{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX309/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/axfo?id=TX309",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX309",
    "asset_class": "SHARES",
    "isin": "SE0006993770",
    "symbol": "AXFO",
    "company": "Axfood",
    "market": null,
    "last_sale_price": "SEK 238.20",
    "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": "231.4317",
      "ask": "231.5308",
      "open": "231.63",
      "high": "231.9275",
      "low": "229.746",
      "close": "231.5308",
      "average": "230.7459",
      "volume": "147007.71",
      "turnover": "33920722.65",
      "trades": "2667"
    },
    {
      "date": "2021-08-03",
      "bid": "232.7207",
      "ask": "232.919",
      "open": "231.5308",
      "high": "233.2165",
      "low": "231.0351",
      "close": "232.919",
      "average": "232.3318",
      "volume": "165760.86",
      "turnover": "38510920.54",
      "trades": "2090"
    },
    {
      "date": "2021-08-04",
      "bid": "232.5224",
      "ask": "232.8199",
      "open": "233.0182",
      "high": "233.3157",
      "low": "231.9275",
      "close": "233.3157",
      "average": "233.1013",
      "volume": "337386.17",
      "turnover": "78643613.84",
      "trades": "2461"
    },
    {
      "date": "2021-08-05",
      "bid": "230.6384",
      "ask": "230.7376",
      "open": "233.0182",
      "high": "233.2165",
      "low": "230.6384",
      "close": "231.1342",
      "average": "232.0398",
      "volume": "126701.47",
      "turnover": "29399998.75",
      "trades": "1651"
    },
    {
      "date": "2021-08-06",
      "bid": "229.8452",
      "ask": "230.0435",
      "open": "231.7292",
      "high": "231.8283",
      "low": "229.5477",
      "close": "229.8452",
      "average": "230.5812",
      "volume": "128781.01",
      "turnover": "29694755.3",
      "trades": "1862"
    },
    {
      "date": "2021-08-09",
      "bid": "231.0351",
      "ask": "231.2334",
      "open": "229.8452",
      "high": "231.5308",
      "low": "229.6469",
      "close": "231.5308",
      "average": "230.8614",
      "volume": "156915.26",
      "turnover": "36220152.79",
      "trades": "1837"
    },
    {
      "date": "2021-08-10",
      "bid": "231.1342",
      "ask": "231.2334",
      "open": "230.9359",
      "high": "231.9275",
      "low": "229.746",
      "close": "231.9275",
      "average": "231.0581",
      "volume": "206283.58",
      "turnover": "47658959.35",
      "trades": "2163"
    },
    {
      "date": "2021-08-11",
      "bid": "231.8283",
      "ask": "232.0266",
      "open": "231.9275",
      "high": "233.0182",
      "low": "231.7292",
      "close": "231.9275",
      "average": "232.2445",
      "volume": "147592.64",
      "turnover": "34279182.6",
      "trades": "1848"
    },
    {
      "date": "2021-08-12",
      "bid": "230.5393",
      "ask": "230.6384",
      "open": "231.9275",
      "high": "232.7207",
      "low": "230.5393",
      "close": "230.6384",
      "average": "230.9504",
      "volume": "179276.84",
      "turnover": "41405542.2",
      "trades": "1703"
    },
    {
      "date": "2021-08-13",
      "bid": "229.746",
      "ask": "229.8452",
      "open": "230.6384",
      "high": "231.3325",
      "low": "229.0519",
      "close": "229.5477",
      "average": "229.8223",
      "volume": "219232.79",
      "turnover": "50384513.75",
      "trades": "2468"
    },
    {
      "date": "2021-08-16",
      "bid": "230.7376",
      "ask": "230.9359",
      "open": "229.1511",
      "high": "231.7292",
      "low": "229.0519",
      "close": "230.7376",
      "average": "230.6847",
      "volume": "170649.08",
      "turnover": "39367030.1",
      "trades": "1860"
    },
    {
      "date": "2021-08-17",
      "bid": "233.2165",
      "ask": "233.4148",
      "open": "230.7376",
      "high": "233.4148",
      "low": "229.6469",
      "close": "233.2165",
      "average": "231.697",
      "volume": "238256.21",
      "turnover": "55201428.35",
      "trades": "3002"
    },
    {
      "date": "2021-08-18",
      "bid": "233.6131",
      "ask": "233.8114",
      "open": "233.4148",
      "high": "235.2988",
      "low": "233.4148",
      "close": "233.6131",
      "average": "234.2469",
      "volume": "179196.16",
      "turnover": "41975844.04",
      "trades": "2136"
    },
    {
      "date": "2021-08-19",
      "bid": "232.1258",
      "ask": "232.4233",
      "open": "233.6131",
      "high": "236.1912",
      "low": "229.6469",
      "close": "232.4233",
      "average": "232.4257",
      "volume": "325832.74",
      "turnover": "75726496.34",
      "trades": "3035"
    },
    {
      "date": "2021-08-20",
      "bid": "233.514",
      "ask": "233.8114",
      "open": "232.4233",
      "high": "234.3072",
      "low": "231.4317",
      "close": "233.514",
      "average": "233.1742",
      "volume": "248493.54",
      "turnover": "57941290.65",
      "trades": "2344"
    },
    {
      "date": "2021-08-23",
      "bid": "233.7123",
      "ask": "233.8114",
      "open": "234.4064",
      "high": "235.1996",
      "low": "232.2249",
      "close": "234.1089",
      "average": "233.5263",
      "volume": "147830.65",
      "turnover": "34523568.85",
      "trades": "1797"
    },
    {
      "date": "2021-08-24",
      "bid": "228.0604",
      "ask": "228.3578",
      "open": "234.1089",
      "high": "234.3072",
      "low": "226.6722",
      "close": "227.6637",
      "average": "228.9267",
      "volume": "360906.52",
      "turnover": "82643592.84",
      "trades": "3780"
    },
    {
      "date": "2021-08-25",
      "bid": "226.7713",
      "ask": "227.0688",
      "open": "227.862",
      "high": "229.4486",
      "low": "225.9781",
      "close": "226.7713",
      "average": "227.2923",
      "volume": "238360.09",
      "turnover": "54183247",
      "trades": "3443"
    },
    {
      "date": "2021-08-26",
      "bid": "225.5814",
      "ask": "225.8789",
      "open": "226.7713",
      "high": "227.5646",
      "low": "224.7882",
      "close": "225.4823",
      "average": "225.8042",
      "volume": "245747.38",
      "turnover": "55489425.6",
      "trades": "3064"
    },
    {
      "date": "2021-08-27",
      "bid": "226.6722",
      "ask": "226.9696",
      "open": "225.4823",
      "high": "227.862",
      "low": "224.3916",
      "close": "226.7713",
      "average": "226.5238",
      "volume": "211887.85",
      "turnover": "48008922.6",
      "trades": "2541"
    },
    {
      "date": "2021-08-30",
      "bid": "227.6637",
      "ask": "227.862",
      "open": "226.7713",
      "high": "227.9612",
      "low": "225.9781",
      "close": "227.862",
      "average": "226.9133",
      "volume": "87813.53",
      "turnover": "19925413.95",
      "trades": "1602"
    },
    {
      "date": "2021-08-31",
      "bid": "226.2755",
      "ask": "226.573",
      "open": "228.1595",
      "high": "229.4486",
      "low": "224.4907",
      "close": "226.3747",
      "average": "226.1772",
      "volume": "275786.7",
      "turnover": "62378313.35",
      "trades": "3392"
    },
    {
      "date": "2021-09-01",
      "bid": "224.2924",
      "ask": "224.3916",
      "open": "226.6722",
      "high": "227.5646",
      "low": "223.6975",
      "close": "224.3916",
      "average": "224.8285",
      "volume": "230940.52",
      "turnover": "51918105.85",
      "trades": "2420"
    },
    {
      "date": "2021-09-02",
      "bid": "225.0857",
      "ask": "225.284",
      "open": "224.3916",
      "high": "225.8789",
      "low": "223.5983",
      "close": "225.4823",
      "average": "224.7579",
      "volume": "235585.69",
      "turnover": "52946521.9",
      "trades": "2483"
    },
    {
      "date": "2021-09-03",
      "bid": "222.8051",
      "ask": "223.0034",
      "open": "225.4823",
      "high": "228.1595",
      "low": "222.3093",
      "close": "223.0034",
      "average": "224.3736",
      "volume": "342105.97",
      "turnover": "76768012.05",
      "trades": "2911"
    },
    {
      "date": "2021-09-06",
      "bid": "223.8958",
      "ask": "224.0941",
      "open": "223.0034",
      "high": "224.7882",
      "low": "223.0034",
      "close": "223.8958",
      "average": "224.0434",
      "volume": "170151.89",
      "turnover": "38118394.75",
      "trades": "2229"
    },
    {
      "date": "2021-09-07",
      "bid": "222.4084",
      "ask": "222.6067",
      "open": "223.8958",
      "high": "224.1932",
      "low": "221.2185",
      "close": "221.8135",
      "average": "222.2879",
      "volume": "127678.71",
      "turnover": "28381650.85",
      "trades": "2035"
    },
    {
      "date": "2021-09-08",
      "bid": "221.6152",
      "ask": "221.7143",
      "open": "221.1194",
      "high": "222.2101",
      "low": "218.0455",
      "close": "221.3177",
      "average": "220.7066",
      "volume": "329265.69",
      "turnover": "72668071.59",
