",
      "trades": "2091"
    },
    {
      "date": "2026-02-23",
      "bid": "323.30",
      "ask": "325.10",
      "open": "330.00",
      "high": "333.40",
      "low": "322.30",
      "close": "324.40",
      "average": "326.9848",
      "volume": "332118",
      "turnover": "108597769.6",
      "trades": "2510"
    },
    {
      "date": "2026-02-24",
      "bid": "321.30",
      "ask": "321.50",
      "open": "324.40",
      "high": "325.20",
      "low": "318.40",
      "close": "322.10",
      "average": "322.2133",
      "volume": "313218",
      "turnover": "100922166.7",
      "trades": "2725"
    },
    {
      "date": "2026-02-25",
      "bid": "326.60",
      "ask": "326.70",
      "open": "322.50",
      "high": "328.40",
      "low": "322.50",
      "close": "326.90",
      "average": "326.437",
      "volume": "164903",
      "turnover": "53830726.75",
      "trades": "2052"
    },
    {
      "date": "2026-02-26",
      "bid": "329.20",
      "ask": "329.70",
      "open": "329.00",
      "high": "330.60",
      "low": "323.00",
      "close": "329.70",
      "average": "328.2949",
      "volume": "220875",
      "turnover": "72512143.65",
      "trades": "2054"
    },
    {
      "date": "2026-02-27",
      "bid": "330.00",
      "ask": "330.80",
      "open": "329.90",
      "high": "331.50",
      "low": "326.20",
      "close": "330.70",
      "average": "329.9763",
      "volume": "238160",
      "turnover": "78585674.55",
      "trades": "2182"
    },
    {
      "date": "2026-03-02",
      "bid": "330.10",
      "ask": "330.50",
      "open": "323.00",
      "high": "332.80",
      "low": "321.80",
      "close": "329.90",
      "average": "327.7007",
      "volume": "291302",
      "turnover": "95738594.65",
      "trades": "2569"
    },
    {
      "date": "2026-03-03",
      "bid": "333.00",
      "ask": "333.90",
      "open": "330.50",
      "high": "335.20",
      "low": "324.30",
      "close": "333.10",
      "average": "331.0344",
      "volume": "427551",
      "turnover": "141532868.25",
      "trades": "3748"
    },
    {
      "date": "2026-03-04",
      "bid": "336.50",
      "ask": "336.60",
      "open": "328.20",
      "high": "337.30",
      "low": "324.00",
      "close": "335.20",
      "average": "331.8058",
      "volume": "474912",
      "turnover": "157569342.44",
      "trades": "3605"
    },
    {
      "date": "2026-03-05",
      "bid": "334.70",
      "ask": "335.30",
      "open": "335.20",
      "high": "341.00",
      "low": "332.60",
      "close": "335.60",
      "average": "337.0358",
      "volume": "385969",
      "turnover": "130087023",
      "trades": "2930"
    },
    {
      "date": "2026-03-06",
      "bid": "335.40",
      "ask": "335.60",
      "open": "336.20",
      "high": "341.90",
      "low": "331.60",
      "close": "334.20",
      "average": "335.8356",
      "volume": "446661",
      "turnover": "149996317.19",
      "trades": "3885"
    },
    {
      "date": "2026-03-09",
      "bid": "335.00",
      "ask": "335.20",
      "open": "325.00",
      "high": "336.60",
      "low": "324.20",
      "close": "335.90",
      "average": "333.5369",
      "volume": "513285",
      "turnover": "171198645.69",
      "trades": "4600"
    },
    {
      "date": "2026-03-10",
      "bid": "348.70",
      "ask": "349.00",
      "open": "342.10",
      "high": "349.20",
      "low": "341.30",
      "close": "348.40",
      "average": "346.4729",
      "volume": "392601",
      "turnover": "135993349.15",
      "trades": "3307"
    },
    {
      "date": "2026-03-11",
      "bid": "343.60",
      "ask": "343.80",
      "open": "348.70",
      "high": "348.70",
      "low": "340.30",
      "close": "343.00",
      "average": "343.8273",
      "volume": "227786",
      "turnover": "78314506.15",
      "trades": "2342"
    },
    {
      "date": "2026-03-12",
      "bid": "337.30",
      "ask": "337.50",
      "open": "342.40",
      "high": "342.40",
      "low": "334.30",
      "close": "337.00",
      "average": "337.7122",
      "volume": "338490",
      "turnover": "114312792.8",
      "trades": "3031"
    },
    {
      "date": "2026-03-13",
      "bid": "337.70",
      "ask": "338.60",
      "open": "335.20",
      "high": "341.30",
      "low": "334.40",
      "close": "336.40",
      "average": "337.3304",
      "volume": "173494",
      "turnover": "58525110.85",
      "trades": "1716"
    },
    {
      "date": "2026-03-16",
      "bid": "338.30",
      "ask": "338.60",
      "open": "337.20",
      "high": "339.20",
      "low": "330.10",
      "close": "338.70",
      "average": "335.8273",
      "volume": "303031",
      "turnover": "101761924.85",
      "trades": "2899"
    },
    {
      "date": "2026-03-17",
      "bid": "343.00",
      "ask": "343.90",
      "open": "338.60",
      "high": "345.20",
      "low": "336.10",
      "close": "344.00",
      "average": "342.8477",
      "volume": "174527",
      "turnover": "59835850.3",
      "trades": "1546"
    },
    {
      "date": "2026-03-18",
      "bid": "345.60",
      "ask": "346.00",
      "open": "344.30",
      "high": "349.50",
      "low": "344.20",
      "close": "345.20",
      "average": "346.0036",
      "volume": "247481",
      "turnover": "85632748.9",
      "trades": "1731"
    },
    {
      "date": "2026-03-19",
      "bid": "337.90",
      "ask": "338.20",
      "open": "343.90",
      "high": "344.10",
      "low": "336.50",
      "close": "338.50",
      "average": "339.0286",
      "volume": "246714",
      "turnover": "83642433.4",
      "trades": "2204"
    },
    {
      "date": "2026-03-20",
      "bid": "331.80",
      "ask": "332.40",
      "open": "340.10",
      "high": "341.30",
      "low": "331.10",
      "close": "331.10",
      "average": "332.9894",
      "volume": "424652",
      "turnover": "141406398.3",
      "trades": "3119"
    },
    {
      "date": "2026-03-23",
      "bid": "332.70",
      "ask": "333.00",
      "open": "324.40",
      "high": "339.30",
      "low": "320.70",
      "close": "331.90",
      "average": "332.513",
      "volume": "360735",
      "turnover": "119938803.4",
      "trades": "3675"
    },
    {
      "date": "2026-03-24",
      "bid": "328.20",
      "ask": "329.50",
      "open": "332.30",
      "high": "333.20",
      "low": "326.50",
      "close": "329.80",
      "average": "329.4245",
      "volume": "157612",
      "turnover": "51920850.45",
      "trades": "1578"
    },
    {
      "date": "2026-03-25",
      "bid": "341.70",
      "ask": "343.10",
      "open": "332.60",
      "high": "344.00",
      "low": "332.60",
      "close": "344.00",
      "average": "341.4184",
      "volume": "348128",
      "turnover": "118866348",
      "trades": "2948"
    },
    {
      "date": "2026-03-26",
      "bid": "339.60",
      "ask": "340.20",
      "open": "341.70",
      "high": "341.90",
      "low": "333.30",
      "close": "341.10",
      "average": "340.0608",
      "volume": "265709",
      "turnover": "90341768.2",
      "trades": "2613"
    },
    {
      "date": "2026-03-27",
      "bid": "339.50",
      "ask": "339.90",
      "open": "341.70",
      "high": "342.80",
      "low": "336.40",
      "close": "339.30",
      "average": "339.5518",
      "volume": "154663",
      "turnover": "52522014.1",
      "trades": "1656"
    },
    {
      "date": "2026-03-30",
      "bid": "348.40",
      "ask": "349.00",
      "open": "338.00",
      "high": "349.90",
      "low": "335.50",
      "close": "348.70",
      "average": "347.1701",
      "volume": "331506",
      "turnover": "115062987.2",
      "trades": "2171"
    },
    {
      "date": "2026-03-31",
      "bid": "360.10",
      "ask": "360.30",
      "open": "348.70",
      "high": "364.20",
      "low": "348.70",
      "close": "360.70",
      "average": "359.7972",
      "volume": "445187",
      "turnover": "160163458.9",
      "trades": "3229"
    },
    {
      "date": "2026-04-01",
      "bid": "369.30",
      "ask": "369.90",
      "open": "372.70",
      "high": "375.50",
      "low": "366.70",
      "close": "369.90",
      "average": "369.6488",
      "volume": "442688",
      "turnover": "163634000.94",
      "trades": "3468"
    },
    {
      "date": "2026-04-02",
      "bid": "364.40",