      "trades": "3052"
    },
    {
      "date": "2021-09-09",
      "bid": "220.0287",
      "ask": "220.1278",
      "open": "220.1278",
      "high": "221.3177",
      "low": "219.2354",
      "close": "220.1278",
      "average": "220.0223",
      "volume": "261169.44",
      "turnover": "57463330.55",
      "trades": "2736"
    },
    {
      "date": "2021-09-10",
      "bid": "218.343",
      "ask": "218.6405",
      "open": "220.6236",
      "high": "220.6236",
      "low": "217.7481",
      "close": "218.1447",
      "average": "218.7035",
      "volume": "207010.72",
      "turnover": "45276882.25",
      "trades": "2240"
    },
    {
      "date": "2021-09-13",
      "bid": "217.8472",
      "ask": "218.2438",
      "open": "218.6405",
      "high": "220.227",
      "low": "217.7481",
      "close": "217.9464",
      "average": "218.6888",
      "volume": "241552",
      "turnover": "52830794.05",
      "trades": "2724"
    },
    {
      "date": "2021-09-14",
      "bid": "217.054",
      "ask": "217.3514",
      "open": "217.6489",
      "high": "219.2354",
      "low": "216.9548",
      "close": "216.9548",
      "average": "217.8075",
      "volume": "218641.8",
      "turnover": "47622880.95",
      "trades": "2204"
    },
    {
      "date": "2021-09-15",
      "bid": "214.1784",
      "ask": "214.4759",
      "open": "216.9548",
      "high": "217.4506",
      "low": "213.7818",
      "close": "214.3767",
      "average": "214.8032",
      "volume": "374230.88",
      "turnover": "80384949.34",
      "trades": "3648"
    },
    {
      "date": "2021-09-16",
      "bid": "214.4759",
      "ask": "214.6742",
      "open": "214.3767",
      "high": "215.3683",
      "low": "213.7818",
      "close": "213.9801",
      "average": "214.2257",
      "volume": "453821.07",
      "turnover": "97225800.65",
      "trades": "2666"
    },
    {
      "date": "2021-09-17",
      "bid": "216.459",
      "ask": "216.6573",
      "open": "214.6742",
      "high": "217.3514",
      "low": "214.6742",
      "close": "216.1616",
      "average": "216.2573",
      "volume": "425588.99",
      "turnover": "92037020.1",
      "trades": "3423"
    },
    {
      "date": "2021-09-20",
      "bid": "214.3767",
      "ask": "214.575",
      "open": "216.1616",
      "high": "216.3599",
      "low": "212.8894",
      "close": "214.1784",
      "average": "214.6177",
      "volume": "279837.87",
      "turnover": "60072108.45",
      "trades": "3585"
    },
    {
      "date": "2021-09-21",
      "bid": "213.1869",
      "ask": "213.4843",
      "open": "214.0793",
      "high": "214.9717",
      "low": "211.6003",
      "close": "213.0877",
      "average": "213.4024",
      "volume": "373428.11",
      "turnover": "79718039.7",
      "trades": "3805"
    },
    {
      "date": "2021-09-22",
      "bid": "212.4928",
      "ask": "212.6911",
      "open": "213.0877",
      "high": "213.7818",
      "low": "211.7987",
      "close": "212.2944",
      "average": "212.6094",
      "volume": "398659.89",
      "turnover": "84767621.05",
      "trades": "3695"
    },
    {
      "date": "2021-09-23",
      "bid": "210.6088",
      "ask": "210.8071",
      "open": "209.8155",
      "high": "211.3029",
      "low": "208.5265",
      "close": "210.4105",
      "average": "210.1961",
      "volume": "385946.68",
      "turnover": "81124717.25",
      "trades": "3987"
    },
    {
      "date": "2021-09-24",
      "bid": "209.1214",
      "ask": "209.2206",
      "open": "210.4105",
      "high": "211.0054",
      "low": "208.229",
      "close": "209.5181",
      "average": "209.4327",
      "volume": "339206.52",
      "turnover": "71035363.2",
      "trades": "3428"
    },
    {
      "date": "2021-09-27",
      "bid": "210.9063",
      "ask": "211.2037",
      "open": "209.0223",
      "high": "212.8894",
      "low": "208.6256",
      "close": "211.0054",
      "average": "211.268",
      "volume": "356912.84",
      "turnover": "75403934.09",
      "trades": "3495"
    },
    {
      "date": "2021-09-28",
      "bid": "208.3282",
      "ask": "208.6256",
      "open": "210.8071",
      "high": "210.8071",
      "low": "206.94",
      "close": "208.229",
      "average": "208.1827",
      "volume": "336094.28",
      "turnover": "69963783.15",
      "trades": "4029"
    },
    {
      "date": "2021-09-29",
      "bid": "208.0307",
      "ask": "208.3282",
      "open": "208.824",
      "high": "211.1046",
      "low": "207.1383",
      "close": "207.8324",
      "average": "208.4457",
      "volume": "530934.36",
      "turnover": "110669833",
      "trades": "4566"
    },
    {
      "date": "2021-09-30",
      "bid": "208.229",
      "ask": "208.3282",
      "open": "208.7248",
      "high": "210.5096",
      "low": "207.7332",
      "close": "207.9315",
      "average": "208.5912",
      "volume": "289914.85",
      "turnover": "60479029.7",
      "trades": "2389"
    },
    {
      "date": "2021-10-01",
      "bid": "204.4611",
      "ask": "204.5602",
      "open": "207.2375",
      "high": "207.2375",
      "low": "204.1636",
      "close": "204.6594",
      "average": "205.2086",
      "volume": "286881.26",
      "turnover": "58881654.8",
      "trades": "3162"
    },
    {
      "date": "2021-10-04",
      "bid": "205.9484",
      "ask": "206.1467",
      "open": "204.6594",
      "high": "207.4358",
      "low": "204.6594",
      "close": "205.7501",
      "average": "206.2798",
      "volume": "215949.09",
      "turnover": "44547094.25",
      "trades": "2328"
    },
    {
      "date": "2021-10-05",
      "bid": "206.1467",
      "ask": "206.345",
      "open": "206.0476",
      "high": "206.5434",
      "low": "204.8577",
      "close": "206.2459",
      "average": "206.0261",
      "volume": "375611.53",
      "turnover": "77382948.4",
      "trades": "2122"
    },
    {
      "date": "2021-10-06",
      "bid": "209.2206",
      "ask": "209.5181",
      "open": "206.2459",
      "high": "209.6172",
      "low": "205.9484",
      "close": "208.3282",
      "average": "207.7281",
      "volume": "565909.31",
      "turnover": "117583214.5",
      "trades": "2660"
    },
    {
      "date": "2021-10-07",
      "bid": "209.1214",
      "ask": "209.3197",
      "open": "208.3282",
      "high": "209.7164",
      "low": "205.8493",
      "close": "208.6256",
      "average": "208.5226",
      "volume": "233925.69",
      "turnover": "48777996.45",
      "trades": "2227"
    },
    {
      "date": "2021-10-08",
      "bid": "205.7501",
      "ask": "205.9484",
      "open": "208.9231",
      "high": "209.2206",
      "low": "204.7585",
      "close": "205.6509",
      "average": "206.0967",
      "volume": "179196.16",
      "turnover": "36939688",
      "trades": "2272"
    },
    {
      "date": "2021-10-11",
      "bid": "203.4695",
      "ask": "203.6678",
      "open": "204.5602",
      "high": "205.2543",
      "low": "202.4779",
      "close": "203.6678",
      "average": "203.6722",
      "volume": "310173.69",
      "turnover": "63173606.55",
      "trades": "2902"
    },
    {
      "date": "2021-10-12",
      "bid": "203.0729",
      "ask": "203.4695",
      "open": "203.3703",
      "high": "203.8661",
      "low": "201.6847",
      "close": "203.3703",
      "average": "203.0728",
      "volume": "259776.69",
      "turnover": "52752278.45",
      "trades": "2491"
    },
    {
      "date": "2021-10-13",
      "bid": "204.9568",
      "ask": "205.1552",
      "open": "203.0729",
      "high": "205.2543",
      "low": "201.2881",
      "close": "205.1552",
      "average": "203.3516",
      "volume": "325501.95",
      "turnover": "66188338.65",
      "trades": "2629"
    },
    {
      "date": "2021-10-14",
      "bid": "202.9737",
      "ask": "203.0729",
      "open": "205.2543",
      "high": "206.4442",
      "low": "202.2796",
      "close": "203.0729",
      "average": "203.3626",
      "volume": "294382.52",
      "turnover": "59870827.15",
      "trades": "3348"
    },
    {
      "date": "2021-10-15",
      "bid": "207.4358",
      "ask": "207.6341",
      "open": "204.5602",
      "high": "207.8324",
      "low": "203.9653",
      "close": "207.0391",
      "average": "206.1496",
      "volume": "391920.06",
      "turnover": "80788156.2",
      "trades": "2857"
    },
    {
      "date": "2021-10-18",
      "bid": "204.5602",
      "ask": "204.8577",
      "open": "207.0391",
      "high": "207.6341",
      "low": "203.8661",
      "close": "204.4611",
      "average": "205.5346",
      "volume": "252390.4",
      "turnover": "51983838.05",
      "trades": "2580"
    },
    {
      "date": "2021-10-19",
      "bid": "204.1636",
      "ask": "204.2628",
      "open": "204.4611",
      "high": "205.1552",
      "low": "203.5687",
      "close": "203.9653",
      "average": "204.372",
      "volume": "208469.01",
      "turnover": "42606319.4",
      "trades": "2384"