      "ask": "364.90",
      "open": "363.70",
      "high": "366.50",
      "low": "363.00",
      "close": "365.20",
      "average": "364.8666",
      "volume": "627135",
      "turnover": "228819354.65",
      "trades": "1331"
    },
    {
      "date": "2026-04-07",
      "bid": "366.10",
      "ask": "366.70",
      "open": "367.00",
      "high": "373.00",
      "low": "364.80",
      "close": "365.00",
      "average": "367.9064",
      "volume": "322419",
      "turnover": "118620858.9",
      "trades": "2187"
    },
    {
      "date": "2026-04-08",
      "bid": "377.80",
      "ask": "378.20",
      "open": "379.00",
      "high": "384.30",
      "low": "376.50",
      "close": "378.10",
      "average": "379.603",
      "volume": "354109",
      "turnover": "134422140.85",
      "trades": "3255"
    },
    {
      "date": "2026-04-09",
      "bid": "385.40",
      "ask": "386.20",
      "open": "377.50",
      "high": "386.50",
      "low": "377.00",
      "close": "386.50",
      "average": "383.536",
      "volume": "236997",
      "turnover": "90890022.1",
      "trades": "2527"
    },
    {
      "date": "2026-04-10",
      "bid": "385.90",
      "ask": "386.10",
      "open": "386.50",
      "high": "389.70",
      "low": "384.00",
      "close": "386.90",
      "average": "386.7488",
      "volume": "226665",
      "turnover": "87663025.05",
      "trades": "2372"
    },
    {
      "date": "2026-04-13",
      "bid": "392.10",
      "ask": "392.90",
      "open": "386.90",
      "high": "394.00",
      "low": "385.80",
      "close": "394.00",
      "average": "391.438",
      "volume": "222909",
      "turnover": "87251156.15",
      "trades": "1964"
    },
    {
      "date": "2026-04-14",
      "bid": "398.20",
      "ask": "398.30",
      "open": "395.90",
      "high": "399.30",
      "low": "393.20",
      "close": "398.10",
      "average": "396.6439",
      "volume": "618810",
      "turnover": "245446065.05",
      "trades": "3673"
    },
    {
      "date": "2026-04-15",
      "bid": "405.30",
      "ask": "405.80",
      "open": "403.40",
      "high": "409.20",
      "low": "403.10",
      "close": "404.20",
      "average": "405.4346",
      "volume": "329723",
      "turnover": "133682228.65",
      "trades": "3674"
    },
    {
      "date": "2026-04-16",
      "bid": "393.50",
      "ask": "393.90",
      "open": "406.50",
      "high": "407.10",
      "low": "393.00",
      "close": "393.70",
      "average": "396.2469",
      "volume": "345095",
      "turnover": "136737913.6",
      "trades": "2932"
    },
    {
      "date": "2026-04-17",
      "bid": "391.00",
      "ask": "391.50",
      "open": "395.00",
      "high": "397.20",
      "low": "390.70",
      "close": "393.00",
      "average": "393.2864",
      "volume": "373362",
      "turnover": "146853146.05",
      "trades": "2519"
    },
    {
      "date": "2026-04-20",
      "bid": "390.80",
      "ask": "391.40",
      "open": "391.50",
      "high": "392.60",
      "low": "386.60",
      "close": "389.80",
      "average": "389.7389",
      "volume": "342042",
      "turnover": "133223300.2",
      "trades": "3076"
    },
    {
      "date": "2026-04-21",
      "bid": "375.70",
      "ask": "376.50",
      "open": "382.60",
      "high": "383.50",
      "low": "359.30",
      "close": "377.10",
      "average": "371.2823",
      "volume": "2143947",
      "turnover": "795976339.25",
      "trades": "20971"
    },
    {
      "date": "2026-04-22",
      "bid": "369.00",
      "ask": "369.70",
      "open": "377.00",
      "high": "380.30",
      "low": "366.70",
      "close": "369.30",
      "average": "371.4166",
      "volume": "657003",
      "turnover": "244052141.05",
      "trades": "6673"
    },
    {
      "date": "2026-04-23",
      "bid": "356.70",
      "ask": "357.00",
      "open": "369.30",
      "high": "371.40",
      "low": "356.20",
      "close": "356.20",
      "average": "361.4961",
      "volume": "545257",
      "turnover": "197145953",
      "trades": "4898"
    },
    {
      "date": "2026-04-24",
      "bid": "349.10",
      "ask": "349.50",