    },
    {
      "date": "2021-10-20",
      "bid": "205.7501",
      "ask": "205.9484",
      "open": "203.9653",
      "high": "205.8493",
      "low": "203.5687",
      "close": "205.8493",
      "average": "204.8508",
      "volume": "314923.75",
      "turnover": "64509662.05",
      "trades": "2599"
    },
    {
      "date": "2021-10-21",
      "bid": "208.5265",
      "ask": "208.824",
      "open": "207.4358",
      "high": "208.9231",
      "low": "204.0644",
      "close": "208.5265",
      "average": "207.4168",
      "volume": "498191.24",
      "turnover": "103324163.7",
      "trades": "3398"
    },
    {
      "date": "2021-10-22",
      "bid": "210.113",
      "ask": "210.4105",
      "open": "209.1214",
      "high": "210.4105",
      "low": "206.5434",
      "close": "210.113",
      "average": "208.6059",
      "volume": "385561.43",
      "turnover": "80428604.55",
      "trades": "2657"
    },
    {
      "date": "2021-10-25",
      "bid": "213.7818",
      "ask": "213.9801",
      "open": "210.5096",
      "high": "213.9801",
      "low": "208.824",
      "close": "213.1869",
      "average": "211.7746",
      "volume": "540705.77",
      "turnover": "114501044.5",
      "trades": "4410"
    },
    {
      "date": "2021-10-26",
      "bid": "209.7164",
      "ask": "209.9147",
      "open": "212.4928",
      "high": "212.6911",
      "low": "208.0307",
      "close": "209.6172",
      "average": "210.5045",
      "volume": "415801.45",
      "turnover": "87533281.55",
      "trades": "3845"
    },
    {
      "date": "2021-10-27",
      "bid": "208.7248",
      "ask": "208.824",
      "open": "209.6172",
      "high": "210.3113",
      "low": "207.6341",
      "close": "208.3282",
      "average": "208.848",
      "volume": "353423.41",
      "turnover": "73814666.09",
      "trades": "2999"
    },
    {
      "date": "2021-10-28",
      "bid": "208.824",
      "ask": "209.1214",
      "open": "208.3282",
      "high": "210.0138",
      "low": "206.0476",
      "close": "208.7248",
      "average": "208.5027",
      "volume": "250518.62",
      "turnover": "52233997.4",
      "trades": "2323"
    },
    {
      "date": "2021-10-29",
      "bid": "209.1214",
      "ask": "209.3197",
      "open": "208.4273",
      "high": "210.0138",
      "low": "207.3366",
      "close": "208.7248",
      "average": "208.658",
      "volume": "215479.13",
      "turnover": "44960480.2",
      "trades": "2432"
    },
    {
      "date": "2021-11-01",
      "bid": "208.4273",
      "ask": "208.6256",
      "open": "208.824",
      "high": "209.6172",
      "low": "208.1299",
      "close": "208.6256",
      "average": "208.6105",
      "volume": "200033.88",
      "turnover": "41730092.35",
      "trades": "2129"
    },
    {
      "date": "2021-11-02",
      "bid": "212.4928",
      "ask": "212.6911",
      "open": "208.6256",
      "high": "212.7902",
      "low": "208.4273",
      "close": "212.5919",
      "average": "211.7504",
      "volume": "247216.77",
      "turnover": "52347309.9",
      "trades": "2292"
    },
    {
      "date": "2021-11-03",
      "bid": "215.0708",
      "ask": "215.17",
      "open": "212.5919",
      "high": "215.3683",
      "low": "211.6995",
      "close": "215.2691",
      "average": "214.0879",
      "volume": "240262.13",
      "turnover": "51432527.85",
      "trades": "2311"
    },
    {
      "date": "2021-11-04",
      "bid": "215.3683",
      "ask": "215.5666",
      "open": "215.3683",
      "high": "217.1531",
      "low": "214.2776",
      "close": "215.4675",
      "average": "215.454",
      "volume": "313774.05",
      "turnover": "67607933.5",
      "trades": "2412"
    },
    {
      "date": "2021-11-05",
      "bid": "215.8641",
      "ask": "216.1616",
      "open": "215.5666",
      "high": "217.6489",
      "low": "215.2691",
      "close": "216.1616",
      "average": "216.7738",
      "volume": "130232.24",
      "turnover": "28231864.25",
      "trades": "1236"
    },
    {
      "date": "2021-11-08",
      "bid": "214.575",
      "ask": "214.7734",
      "open": "216.1616",
      "high": "217.8472",
      "low": "212.5919",
      "close": "214.575",
      "average": "215.5952",
      "volume": "374657.48",
      "turnover": "80769630.4",
      "trades": "2629"
    },
    {
      "date": "2021-11-09",
      "bid": "217.3514",
      "ask": "217.6489",
      "open": "214.575",
      "high": "217.5497",
      "low": "213.7818",
      "close": "217.2523",
      "average": "216.175",
      "volume": "192421.69",
      "turnover": "41593803.79",
      "trades": "1683"
    },
    {
      "date": "2021-11-10",
      "bid": "223.9949",
      "ask": "224.2924",
      "open": "220.1278",
      "high": "226.573",
      "low": "219.9295",
      "close": "223.6975",
      "average": "224.0418",
      "volume": "821114.45",
      "turnover": "184254638.25",
      "trades": "5582"
    },
    {
      "date": "2021-11-11",
      "bid": "225.0857",
      "ask": "225.3831",
      "open": "223.7966",
      "high": "225.7798",
      "low": "223.3008",
      "close": "224.9865",
      "average": "224.7791",
      "volume": "332734.95",
      "turnover": "74793707.9",
      "trades": "3343"
    },
    {
      "date": "2021-11-12",
      "bid": "224.7882",
      "ask": "225.1848",
      "open": "225.0857",
      "high": "226.3747",
      "low": "223.6975",
      "close": "224.8873",
      "average": "225.4132",
      "volume": "191969.88",
      "turnover": "43273706.45",
      "trades": "2371"
    },
    {
      "date": "2021-11-15",
      "bid": "226.6722",
      "ask": "226.8705",
      "open": "225.0857",
      "high": "227.2671",
      "low": "225.0857",
      "close": "226.1764",
      "average": "226.1507",
      "volume": "253614.73",
      "turnover": "57355357.4",
      "trades": "2390"
    },
    {
      "date": "2021-11-16",
      "bid": "228.2587",
      "ask": "228.3578",
      "open": "227.0688",
      "high": "228.9528",
      "low": "226.9696",
      "close": "228.1595",
      "average": "228.0039",
      "volume": "359663.03",
      "turnover": "82004086.65",
      "trades": "3108"
    },
    {
      "date": "2021-11-17",
      "bid": "233.0182",
      "ask": "233.3157",
      "open": "229.0519",
      "high": "233.6131",
      "low": "227.9612",
      "close": "232.7207",
      "average": "231.2575",
      "volume": "435458.21",
      "turnover": "100681270.9",
      "trades": "3441"
    },
    {
      "date": "2021-11-18",
      "bid": "233.1174",
      "ask": "233.3157",
      "open": "233.0182",
      "high": "234.2081",
      "low": "231.0351",
      "close": "232.8199",
      "average": "232.7809",
      "volume": "313301.06",
      "turnover": "72932193",
      "trades": "2750"
    },
    {
      "date": "2021-11-19",
      "bid": "237.3811",
      "ask": "237.6786",
      "open": "233.8114",
      "high": "238.3727",
      "low": "233.8114",
      "close": "237.4802",
      "average": "237.0738",
      "volume": "366676.18",
      "turnover": "86927599.8",
      "trades": "2692"
    },
    {
      "date": "2021-11-22",
      "bid": "241.149",
      "ask": "241.3474",
      "open": "237.4802",
      "high": "241.5457",
      "low": "236.4887",
      "close": "241.0499",
      "average": "240.1731",
      "volume": "405132.48",
      "turnover": "97280337.3",
      "trades": "3319"
    },
    {
      "date": "2021-11-23",
      "bid": "241.9423",
      "ask": "242.1406",
      "open": "241.0499",
      "high": "243.033",
      "low": "240.5541",
      "close": "241.9423",
      "average": "241.9398",
      "volume": "341630.97",
      "turnover": "82653622.5",
      "trades": "3057"
    },
    {
      "date": "2021-11-24",
      "bid": "242.1406",
      "ask": "242.5372",
      "open": "242.4381",
      "high": "244.7187",
      "low": "241.0499",
      "close": "242.0415",
      "average": "243.1261",
      "volume": "844655.98",
      "turnover": "205355822.1",
      "trades": "3540"
    },
    {
      "date": "2021-11-25",
      "bid": "244.5204",
      "ask": "244.8178",
      "open": "242.0415",
      "high": "245.9086",
      "low": "241.8431",
      "close": "244.6195",
      "average": "244.4541",
      "volume": "452570.52",
      "turnover": "110619310.15",
      "trades": "2974"
    },
    {
      "date": "2021-11-26",
      "bid": "240.9507",
      "ask": "241.149",
      "open": "242.9339",
      "high": "244.5204",
      "low": "240.6533",
      "close": "241.6448",
      "average": "242.7969",
      "volume": "603409.55",
      "turnover": "146507932.9",
      "trades": "4765"
    },
    {
      "date": "2021-11-29",
      "bid": "244.8178",
      "ask": "245.1153",
      "open": "241.6448",
      "high": "246.1069",
      "low": "241.2482",
      "close": "244.917",
      "average": "244.1323",
      "volume": "332957.83",
      "turnover": "81280204.55",
      "trades": "3291"
    },
    {
      "date": "2021-11-30",
      "bid": "243.5288",
      "ask": "243.7271",
      "open": "244.4212",
      "high": "246.1069",
      "low": "242.5372",
      "close": "243.033",
      "average": "243.8521",
      "volume": "527104.06",
      "turnover": "128541944.35",
      "trades": "3466"
    },
    {
      "date": "2021-12-01",
      "bid": "246.4043",
      "ask": "246.6027",
      "open": "243.3305",
      "high": "247.1976",
      "low": "243.033",
      "close": "246.5035",
      "average": "245.4038",
      "volume": "212108.71",
      "turnover": "52045611.05",
      "trades": "2087"
    },
    {
      "date": "2021-12-02",
      "bid": "243.8263",
      "ask": "244.0246",
      "open": "245.9086",
      "high": "246.5035",
      "low": "242.0415",
      "close": "243.9254",
      "average": "243.6688",
      "volume": "260067.14",
      "turnover": "63366487.35",
      "trades": "2719"
    },
    {
      "date": "2021-12-03",
      "bid": "241.9423",
      "ask": "242.2398",
      "open": "244.0246",
      "high": "245.3136",
      "low": "241.744",
      "close": "241.9423",
      "average": "243.234",
      "volume": "255567.19",
      "turnover": "62162785.2",
      "trades": "1812"
    },
    {
      "date": "2021-12-06",
      "bid": "245.6111",
      "ask": "245.7103",
      "open": "243.2313",
      "high": "245.8094",
      "low": "243.2313",
      "close": "245.5119",
      "average": "245.0627",
      "volume": "188989.75",
      "turnover": "46315022.15",
      "trades": "2002"
    },
    {
      "date": "2021-12-07",
      "bid": "249.974",
      "ask": "250.0731",
      "open": "245.9086",
      "high": "250.3706",
      "low": "245.9086",
      "close": "249.3791",
      "average": "248.6949",
      "volume": "274785.26",
      "turnover": "68337220.65",
      "trades": "2498"
    },
    {
      "date": "2021-12-08",
      "bid": "248.685",
      "ask": "248.9824",
      "open": "249.6765",
      "high": "251.7588",
      "low": "248.5858",
      "close": "248.5858",
      "average": "249.5919",
      "volume": "179960.6",
      "turnover": "44917159.7",
      "trades": "1743"
    },
    {
      "date": "2021-12-09",
      "bid": "248.7841",
      "ask": "249.0816",
      "open": "248.8833",
      "high": "250.9656",
      "low": "247.7925",
      "close": "248.685",
      "average": "248.9128",
      "volume": "214083.36",
      "turnover": "53287685.15",
      "trades": "1829"
    },
    {
      "date": "2021-12-10",
      "bid": "243.5288",
      "ask": "243.7271",
      "open": "246.9001",
      "high": "247.2968",
      "low": "242.3389",
      "close": "243.8263",
      "average": "244.0355",
      "volume": "264838.38",
      "turnover": "64628975.05",
      "trades": "2638"
    },
    {
      "date": "2021-12-13",
      "bid": "243.9254",
      "ask": "244.0246",
      "open": "242.8347",
      "high": "245.0162",
      "low": "241.0499",
      "close": "244.1237",
      "average": "243.4992",
      "volume": "362406.17",
      "turnover": "88158668.75",
      "trades": "2393"
    },
    {
      "date": "2021-12-14",
      "bid": "244.4212",
      "ask": "244.6195",
      "open": "244.1237",
      "high": "246.3052",
      "low": "243.4296",
      "close": "244.0246",
      "average": "244.7463",
      "volume": "244545.25",
      "turnover": "59853878.35",
      "trades": "2290"
    },
    {
      "date": "2021-12-15",
      "bid": "241.6448",
      "ask": "242.0415",
      "open": "244.0246",
      "high": "245.6111",
      "low": "240.6533",
      "close": "242.1406",
      "average": "242.1085",
      "volume": "340365.3",
      "turnover": "82415253.8",
      "trades": "2678"
    },
    {
      "date": "2021-12-16",
      "bid": "246.1069",
      "ask": "246.5035",
      "open": "243.628",
      "high": "247.4951",
      "low": "239.1659",
      "close": "245.6111",
      "average": "243.9562",
      "volume": "555062.84",
      "turnover": "135430948.5",
      "trades": "4535"
    },
    {
      "date": "2021-12-17",
      "bid": "249.3791",
      "ask": "249.5774",
      "open": "245.7103",
      "high": "250.3706",
      "low": "245.5119",
      "close": "248.8833",
      "average": "248.5288",
      "volume": "430188.78",
      "turnover": "106908750.8",
      "trades": "3164"
    },
    {
      "date": "2021-12-20",
      "bid": "252.3538",
      "ask": "252.6512",
      "open": "248.1892",
      "high": "252.6512",
      "low": "246.206",
      "close": "251.858",
      "average": "250.6938",
      "volume": "320275.88",
      "turnover": "80159134.3",
      "trades": "2664"
    },
    {
      "date": "2021-12-21",
      "bid": "252.6512",
      "ask": "252.8495",
      "open": "252.7504",
      "high": "255.2293",
      "low": "252.2546",
      "close": "252.8495",
      "average": "253.6101",
      "volume": "419484.51",
      "turnover": "106383741.25",
      "trades": "3047"
    },
    {
      "date": "2021-12-22",
      "bid": "252.8495",
      "ask": "253.0478",
      "open": "253.2462",
      "high": "254.436",
      "low": "251.858",
      "close": "252.9487",
      "average": "253.1755",
      "volume": "188986.72",
      "turnover": "47849614.25",
      "trades": "2057"
    },
    {
      "date": "2021-12-23",
      "bid": "252.9487",
      "ask": "253.0478",
      "open": "253.9403",
      "high": "255.1301",
      "low": "250.9656",
      "close": "253.5436",
      "average": "252.7868",
      "volume": "272423.34",
      "turnover": "68873395.8",
      "trades": "2528"
    },
    {
      "date": "2021-12-27",
      "bid": "255.1301",
      "ask": "255.2293",
      "open": "253.9403",
      "high": "256.4192",
      "low": "253.8411",
      "close": "255.5268",
      "average": "255.3443",
      "volume": "149757.9",
      "turnover": "38239523.45",
      "trades": "2271"
    },
    {
      "date": "2021-12-28",
      "bid": "255.1301",
      "ask": "255.3285",
      "open": "256.915",
      "high": "257.2124",
      "low": "254.436",
      "close": "255.3285",
      "average": "255.4361",
      "volume": "94857.93",
      "turnover": "24230183.95",
      "trades": "1945"
    },
    {
      "date": "2021-12-29",
      "bid": "257.0141",
      "ask": "257.4107",
      "open": "255.9234",
      "high": "257.8074",
      "low": "255.5268",
      "close": "257.8074",
      "average": "256.9529",
      "volume": "129623.11",
      "turnover": "33306864",
      "trades": "1694"
    },
    {
      "date": "2021-12-30",
      "bid": "258.0057",
      "ask": "258.3032",
      "open": "257.8074",
      "high": "259.6913",
      "low": "256.32",
      "close": "258.204",
      "average": "258.3022",
      "volume": "269854.68",
      "turnover": "69702469.7",
      "trades": "2854"
    },
    {
      "date": "2022-01-03",
      "bid": "260.1871",
      "ask": "260.3854",
      "open": "258.7989",
      "high": "261.4762",
      "low": "257.1133",
      "close": "260.3854",
      "average": "259.9089",
      "volume": "284144.18",
      "turnover": "73862146.25",
      "trades": "2926"
    },
    {
      "date": "2022-01-04",
      "bid": "260.7821",
      "ask": "261.0795",
      "open": "260.4846",
      "high": "261.8728",
      "low": "258.7989",
      "close": "261.0795",
      "average": "260.62",
      "volume": "211371.49",
      "turnover": "55087175.25",
      "trades": "2515"
    },
    {
      "date": "2022-01-05",
      "bid": "253.2462",
      "ask": "253.4445",
      "open": "252.8495",
      "high": "256.6175",
      "low": "249.4782",
      "close": "253.6428",
      "average": "252.6668",
      "volume": "426088.2",
      "turnover": "107649192.5",
      "trades": "5144"
    },
    {
      "date": "2022-01-07",
      "bid": "250.7672",
      "ask": "250.9656",
      "open": "253.6428",
      "high": "253.7419",
      "low": "249.974",
      "close": "251.9571",
      "average": "251.5599",
      "volume": "314228.89",
      "turnover": "79041102.95",
      "trades": "3650"
    },
    {
      "date": "2022-01-10",
      "bid": "247.6934",
      "ask": "247.9909",
      "open": "251.9571",
      "high": "252.5521",
      "low": "246.9993",
      "close": "247.4951",
      "average": "248.7622",
      "volume": "325170.15",
      "turnover": "80890488.4",
      "trades": "3437"
    },
    {
      "date": "2022-01-11",
      "bid": "248.09",
      "ask": "248.3875",
      "open": "247.2968",
      "high": "250.4698",
      "low": "247.2968",
      "close": "248.1892",
      "average": "248.7118",
      "volume": "246086.24",
      "turnover": "61204139.85",
      "trades": "2378"
    },
    {
      "date": "2022-01-12",
      "bid": "246.206",
      "ask": "246.4043",
      "open": "248.4866",
      "high": "249.1807",
      "low": "244.8178",
      "close": "246.6027",
      "average": "246.9065",
      "volume": "333826.15",
      "turnover": "82433180.4",
      "trades": "3032"
    },
    {
      "date": "2022-01-13",