      "open": "354.30",
      "high": "354.70",
      "low": "344.70",
      "close": "348.50",
      "average": "348.3217",
      "volume": "657908",
      "turnover": "229107488.55",
      "trades": "6762"
    },
    {
      "date": "2026-04-27",
      "bid": "345.00",
      "ask": "345.70",
      "open": "350.00",
      "high": "352.70",
      "low": "344.70",
      "close": "346.60",
      "average": "347.2383",
      "volume": "528586",
      "turnover": "183578301.15",
      "trades": "6085"
    },
    {
      "date": "2026-04-28",
      "bid": "352.10",
      "ask": "352.40",
      "open": "346.60",
      "high": "353.40",
      "low": "345.70",
      "close": "353.40",
      "average": "351.132",
      "volume": "487827",
      "turnover": "171240004.6",
      "trades": "4267"
    },
    {
      "date": "2026-04-29",
      "bid": "336.00",
      "ask": "336.40",
      "open": "342.40",
      "high": "343.10",
      "low": "335.60",
      "close": "335.70",
      "average": "337.8914",
      "volume": "472955",
      "turnover": "159849847.19",
      "trades": "5575"
    },
    {
      "date": "2026-04-30",
      "bid": "333.20",
      "ask": "333.40",
      "open": "333.60",
      "high": "335.00",
      "low": "330.80",
      "close": "331.30",
      "average": "332.0476",
      "volume": "278523",
      "turnover": "92490298.1",
      "trades": "2541"
    },
    {
      "date": "2026-05-04",
      "bid": "327.00",
      "ask": "327.50",
      "open": "333.40",
      "high": "335.80",
      "low": "326.80",
      "close": "327.20",
      "average": "329.1273",
      "volume": "341756",
      "turnover": "112498928.95",
      "trades": "3922"
    },
    {
      "date": "2026-05-05",
      "bid": "333.00",
      "ask": "333.50",
      "open": "327.00",
      "high": "334.20",
      "low": "327.00",
      "close": "332.80",
      "average": "331.8548",
      "volume": "571117",
      "turnover": "189538142.55",
      "trades": "3670"
    },
    {
      "date": "2026-05-06",
      "bid": "337.70",
      "ask": "337.80",
      "open": "329.90",
      "high": "344.40",
      "low": "328.00",
      "close": "338.00",
      "average": "338.8314",
      "volume": "704510",
      "turnover": "238636040.05",
      "trades": "8514"
    },
    {
      "date": "2026-05-07",
      "bid": "332.30",
      "ask": "332.50",
      "open": "337.70",
      "high": "340.00",
      "low": "329.40",
      "close": "332.10",
      "average": "332.5922",
      "volume": "534581",
      "turnover": "177805953.65",
      "trades": "5368"
    },
    {
      "date": "2026-05-08",
      "bid": "327.80",
      "ask": "328.10",
      "open": "329.50",
      "high": "331.00",
      "low": "326.10",
      "close": "328.00",
      "average": "328.3767",
      "volume": "346646",
      "turnover": "113832426.8",
      "trades": "4096"
    },
    {
      "date": "2026-05-11",
      "bid": "327.30",
      "ask": "327.60",
      "open": "328.10",
      "high": "329.70",
      "low": "326.70",
      "close": "328.00",
      "average": "327.9996",
      "volume": "273624",
      "turnover": "89746346.4",
      "trades": "2609"
    },
    {
      "date": "2026-05-12",
      "bid": "326.20",
      "ask": "326.40",
      "open": "327.00",
      "high": "330.80",
      "low": "325.20",
      "close": "325.80",
      "average": "327.835",
      "volume": "311881",
      "turnover": "102239896.9",
      "trades": "2373"
    },
    {
      "date": "2026-05-13",
      "bid": "321.90",
      "ask": "322.10",
      "open": "326.40",
      "high": "329.40",
      "low": "319.90",
      "close": "322.10",
      "average": "323.134",
      "volume": "221377",
      "turnover": "71539032.09",
      "trades": "2129"
    },
    {
      "date": "2026-05-15",
      "bid": "323.30",
      "ask": "323.40",
      "open": "324.00",
      "high": "327.20",
      "low": "322.40",
      "close": "324.00",
      "average": "324.0542",
      "volume": "282568",
      "turnover": "91564118.15",
      "trades": "2561"
    },
    {
      "date": "2026-05-18",
      "bid": "332.70",
      "ask": "332.90",
      "open": "323.00",
      "high": "333.80",
      "low": "321.40",
      "close": "331.80",
      "average": "330.4983",
      "volume": "283019",
      "turnover": "93577415.35",
      "trades": "2381"
    },
    {
      "date": "2026-05-19",
      "bid": "333.70",
      "ask": "334.20",
      "open": "332.70",
      "high": "341.10",
      "low": "332.10",
      "close": "334.00",
      "average": "336.2332",
      "volume": "278247",
      "turnover": "93562918.45",
      "trades": "2716"
    },
    {
      "date": "2026-05-20",
      "bid": "340.80",
      "ask": "341.30",
      "open": "332.40",
      "high": "342.60",
      "low": "332.10",
      "close": "338.60",
      "average": "338.1197",
      "volume": "296648",
      "turnover": "100288683.5",
      "trades": "2407"
    },
    {
      "date": "2026-05-21",
      "bid": "342.50",
      "ask": "343.90",
      "open": "338.70",
      "high": "344.00",
      "low": "338.70",
      "close": "342.70",
      "average": "342.3984",
      "volume": "563467",
      "turnover": "192930808.13",
      "trades": "2508"
    },
    {
      "date": "2026-05-22",
      "bid": "347.00",
      "ask": "347.60",
      "open": "343.80",
      "high": "351.30",
      "low": "342.00",
      "close": "346.40",
      "average": "346.5036",
      "volume": "321911",
      "turnover": "111563773.65",
      "trades": "2823"
    },
    {
      "date": "2026-05-25",
      "bid": "352.10",
      "ask": "352.80",
      "open": "347.90",
      "high": "353.50",
      "low": "347.90",
      "close": "352.30",
      "average": "351.7462",
      "volume": "156732",
      "turnover": "55129432.05",
      "trades": "1842"
    },
    {
      "date": "2026-05-26",
      "bid": "352.10",
      "ask": "352.30",
      "open": "352.30",
      "high": "356.40",
      "low": "350.40",
      "close": "352.70",
      "average": "353.7832",
      "volume": "305558",
      "turnover": "108114214.5",
      "trades": "2698"
    },
    {
      "date": "2026-05-27",
      "bid": "348.60",
      "ask": "349.00",
      "open": "353.50",
      "high": "356.40",
      "low": "347.80",
      "close": "348.30",
      "average": "350.8745",
      "volume": "274357",
      "turnover": "96300012.85",
      "trades": "2235"
    },
    {
      "date": "2026-05-28",
      "bid": "340.40",
      "ask": "340.80",
      "open": "345.00",
      "high": "347.10",
      "low": "339.20",
      "close": "339.90",
      "average": "341.2211",
      "volume": "202257",
      "turnover": "69006603.83",
      "trades": "1911"
    },
    {
      "date": "2026-05-29",
      "bid": "346.10",
      "ask": "346.50",
      "open": "341.00",
      "high": "347.00",
      "low": "341.00",
      "close": "346.30",
      "average": "345.6013",
      "volume": "328019",
      "turnover": "113361387.6",
      "trades": "1629"
    },
    {
      "date": "2026-06-01",
      "bid": "341.40",
      "ask": "341.70",
      "open": "343.50",
      "high": "345.80",
      "low": "338.60",
      "close": "341.80",
      "average": "341.6587",
      "volume": "164489",
      "turnover": "56196405.1",
      "trades": "2019"
    },
    {
      "date": "2026-06-02",
      "bid": "338.00",
      "ask": "339.40",
      "open": "342.20",
      "high": "343.80",
      "low": "334.70",
      "close": "339.20",
      "average": "339.3091",
      "volume": "188097",
      "turnover": "63824485.45",
      "trades": "1770"
    },
    {
      "date": "2026-06-03",
      "bid": "339.80",
      "ask": "340.30",
      "open": "337.10",
      "high": "348.20",
      "low": "334.60",
      "close": "341.90",
      "average": "342.516",
      "volume": "501895",
      "turnover": "171911035.75",
      "trades": "3646"
    },
    {
      "date": "2026-06-04",
      "bid": "349.10",
      "ask": "349.40",
      "open": "340.60",
      "high": "352.00",
      "low": "339.80",
      "close": "349.60",
      "average": "348.7007",
      "volume": "361791",
      "turnover": "126153258.45",
      "trades": "3294"
    },
    {
      "date": "2026-06-05",
      "bid": "352.10",
      "ask": "353.00",
      "open": "349.70",
      "high": "360.70",
      "low": "349.70",
      "close": "352.00",