      "bid": "249.6765",
      "ask": "249.974",
      "open": "246.6027",
      "high": "250.0731",
      "low": "245.5119",
      "close": "249.5774",
      "average": "249.0968",
      "volume": "226340.73",
      "turnover": "56378998.85",
      "trades": "1762"
    },
    {
      "date": "2022-01-14",
      "bid": "244.5204",
      "ask": "244.7187",
      "open": "249.5774",
      "high": "249.5774",
      "low": "244.2229",
      "close": "244.2229",
      "average": "246.0048",
      "volume": "209360.53",
      "turnover": "51504896.85",
      "trades": "2397"
    },
    {
      "date": "2022-01-17",
      "bid": "243.7271",
      "ask": "244.0246",
      "open": "244.3221",
      "high": "246.7018",
      "low": "243.7271",
      "close": "244.3221",
      "average": "244.6655",
      "volume": "244866.96",
      "turnover": "59910407.2",
      "trades": "2454"
    },
    {
      "date": "2022-01-18",
      "bid": "241.5457",
      "ask": "241.744",
      "open": "244.3221",
      "high": "244.3221",
      "low": "240.3558",
      "close": "241.744",
      "average": "241.4599",
      "volume": "340516.57",
      "turnover": "82215380.7",
      "trades": "3420"
    },
    {
      "date": "2022-01-19",
      "bid": "242.7356",
      "ask": "243.033",
      "open": "241.149",
      "high": "243.9254",
      "low": "240.6533",
      "close": "242.9339",
      "average": "242.818",
      "volume": "268873.4",
      "turnover": "65288229.65",
      "trades": "2437"
    },
    {
      "date": "2022-01-20",
      "bid": "242.1406",
      "ask": "242.4381",
      "open": "245.8094",
      "high": "245.8094",
      "low": "240.8516",
      "close": "242.2398",
      "average": "242.1691",
      "volume": "186488.65",
      "turnover": "45160809.5",
      "trades": "2292"
    },
    {
      "date": "2022-01-21",
      "bid": "243.033",
      "ask": "243.1322",
      "open": "241.9423",
      "high": "243.033",
      "low": "240.4549",
      "close": "242.8347",
      "average": "242.0003",
      "volume": "334366.71",
      "turnover": "80918521.7",
      "trades": "2309"
    },
    {
      "date": "2022-01-24",
      "bid": "236.8853",
      "ask": "236.9845",
      "open": "242.9339",
      "high": "245.9086",
      "low": "236.7861",
      "close": "237.1828",
      "average": "239.4833",
      "volume": "421740.53",
      "turnover": "100994843.6",
      "trades": "4356"
    },
    {
      "date": "2022-01-25",
      "bid": "236.1912",
      "ask": "236.4887",
      "open": "237.976",
      "high": "240.7524",
      "low": "235.8937",
      "close": "236.1912",
      "average": "237.5525",
      "volume": "540853.01",
      "turnover": "127999934.35",
      "trades": "5214"
    },
    {
      "date": "2022-01-26",
      "bid": "234.7039",
      "ask": "235.0013",
      "open": "236.1912",
      "high": "237.976",
      "low": "233.7123",
      "close": "234.9022",
      "average": "235.4079",
      "volume": "227105.17",
      "turnover": "53467974.75",
      "trades": "3102"
    },
    {
      "date": "2022-01-27",
      "bid": "232.5224",
      "ask": "232.919",
      "open": "233.7123",
      "high": "233.9106",
      "low": "228.6553",
      "close": "233.2165",
      "average": "231.6448",
      "volume": "520342.04",
      "turnover": "120464768.55",
      "trades": "4542"
    },
    {
      "date": "2022-01-28",
      "bid": "234.803",
      "ask": "235.1005",
      "open": "234.6047",
      "high": "235.8937",
      "low": "232.5224",
      "close": "234.7039",
      "average": "234.5093",
      "volume": "230181.11",
      "turnover": "53979424.15",
      "trades": "2213"
    },
    {
      "date": "2022-01-31",
      "bid": "235.0013",
      "ask": "235.2988",
      "open": "236.687",
      "high": "238.2735",
      "low": "233.7123",
      "close": "234.7039",
      "average": "234.9984",
      "volume": "246715.55",
      "turnover": "57977303.65",
      "trades": "2652"
    },
    {
      "date": "2022-02-01",
      "bid": "237.7777",
      "ask": "237.976",
      "open": "236.4887",
      "high": "238.9676",
      "low": "235.7946",
      "close": "237.4802",
      "average": "237.679",
      "volume": "240024.12",
      "turnover": "57048631",
      "trades": "2271"
    },
    {
      "date": "2022-02-02",
      "bid": "237.8769",
      "ask": "238.3727",
      "open": "238.2735",
      "high": "239.9592",
      "low": "237.0836",
      "close": "237.0836",
      "average": "237.8233",
      "volume": "378249.78",
      "turnover": "89960082.45",
      "trades": "3189"
    },
    {
      "date": "2022-02-03",
      "bid": "247.7925",
      "ask": "247.9909",
      "open": "240.9507",
      "high": "253.5436",
      "low": "240.9507",
      "close": "247.2968",
      "average": "248.1751",
      "volume": "735956.31",
      "turnover": "182628782.75",
      "trades": "6283"
    },
    {
      "date": "2022-02-04",
      "bid": "247.1976",
      "ask": "247.4951",
      "open": "251.858",
      "high": "251.858",
      "low": "246.1069",
      "close": "247.1976",
      "average": "248.0819",
      "volume": "461531.09",
      "turnover": "114503459.4",
      "trades": "3731"
    },
    {
      "date": "2022-02-07",
      "bid": "244.6195",
      "ask": "244.917",
      "open": "248.3875",
      "high": "248.685",
      "low": "242.2398",
      "close": "244.7187",
      "average": "244.8646",
      "volume": "230333.4",
      "turnover": "56398067.25",
      "trades": "2910"
    },
    {
      "date": "2022-02-08",
      "bid": "238.7693",
      "ask": "239.1659",
      "open": "244.8178",
      "high": "247.9909",
      "low": "238.2735",
      "close": "238.7693",
      "average": "241.588",
      "volume": "256171.29",
      "turnover": "61890040.25",
      "trades": "2581"
    },
    {
      "date": "2022-02-09",
      "bid": "236.4887",
      "ask": "236.7861",
      "open": "238.9676",
      "high": "239.4634",
      "low": "236.5878",
      "close": "236.8853",
      "average": "238.0645",
      "volume": "201017.17",
      "turnover": "47855716.5",
      "trades": "2426"
    },
    {
      "date": "2022-02-10",
      "bid": "238.1743",
      "ask": "238.3727",
      "open": "236.8853",
      "high": "239.1659",
      "low": "236.3895",
      "close": "238.1743",
      "average": "237.8801",
      "volume": "212110.72",
      "turnover": "50461738.85",
      "trades": "2167"
    },
    {
      "date": "2022-02-11",
      "bid": "240.9507",
      "ask": "241.0499",
      "open": "238.2735",
      "high": "242.4381",
      "low": "237.976",
      "close": "240.8516",
      "average": "240.6189",
      "volume": "181742.63",
      "turnover": "43726611.55",
      "trades": "1903"
    },
    {
      "date": "2022-02-14",
      "bid": "238.2735",
      "ask": "238.571",
      "open": "239.86",
      "high": "241.744",
      "low": "236.5878",
      "close": "238.4718",
      "average": "239.173",
      "volume": "328373.17",
      "turnover": "78547219.34",
      "trades": "2933"
    },
    {
      "date": "2022-02-15",
      "bid": "242.6364",
      "ask": "242.8347",
      "open": "238.4718",
      "high": "243.2313",
      "low": "238.1743",
      "close": "242.5372",
      "average": "241.1721",
      "volume": "313519.91",
      "turnover": "75603391.3",
      "trades": "3215"
    },
    {
      "date": "2022-02-16",
      "bid": "239.7609",
      "ask": "240.0583",
      "open": "242.5372",
      "high": "244.1237",
      "low": "239.1659",
      "close": "239.5625",
      "average": "240.6992",
      "volume": "275489.2",
      "turnover": "66307097.6",
      "trades": "2486"
    },
    {
      "date": "2022-02-17",
      "bid": "238.1743",
      "ask": "238.4718",
      "open": "239.9592",
      "high": "241.149",
      "low": "238.0752",
      "close": "239.0668",
      "average": "239.3945",
      "volume": "195752.78",
      "turnover": "46864974.5",
      "trades": "1894"
    },
    {
      "date": "2022-02-18",
      "bid": "239.2651",
      "ask": "239.3642",
      "open": "239.0668",
      "high": "240.6533",
      "low": "236.8853",
      "close": "239.86",
      "average": "239.2283",
      "volume": "252828.09",
      "turnover": "60482920.25",
      "trades": "2390"
    },
    {
      "date": "2022-02-21",
      "bid": "239.3642",
      "ask": "239.6617",
      "open": "239.4634",
      "high": "241.3474",
      "low": "238.0752",
      "close": "239.3642",
      "average": "239.6679",
      "volume": "259277.48",
      "turnover": "62142326.95",
      "trades": "2752"
    },
    {
      "date": "2022-02-22",
      "bid": "238.1743",
      "ask": "238.4718",
      "open": "235.9929",
      "high": "240.2566",
      "low": "235.6954",
      "close": "237.8769",
      "average": "238.2502",
      "volume": "252096.93",
      "turnover": "60061891.2",
      "trades": "2739"
    },
    {
      "date": "2022-02-23",
      "bid": "237.976",
      "ask": "238.1743",