      "average": "354.0911",
      "volume": "336159",
      "turnover": "119058159.05",
      "trades": "2641"
    },
    {
      "date": "2026-06-08",
      "bid": "354.50",
      "ask": "355.00",
      "open": "349.80",
      "high": "357.10",
      "low": "347.50",
      "close": "354.00",
      "average": "353.6347",
      "volume": "180427",
      "turnover": "63798838.8",
      "trades": "2032"
    },
    {
      "date": "2026-06-09",
      "bid": "352.70",
      "ask": "353.20",
      "open": "355.00",
      "high": "359.00",
      "low": "351.00",
      "close": "351.00",
      "average": "352.9253",
      "volume": "194662",
      "turnover": "68718048.75",
      "trades": "1706"
    },
    {
      "date": "2026-06-10",
      "bid": "351.60",
      "ask": "352.50",
      "open": "352.70",
      "high": "355.00",
      "low": "345.50",
      "close": "350.90",
      "average": "351.0302",
      "volume": "216262",
      "turnover": "75920513.55",
      "trades": "2371"
    },
    {
      "date": "2026-06-11",
      "bid": "351.70",
      "ask": "353.00",
      "open": "350.10",
      "high": "354.00",
      "low": "347.50",
      "close": "352.10",
      "average": "351.578",
      "volume": "335804",
      "turnover": "118059530.2",
      "trades": "2158"
    },
    {
      "date": "2026-06-12",
      "bid": "378.40",
      "ask": "378.70",
      "open": "365.30",
      "high": "382.40",
      "low": "364.40",
      "close": "379.20",
      "average": "376.0794",
      "volume": "727234",
      "turnover": "273433467.95",
      "trades": "6111"
    },
    {
      "date": "2026-06-15",
      "bid": "383.60",
      "ask": "384.50",
      "open": "382.00",
      "high": "385.90",
      "low": "379.20",
      "close": "383.70",
      "average": "383.5141",
      "volume": "394337",
      "turnover": "151227500.94",
      "trades": "2690"
    },
    {
      "date": "2026-06-16",
      "bid": "381.70",
      "ask": "381.90",
      "open": "386.00",
      "high": "390.00",
      "low": "381.00",
      "close": "382.80",
      "average": "384.2438",
      "volume": "472784",
      "turnover": "181675591.3",
      "trades": "3043"
    },
    {
      "date": "2026-06-17",
      "bid": "378.90",
      "ask": "379.10",
      "open": "382.80",
      "high": "383.70",
      "low": "375.60",
      "close": "381.50",
      "average": "380.6336",
      "volume": "341209",
      "turnover": "129870683.2",
      "trades": "2450"
    },
    {
      "date": "2026-06-18",
      "bid": "378.60",
      "ask": "378.80",
      "open": "381.50",
      "high": "383.90",
      "low": "374.50",
      "close": "379.90",
      "average": "379.3941",
      "volume": "406103",
      "turnover": "154070101.4",
      "trades": "2550"
    },
    {
      "date": "2026-06-22",
      "bid": "387.60",
      "ask": "388.10",
      "open": "380.50",
      "high": "389.50",
      "low": "379.50",
      "close": "386.80",
      "average": "386.9244",
      "volume": "286792",
      "turnover": "110698964.55",
      "trades": "2938"
    },
    {
      "date": "2026-06-23",
      "bid": "385.10",
      "ask": "385.50",
      "open": "385.60",
      "high": "386.00",
      "low": "380.00",
      "close": "384.30",
      "average": "383.7822",
      "volume": "146053",
      "turnover": "56049944",
      "trades": "2155"
    },
    {
      "date": "2026-06-24",
      "bid": "378.20",
      "ask": "378.70",
      "open": "380.30",
      "high": "382.20",
      "low": "374.90",
      "close": "377.50",
      "average": "377.99",
      "volume": "338324",
      "turnover": "127897113.6",
      "trades": "3680"
    },
    {
      "date": "2026-06-25",
      "bid": "384.70",
      "ask": "385.20",
      "open": "378.70",
      "high": "388.10",
      "low": "377.20",
      "close": "384.20",
      "average": "384.0512",
      "volume": "206808",
      "turnover": "79430490.55",
      "trades": "2503"
    },
    {
      "date": "2026-06-26",
      "bid": "388.20",
      "ask": "388.50",
      "open": "386.10",
      "high": "393.90",
      "low": "383.60",
      "close": "387.40",
      "average": "387.7505",
      "volume": "361780",
      "turnover": "140307664.35",
      "trades": "4694"
    },
    {
      "date": "2026-06-29",
      "bid": "388.70",
      "ask": "389.20",
      "open": "388.50",
      "high": "395.90",
      "low": "387.70",
      "close": "388.60",
      "average": "390.2562",
      "volume": "243194",
      "turnover": "94943441.65",
      "trades": "2963"
    },
    {
      "date": "2026-06-30",
      "bid": "388.90",
      "ask": "390.00",
      "open": "391.20",
      "high": "393.70",
      "low": "388.00",
      "close": "388.00",
      "average": "388.6061",
      "volume": "456583",
      "turnover": "177460485.95",
      "trades": "2368"
    },
    {
      "date": "2026-07-01",
      "bid": "387.60",
      "ask": "388.40",
      "open": "388.90",
      "high": "393.00",
      "low": "386.10",
      "close": "390.00",
      "average": "389.8969",
      "volume": "224244",
      "turnover": "87434145.35",
      "trades": "2288"
    },
    {
      "date": "2026-07-02",
      "bid": "395.00",
      "ask": "396.00",
      "open": "391.30",
      "high": "396.00",
      "low": "386.60",
      "close": "395.90",
      "average": "393.0668",
      "volume": "552234",
      "turnover": "217086055.85",
      "trades": "2661"
    },
    {
      "date": "2026-07-03",
      "bid": "389.50",
      "ask": "389.80",
      "open": "395.90",
      "high": "396.50",
      "low": "386.00",
      "close": "390.00",
      "average": "389.5824",
      "volume": "210573",
      "turnover": "82027203.95",
      "trades": "2086"
    },
    {
      "date": "2026-07-06",
      "bid": "393.70",
      "ask": "394.20",
      "open": "393.90",
      "high": "396.70",
      "low": "391.30",
      "close": "395.40",
      "average": "394.4091",
      "volume": "313766",
      "turnover": "123733370.7",
      "trades": "2118"
    },
    {
      "date": "2026-07-07",
      "bid": "388.60",
      "ask": "389.10",
      "open": "395.50",
      "high": "397.40",
      "low": "386.50",
      "close": "389.90",
      "average": "391.7562",
      "volume": "277431",
      "turnover": "108692391.95",
      "trades": "2390"
    },
    {
      "date": "2026-07-08",
      "bid": "383.60",
      "ask": "383.90",
      "open": "380.50",
      "high": "387.20",
      "low": "376.10",
      "close": "384.00",
      "average": "382.622",
      "volume": "292309",
      "turnover": "111853847.7",
      "trades": "3647"
    },
    {
      "date": "2026-07-09",
      "bid": "388.90",
      "ask": "389.30",
      "open": "384.00",
      "high": "390.00",
      "low": "383.20",
      "close": "388.00",
      "average": "387.5182",
      "volume": "198478",
      "turnover": "76913276.7",
      "trades": "2454"
    },
    {
      "date": "2026-07-10",
      "bid": "380.80",
      "ask": "381.10",
      "open": "386.50",
      "high": "386.90",
      "low": "378.20",
      "close": "381.40",
      "average": "381.5119",
      "volume": "246094",
      "turnover": "93886400.8",
      "trades": "1951"
    },
    {
      "date": "2026-07-13",
      "bid": "376.90",
      "ask": "377.50",
      "open": "380.80",
      "high": "381.80",
      "low": "372.40",
      "close": "378.70",
      "average": "377.915",
      "volume": "282375",
      "turnover": "106703689.2",
      "trades": "2123"
    },
    {
      "date": "2026-07-14",
      "bid": "395.20",
      "ask": "396.00",
      "open": "389.80",
      "high": "397.80",
      "low": "382.00",
      "close": "394.00",
      "average": "391.2169",
      "volume": "677123",
      "turnover": "265026192.05",
      "trades": "4564"
    },
    {
      "date": "2026-07-15",
      "bid": "386.60",
      "ask": "387.00",
      "open": "395.20",
      "high": "396.60",
      "low": "381.00",
      "close": "388.00",
      "average": "387.1427",
      "volume": "438233",
      "turnover": "169653033.85",
      "trades": "3872"
    },
    {
      "date": "2026-07-16",
      "bid": "389.80",
      "ask": "390.10",
      "open": "389.30",
      "high": "390.90",
      "low": "386.80",
      "close": "389.30",
      "average": "389.0399",
      "volume": "216366",
      "turnover": "84169093.3",