      "open": "238.3727",
      "high": "242.0415",
      "low": "237.7777",
      "close": "238.4718",
      "average": "239.3644",
      "volume": "286358.86",
      "turnover": "68545769",
      "trades": "2476"
    },
    {
      "date": "2022-02-24",
      "bid": "236.4887",
      "ask": "236.7861",
      "open": "234.803",
      "high": "238.9676",
      "low": "232.4233",
      "close": "236.4887",
      "average": "236.5843",
      "volume": "374012.04",
      "turnover": "88486498.2",
      "trades": "4178"
    },
    {
      "date": "2022-02-25",
      "bid": "240.5541",
      "ask": "240.8516",
      "open": "236.4887",
      "high": "240.9507",
      "low": "236.0921",
      "close": "240.3558",
      "average": "238.962",
      "volume": "242123.83",
      "turnover": "57856708.6",
      "trades": "3141"
    },
    {
      "date": "2022-02-28",
      "bid": "246.801",
      "ask": "247.0984",
      "open": "240.1575",
      "high": "247.2968",
      "low": "239.9592",
      "close": "246.7018",
      "average": "245.0442",
      "volume": "366765.93",
      "turnover": "89867271.65",
      "trades": "3114"
    },
    {
      "date": "2022-03-01",
      "bid": "252.8495",
      "ask": "253.147",
      "open": "247.0984",
      "high": "254.1386",
      "low": "246.3052",
      "close": "252.8495",
      "average": "251.0134",
      "volume": "344788.6",
      "turnover": "86534911.3",
      "trades": "3550"
    },
    {
      "date": "2022-03-02",
      "bid": "249.1807",
      "ask": "249.5774",
      "open": "252.8495",
      "high": "254.5352",
      "low": "247.0984",
      "close": "248.685",
      "average": "249.5072",
      "volume": "548204",
      "turnover": "136793423.85",
      "trades": "4068"
    },
    {
      "date": "2022-03-03",
      "bid": "250.4698",
      "ask": "250.8664",
      "open": "248.8833",
      "high": "251.7588",
      "low": "246.206",
      "close": "250.2715",
      "average": "249.3688",
      "volume": "320258.74",
      "turnover": "79850673.4",
      "trades": "2833"
    },
    {
      "date": "2022-03-04",
      "bid": "252.0563",
      "ask": "252.3538",
      "open": "250.7672",
      "high": "253.2462",
      "low": "247.4951",
      "close": "251.858",
      "average": "251.0542",
      "volume": "293299.39",
      "turnover": "73636180",
      "trades": "2798"
    },
    {
      "date": "2022-03-07",
      "bid": "249.5774",
      "ask": "249.974",
      "open": "247.8917",
      "high": "252.7504",
      "low": "246.9001",
      "close": "249.8748",
      "average": "249.8534",
      "volume": "422791.39",
      "turnover": "105616800.85",
      "trades": "4010"
    },
    {
      "date": "2022-03-08",
      "bid": "247.0984",
      "ask": "247.1976",
      "open": "249.5774",
      "high": "251.7588",
      "low": "246.801",
      "close": "247.3959",
      "average": "249.594",
      "volume": "511055.73",
      "turnover": "127555856.6",
      "trades": "3135"
    },
    {
      "date": "2022-03-09",
      "bid": "246.7018",
      "ask": "246.9001",
      "open": "247.3959",
      "high": "251.4613",
      "low": "243.2313",
      "close": "246.6027",
      "average": "245.847",
      "volume": "441147.19",
      "turnover": "108455801.8",
      "trades": "3700"
    },
    {
      "date": "2022-03-10",
      "bid": "254.8327",
      "ask": "255.2293",
      "open": "246.9001",
      "high": "256.32",
      "low": "246.9001",
      "close": "254.2377",
      "average": "252.3879",
      "volume": "508879.37",
      "turnover": "128463013.45",
      "trades": "3612"
    },
    {
      "date": "2022-03-11",
      "bid": "263.9551",
      "ask": "264.0542",
      "open": "255.2293",
      "high": "266.2357",
      "low": "254.0394",
      "close": "263.7568",
      "average": "261.9963",
      "volume": "432226.97",
      "turnover": "113223031.85",
      "trades": "3938"
    },
    {
      "date": "2022-03-14",
      "bid": "272.0859",
      "ask": "272.1851",
      "open": "267.723",
      "high": "277.1429",
      "low": "267.723",
      "close": "272.4826",
      "average": "272.0372",
      "volume": "523550.09",
      "turnover": "142396362.75",
      "trades": "5471"
    },
    {
      "date": "2022-03-15",
      "bid": "275.953",
      "ask": "276.0522",
      "open": "272.6809",
      "high": "276.8455",
      "low": "269.7062",
      "close": "275.8539",
      "average": "274.2003",
      "volume": "470594.52",
      "turnover": "129032742.45",
      "trades": "3555"
    },
    {
      "date": "2022-03-16",
      "bid": "278.1345",
      "ask": "278.3328",
      "open": "277.6387",
      "high": "281.4067",
      "low": "275.7547",
      "close": "278.6303",
      "average": "278.4469",
      "volume": "813253.16",
      "turnover": "226444093.2",
      "trades": "3817"
    },
    {
      "date": "2022-03-17",
      "bid": "268.4171",
      "ask": "268.6155",
      "open": "278.7294",
      "high": "280.5143",
      "low": "265.2441",
      "close": "268.6155",
      "average": "270.5197",
      "volume": "603102.96",
      "turnover": "163103139.55",
      "trades": "5523"
    },
    {
      "date": "2022-03-18",
      "bid": "267.5247",
      "ask": "268.0205",
      "open": "269.2104",
      "high": "269.607",
      "low": "265.9382",
      "close": "267.5247",
      "average": "267.5842",
      "volume": "459457.6",
      "turnover": "122944321.05",
      "trades": "2793"
    },
    {
      "date": "2022-03-21",
      "bid": "270.3011",
      "ask": "270.5986",
      "open": "268.4171",
      "high": "271.491",
      "low": "267.9214",
      "close": "270.1028",
      "average": "269.3907",
      "volume": "477500.76",
      "turnover": "127494356.95",
      "trades": "2857"
    },
    {
      "date": "2022-03-22",
      "bid": "286.662",
      "ask": "287.0586",
      "open": "276.3497",
      "high": "287.0586",
      "low": "276.3497",
      "close": "286.067",
      "average": "282.6969",
      "volume": "744589.12",
      "turnover": "210522218.55",
      "trades": "5336"
    },
    {
      "date": "2022-03-23",
      "bid": "288.2485",
      "ask": "289.5375",
      "open": "299.0566",
      "high": "302.4279",
      "low": "282.894",
      "close": "288.4468",
      "average": "290.207",
      "volume": "839700.19",
      "turnover": "243628578.6",
      "trades": "7821"
    },
    {
      "date": "2022-03-24",
      "bid": "297.6684",
      "ask": "297.8667",
      "open": "286.5628",
      "high": "298.3625",
      "low": "283.9847",
      "close": "297.5692",
      "average": "293.112",
      "volume": "569065.93",
      "turnover": "166688565.69",
      "trades": "4251"
    },
    {
      "date": "2022-03-25",
      "bid": "296.3793",
      "ask": "296.8751",
      "open": "298.4616",
      "high": "302.4279",
      "low": "290.9257",
      "close": "297.0734",
      "average": "296.4441",
      "volume": "437261.42",
      "turnover": "129602065.9",
      "trades": "5382"
    },
    {
      "date": "2022-03-28",
      "bid": "296.181",
      "ask": "296.6768",
      "open": "298.2633",
      "high": "299.1557",
      "low": "292.6114",
      "close": "296.776",
      "average": "296.345",
      "volume": "347020.42",
      "turnover": "102815006.65",
      "trades": "4221"
    },
    {
      "date": "2022-03-29",
      "bid": "296.776",
      "ask": "296.9743",
      "open": "296.776",
      "high": "300.5439",
      "low": "295.4869",
      "close": "297.4701",
      "average": "298.0895",
      "volume": "232864.74",
      "turnover": "69414554.8",
      "trades": "2327"
    },
    {
      "date": "2022-03-30",
      "bid": "304.3119",
      "ask": "304.411",
      "open": "297.4701",
      "high": "304.411",
      "low": "296.776",
      "close": "304.0144",
      "average": "301.9267",
      "volume": "258977.96",
      "turnover": "78187577.5",
      "trades": "3919"
    },
    {
      "date": "2022-03-31",
      "bid": "304.5102",
      "ask": "304.8076",
      "open": "305.2043",
      "high": "306.5925",
      "low": "297.9658",
      "close": "303.6178",
      "average": "303.0177",
      "volume": "527412.67",
      "turnover": "159812541.55",
      "trades": "6119"
    },
    {
      "date": "2022-04-01",
      "bid": "300.3456",
      "ask": "300.7422",
      "open": "303.6178",
      "high": "305.7992",
      "low": "300.3456",
      "close": "300.4448",
      "average": "302.1865",
      "volume": "397657.44",
      "turnover": "120347206.25",
      "trades": "3008"
    },
    {
      "date": "2022-04-04",
      "bid": "307.9807",
      "ask": "308.2781",
      "open": "300.4448",
      "high": "312.9385",
      "low": "300.4448",
      "close": "307.3857",
      "average": "308.0819",
      "volume": "416855.34",
      "turnover": "128437359.15",
      "trades": "4303"
    },
    {
      "date": "2022-04-05",
      "bid": "303.2211",
      "ask": "303.3203",
      "open": "306.3942",
      "high": "309.7655",
      "low": "302.527",
      "close": "303.3203",
      "average": "304.644",
      "volume": "336516.84",
      "turnover": "102520127.1",
      "trades": "4099"
    },
    {
      "date": "2022-04-06",
      "bid": "311.1537",
      "ask": "311.4511",
      "open": "303.4195",
      "high": "312.3436",
      "low": "301.7338",
      "close": "311.352",
      "average": "309.0953",
      "volume": "329115.43",
      "turnover": "101728233.25",
      "trades": "3533"
    },
    {
      "date": "2022-04-07",
      "bid": "320.2761",
      "ask": "320.5736",
      "open": "311.352",
      "high": "320.9702",
      "low": "311.2528",
      "close": "320.1769",
      "average": "317.9039",
      "volume": "368337.18",
      "turnover": "117113947.35",
      "trades": "4527"
    },
    {
      "date": "2022-04-08",
      "bid": "317.1031",
      "ask": "317.3014",
      "open": "320.1769",
      "high": "321.8626",
      "low": "312.5419",
      "close": "317.4005",
      "average": "316.8198",
      "volume": "1071319.43",
      "turnover": "338841385.14",
      "trades": "4893"
    },
    {
      "date": "2022-04-11",
      "bid": "319.3837",
      "ask": "319.7803",
      "open": "317.4005",
      "high": "322.755",
      "low": "316.9048",
      "close": "319.9786",
      "average": "320.2638",
      "volume": "238853.24",
      "turnover": "76496872.05",
      "trades": "3270"
    },
    {
      "date": "2022-04-12",
      "bid": "318.6896",
      "ask": "319.1854",
      "open": "319.7803",
      "high": "320.9702",
      "low": "315.7149",
      "close": "318.6896",
      "average": "318.5817",
      "volume": "338859.6",
      "turnover": "107955108",
      "trades": "2624"
    },
    {
      "date": "2022-04-13",
      "bid": "314.525",
      "ask": "314.7233",
      "open": "317.3014",
      "high": "318.1938",
      "low": "309.468",
      "close": "315.4174",
      "average": "313.6207",
      "volume": "285144.62",
      "turnover": "89415887.85",
      "trades": "3439"
    },
    {
      "date": "2022-04-14",
      "bid": "314.1284",
      "ask": "314.3267",
      "open": "315.814",
      "high": "316.5081",
      "low": "309.6663",
      "close": "313.6326",
      "average": "313.5947",
      "volume": "148504.33",
      "turnover": "46524921.85",
      "trades": "1754"
    },
    {
      "date": "2022-04-19",
      "bid": "314.4258",
      "ask": "314.525",
      "open": "313.6326",
      "high": "315.5166",
      "low": "307.8815",
      "close": "315.1199",
      "average": "313.3604",
      "volume": "294096.11",
      "turnover": "92156646.35",
      "trades": "3368"
    },
    {
      "date": "2022-04-20",
      "bid": "311.0545",
      "ask": "311.2528",
      "open": "315.3183",
      "high": "317.5989",
      "low": "308.9722",
      "close": "312.4427",
      "average": "312.3719",
      "volume": "305351.02",
      "turnover": "95378539.5",
      "trades": "3622"
    },
    {
      "date": "2022-04-21",
      "bid": "288.7443",
      "ask": "289.1409",
      "open": "313.236",
      "high": "313.236",
      "low": "280.8117",
      "close": "287.5544",
      "average": "290.2441",
      "volume": "1330742.14",
      "turnover": "386166060.01",
      "trades": "13945"
    },
    {
      "date": "2022-04-22",
      "bid": "289.7358",
      "ask": "290.1325",
      "open": "287.6535",
      "high": "295.7844",
      "low": "282.7949",
      "close": "289.4384",
      "average": "289.9907",
      "volume": "550856.37",
      "turnover": "159759142.4",
      "trades": "5565"
    },
    {
      "date": "2022-04-25",
      "bid": "285.2738",
      "ask": "285.5712",
      "open": "289.4384",
      "high": "291.9173",
      "low": "283.6873",
      "close": "284.6788",
      "average": "286.2618",
      "volume": "374153.23",
      "turnover": "107112484.65",
      "trades": "5016"
    },
    {
      "date": "2022-04-26",
      "bid": "286.2653",
      "ask": "286.5628",
      "open": "284.6788",
      "high": "289.4384",
      "low": "275.4573",
      "close": "287.1578",
      "average": "285.1398",
      "volume": "599243.41",
      "turnover": "170877226.94",
      "trades": "6181"
    },
    {
      "date": "2022-04-27",
      "bid": "289.5375",
      "ask": "290.0333",
      "open": "287.1578",
      "high": "292.9088",
      "low": "285.8687",
      "close": "290.5291",
      "average": "289.5276",
      "volume": "459613.92",
      "turnover": "133085129.55",
      "trades": "4038"
    },
    {
      "date": "2022-04-28",
      "bid": "288.0502",
      "ask": "288.2485",
      "open": "290.5291",
      "high": "291.5206",
      "low": "285.5712",
      "close": "287.951",
      "average": "287.8157",
      "volume": "304014.75",
      "turnover": "87496032.8",
      "trades": "3045"
    },
    {
      "date": "2022-04-29",
      "bid": "289.0417",
      "ask": "289.7358",
      "open": "287.951",
      "high": "293.6029",
      "low": "285.8687",
      "close": "288.6451",
      "average": "290.0173",
      "volume": "276891.02",
      "turnover": "80306461.65",
      "trades": "2761"
    },
    {
      "date": "2022-05-02",
      "bid": "294.50",
      "ask": "295.30",
      "open": "289.20",
      "high": "298.50",
      "low": "283.60",
      "close": "294.80",
      "average": "293.7709",
      "volume": "321647",
      "turnover": "94497146.3",
      "trades": "3475"
    },
    {
      "date": "2022-05-03",
      "bid": "303.40",
      "ask": "303.90",
      "open": "296.60",
      "high": "305.20",
      "low": "294.40",
      "close": "303.00",
      "average": "300.8474",
      "volume": "477627",
      "turnover": "143674692.75",
      "trades": "4495"
    },
    {
      "date": "2022-05-04",
      "bid": "295.50",
      "ask": "295.90",
      "open": "303.00",
      "high": "305.60",
      "low": "295.20",
      "close": "295.40",
      "average": "298.5172",
      "volume": "458926",
      "turnover": "137021556",
      "trades": "5029"
    },
    {
      "date": "2022-05-05",
      "bid": "290.70",
      "ask": "291.10",
      "open": "295.00",
      "high": "295.10",
      "low": "288.20",
      "close": "291.40",
      "average": "292.0319",
      "volume": "252328",
      "turnover": "73690096.8",
      "trades": "5058"
    },
    {
      "date": "2022-05-06",
      "bid": "282.70",
      "ask": "283.10",
      "open": "290.50",
      "high": "292.40",
      "low": "280.60",
      "close": "283.60",
      "average": "284.9422",
      "volume": "354611",
      "turnover": "101004315.2",
      "trades": "5318"
    },
    {
      "date": "2022-05-09",
      "bid": "283.50",
      "ask": "283.80",
      "open": "283.60",
      "high": "286.40",
      "low": "280.90",
      "close": "283.60",
      "average": "283.7334",
      "volume": "260353",
      "turnover": "73844544.4",
      "trades": "4258"
    },
    {
      "date": "2022-05-10",
      "bid": "285.40",
      "ask": "285.60",
      "open": "283.60",
      "high": "288.00",
      "low": "282.20",
      "close": "287.10",
      "average": "286.1679",
      "volume": "313304",
      "turnover": "89654226.25",
      "trades": "4399"
    },
    {
      "date": "2022-05-11",
      "bid": "286.60",
      "ask": "286.90",
      "open": "287.10",
      "high": "288.00",
      "low": "281.40",
      "close": "288.00",
      "average": "285.564",
      "volume": "350213",
      "turnover": "100005225.2",
      "trades": "4787"
    },
    {
      "date": "2022-05-12",
      "bid": "291.70",
      "ask": "292.10",
      "open": "286.70",
      "high": "296.30",
      "low": "284.30",
      "close": "293.40",
      "average": "292.0988",
      "volume": "666372",
      "turnover": "194617369.85",
      "trades": "6366"
    },
    {
      "date": "2022-05-13",
      "bid": "295.50",
      "ask": "296.00",
      "open": "293.50",
      "high": "299.80",
      "low": "291.50",
      "close": "296.50",
      "average": "297.0606",
      "volume": "294172",
      "turnover": "87394904.2",
      "trades": "4695"
    },
    {
      "date": "2022-05-16",
      "bid": "298.10",
      "ask": "298.50",
      "open": "295.90",
      "high": "299.70",
      "low": "292.50",
      "close": "297.90",
      "average": "295.8529",
      "volume": "359633",
      "turnover": "106387708.3",
      "trades": "4514"
    },
    {
      "date": "2022-05-17",
      "bid": "290.60",
      "ask": "290.70",
      "open": "298.10",
      "high": "299.90",
      "low": "288.30",
      "close": "291.40",
      "average": "293.7269",
      "volume": "324560",
      "turnover": "95362174.05",
      "trades": "3751"
    },
    {
      "date": "2022-05-18",
      "bid": "283.10",
      "ask": "283.60",
      "open": "290.20",
      "high": "294.90",
      "low": "282.80",
      "close": "284.90",
      "average": "287.5399",
      "volume": "466178",
      "turnover": "134156658.25",
      "trades": "4322"