      "trades": "2324"
    },
    {
      "date": "2026-07-17",
      "bid": "380.10",
      "ask": "381.80",
      "open": "388.60",
      "high": "388.60",
      "low": "378.90",
      "close": "379.00",
      "average": "380.2752",
      "volume": "272484",
      "turnover": "103643113.85",
      "trades": "2693"
    },
    {
      "date": "2026-07-20",
      "bid": "385.20",
      "ask": "385.90",
      "open": "379.00",
      "high": "386.90",
      "low": "375.60",
      "close": "386.90",
      "average": "385.7231",
      "volume": "231837",
      "turnover": "89375685.8",
      "trades": "1774"
    },
    {
      "date": "2026-07-21",
      "bid": "389.10",
      "ask": "389.50",
      "open": "385.20",
      "high": "389.40",
      "low": "383.10",
      "close": "388.70",
      "average": "387.4945",
      "volume": "156049",
      "turnover": "60465985.8",
      "trades": "1779"
    },
    {
      "date": "2026-07-22",
      "bid": "391.80",
      "ask": "391.90",
      "open": "388.50",
      "high": "393.50",
      "low": "386.70",
      "close": "391.20",
      "average": "391.0946",
      "volume": "140553",
      "turnover": "54969137.05",
      "trades": "1660"
    },
    {
      "date": "2026-07-23",
      "bid": "384.30",
      "ask": "384.40",
      "open": "391.20",
      "high": "392.20",
      "low": "380.90",
      "close": "384.20",
      "average": "385.0717",
      "volume": "178670",
      "turnover": "68799005.09",
      "trades": "2163"
    },
    {
      "date": "2026-07-24",
      "bid": "387.80",
      "ask": "388.50",
      "open": "384.30",
      "high": "389.50",
      "low": "384.20",
      "close": "388.40",
      "average": "387.5494",
      "volume": "178081",
      "turnover": "69011369.5",
      "trades": "2151"
    },
    {
      "date": "2026-07-27",
      "bid": "389.70",
      "ask": "390.10",
      "open": "390.00",
      "high": "393.40",
      "low": "388.70",
      "close": "389.70",
      "average": "390.5997",
      "volume": "182180",
      "turnover": "71162767.25",
      "trades": "2441"
    },
    {
      "date": "2026-07-28",
      "bid": "387.30",
      "ask": "387.70",
      "open": "389.70",
      "high": "391.10",
      "low": "381.20",
      "close": "388.00",
      "average": "386.8087",
      "volume": "263649",
      "turnover": "101957693.37",
      "trades": "2290"
    },
    {
      "date": "2026-07-29",
      "bid": "388.90",
      "ask": "389.80",
      "open": "388.00",
      "high": "394.80",
      "low": "387.70",
      "close": "389.60",
      "average": "390.6946",
      "volume": "179711",
      "turnover": "70211154.95",
      "trades": "2118"
    },
    {
      "date": "2026-07-30",
      "bid": "393.30",
      "ask": "393.90",
      "open": "390.00",
      "high": "395.50",
      "low": "388.00",
      "close": "393.80",
      "average": "392.7091",
      "volume": "168257",
      "turnover": "66071112",
      "trades": "1761"
    },
    {
      "date": "2026-07-31",
      "bid": "391.50",
      "ask": "391.80",
      "open": "394.00",
      "high": "395.00",
      "low": "388.10",
      "close": "391.40",
      "average": "391.6763",
      "volume": "175139",
      "turnover": "68601637.2",
      "trades": "1665"
    },
    {
      "date": "2026-08-03",
      "bid": "394.60",
      "ask": "395.20",
      "open": "393.10",
      "high": "396.40",
      "low": "388.20",
      "close": "394.80",
      "average": "393.0068",
      "volume": "250762",
      "turnover": "98545242.85",
      "trades": "2704"
    },
    {
      "date": "2026-08-04",
      "bid": "393.00",
      "ask": "393.30",
      "open": "395.50",
      "high": "397.40",
      "low": "388.80",
      "close": "394.90",
      "average": "393.4662",
      "volume": "319909",
      "turnover": "125976274.5",
      "trades": "3072"
    },
    {
      "date": "2026-08-05",
      "bid": "399.20",
      "ask": "399.50",
      "open": "394.70",
      "high": "400.30",
      "low": "391.80",
      "close": "399.40",
      "average": "397.4943",
      "volume": "259479",
      "turnover": "103131026.6",
      "trades": "3196"
    }
  ]
}