    },
    {
      "date": "2022-05-19",
      "bid": "277.20",
      "ask": "277.60",
      "open": "283.70",
      "high": "285.90",
      "low": "274.10",
      "close": "277.60",
      "average": "276.9352",
      "volume": "446268",
      "turnover": "123604509.3",
      "trades": "4096"
    },
    {
      "date": "2022-05-20",
      "bid": "274.70",
      "ask": "275.00",
      "open": "277.60",
      "high": "278.70",
      "low": "273.80",
      "close": "275.00",
      "average": "275.9292",
      "volume": "346657",
      "turnover": "95655452.9",
      "trades": "3257"
    },
    {
      "date": "2022-05-23",
      "bid": "282.20",
      "ask": "282.30",
      "open": "275.00",
      "high": "282.30",
      "low": "275.00",
      "close": "282.30",
      "average": "279.7716",
      "volume": "235982",
      "turnover": "66105522.7",
      "trades": "2953"
    },
    {
      "date": "2022-05-24",
      "bid": "286.40",
      "ask": "286.60",
      "open": "282.20",
      "high": "288.00",
      "low": "281.20",
      "close": "285.90",
      "average": "285.7805",
      "volume": "297478",
      "turnover": "85004446.34",
      "trades": "2948"
    },
    {
      "date": "2022-05-25",
      "bid": "290.30",
      "ask": "290.60",
      "open": "286.90",
      "high": "291.00",
      "low": "286.40",
      "close": "289.50",
      "average": "289.9042",
      "volume": "559717",
      "turnover": "162274576.4",
      "trades": "2236"
    },
    {
      "date": "2022-05-27",
      "bid": "291.90",
      "ask": "292.10",
      "open": "289.00",
      "high": "293.20",
      "low": "285.20",
      "close": "291.70",
      "average": "290.6154",
      "volume": "333806",
      "turnover": "97009512.65",
      "trades": "3990"
    },
    {
      "date": "2022-05-30",
      "bid": "294.10",
      "ask": "294.50",
      "open": "293.30",
      "high": "298.10",
      "low": "292.50",
      "close": "294.20",
      "average": "295.0125",
      "volume": "211161",
      "turnover": "62295048.7",
      "trades": "3302"
    },
    {
      "date": "2022-05-31",
      "bid": "287.30",
      "ask": "287.60",
      "open": "294.30",
      "high": "295.00",
      "low": "285.10",
      "close": "286.70",
      "average": "287.1144",
      "volume": "1617079",
      "turnover": "464320099.45",
      "trades": "3536"
    },
    {
      "date": "2022-06-01",
      "bid": "288.90",
      "ask": "289.20",
      "open": "288.50",
      "high": "291.20",
      "low": "287.10",
      "close": "289.00",
      "average": "289.3106",
      "volume": "249383",
      "turnover": "72149645.3",
      "trades": "2692"
    },
    {
      "date": "2022-06-02",
      "bid": "293.20",
      "ask": "293.40",
      "open": "289.00",
      "high": "294.80",
      "low": "285.50",
      "close": "293.50",
      "average": "292.0675",
      "volume": "235174",
      "turnover": "68659376.5",
      "trades": "3227"
    },
    {
      "date": "2022-06-03",
      "bid": "296.30",
      "ask": "296.90",
      "open": "295.40",
      "high": "299.00",
      "low": "294.20",
      "close": "296.00",
      "average": "296.8521",
      "volume": "218378",
      "turnover": "64824439.3",
      "trades": "2475"
    },
    {
      "date": "2022-06-07",
      "bid": "296.90",
      "ask": "297.50",
      "open": "296.50",
      "high": "298.30",
      "low": "288.80",
      "close": "296.30",
      "average": "294.138",
      "volume": "433391",
      "turnover": "127443911.4",
      "trades": "5033"
    },
    {
      "date": "2022-06-08",
      "bid": "294.80",
      "ask": "295.10",
      "open": "296.30",
      "high": "297.70",
      "low": "288.30",
      "close": "295.20",
      "average": "292.1532",
      "volume": "518300",
      "turnover": "151439294.44",
      "trades": "4861"
    },
    {
      "date": "2022-06-09",
      "bid": "279.10",
      "ask": "279.80",
      "open": "295.20",
      "high": "297.00",
      "low": "279.00",
      "close": "279.60",
      "average": "283.5494",
      "volume": "631515",
      "turnover": "179168365.8",
      "trades": "6503"
    },
    {
      "date": "2022-06-10",
      "bid": "280.70",
      "ask": "281.00",
      "open": "279.60",
      "high": "281.80",
      "low": "276.20",
      "close": "280.10",
      "average": "279.5199",
      "volume": "337811",
      "turnover": "94422608.9",
      "trades": "2854"
    },
    {
      "date": "2022-06-13",
      "bid": "277.80",
      "ask": "278.20",
      "open": "280.00",
      "high": "281.30",
      "low": "274.70",
      "close": "278.00",
      "average": "278.1711",
      "volume": "497486",
      "turnover": "138379412.44",
      "trades": "4473"
    },
    {
      "date": "2022-06-14",
      "bid": "274.40",
      "ask": "274.70",
      "open": "278.00",
      "high": "280.40",
      "low": "274.00",
      "close": "274.20",
      "average": "275.4321",
      "volume": "419071",
      "turnover": "115454063.75",
      "trades": "3050"
    },
    {
      "date": "2022-06-15",
      "bid": "278.10",
      "ask": "278.30",
      "open": "274.40",
      "high": "280.40",
      "low": "274.20",
      "close": "277.40",
      "average": "277.7259",
      "volume": "315034",
      "turnover": "87505113.65",
      "trades": "1944"
    },
    {
      "date": "2022-06-16",
      "bid": "276.50",
      "ask": "276.80",
      "open": "278.20",
      "high": "279.30",
      "low": "273.00",
      "close": "276.30",
      "average": "275.8182",
      "volume": "236021",
      "turnover": "65094325.2",
      "trades": "2450"
    },
    {
      "date": "2022-06-17",
      "bid": "270.20",
      "ask": "270.40",
      "open": "276.30",
      "high": "276.90",
      "low": "266.60",
      "close": "266.60",
      "average": "268.2059",
      "volume": "1144248",
      "turnover": "306951962.25",
      "trades": "3225"
    },
    {
      "date": "2022-06-20",
      "bid": "283.10",
      "ask": "283.30",
      "open": "270.90",
      "high": "287.10",
      "low": "268.70",
      "close": "282.30",
      "average": "280.9541",
      "volume": "553108",
      "turnover": "155303717.4",
      "trades": "4720"
    },
    {
      "date": "2022-06-21",
      "bid": "272.00",
      "ask": "272.30",
      "open": "283.00",
      "high": "287.90",
      "low": "269.60",
      "close": "271.40",
      "average": "275.4299",
      "volume": "503479",
      "turnover": "138686186.69",
      "trades": "4949"
    },
    {
      "date": "2022-06-22",
      "bid": "271.70",
      "ask": "272.00",
      "open": "270.00",
      "high": "275.00",
      "low": "269.90",
      "close": "271.80",
      "average": "271.8175",
      "volume": "305174",
      "turnover": "82947656.5",
      "trades": "3003"
    },
    {
      "date": "2022-06-23",
      "bid": "273.60",
      "ask": "273.80",
      "open": "271.00",
      "high": "275.30",
      "low": "268.40",
      "close": "272.60",
      "average": "272.1802",
      "volume": "375430",
      "turnover": "102186233.85",
      "trades": "3300"
    },
    {
      "date": "2022-06-27",
      "bid": "283.50",
      "ask": "284.00",
      "open": "273.40",
      "high": "284.00",
      "low": "273.40",
      "close": "283.40",
      "average": "280.9923",
      "volume": "306749",
      "turnover": "86180414.25",
      "trades": "3266"
    },
    {
      "date": "2022-06-28",
      "bid": "286.50",
      "ask": "286.60",
      "open": "283.50",
      "high": "287.70",
      "low": "282.50",
      "close": "287.00",
      "average": "286.0188",
      "volume": "286960",
      "turnover": "82065902.3",
      "trades": "2686"
    },
    {
      "date": "2022-06-29",
      "bid": "288.30",
      "ask": "288.50",
      "open": "287.00",
      "high": "288.90",
      "low": "279.90",
      "close": "287.90",
      "average": "285.8613",
      "volume": "236362",
      "turnover": "67539733.2",
      "trades": "2969"
    },
    {
      "date": "2022-06-30",
      "bid": "294.10",
      "ask": "294.30",
      "open": "287.00",
      "high": "294.50",
      "low": "286.10",
      "close": "294.30",
      "average": "291.9296",
      "volume": "311767",
      "turnover": "91000393.4",
      "trades": "2888"
    },
    {
      "date": "2022-07-01",
      "bid": "301.50",
      "ask": "301.70",
      "open": "294.00",
      "high": "301.70",
      "low": "292.70",
      "close": "300.80",
      "average": "299.0156",
      "volume": "404374",
      "turnover": "120898557.4",
      "trades": "3161"
    },
    {
      "date": "2022-07-04",
      "bid": "305.60",
      "ask": "305.80",
      "open": "301.40",
      "high": "307.00",
      "low": "301.40",
      "close": "306.10",
      "average": "305.2882",
      "volume": "340282",
      "turnover": "103881281.1",
      "trades": "3130"
    },
    {
      "date": "2022-07-05",
      "bid": "309.70",
      "ask": "309.90",
      "open": "306.10",
      "high": "312.50",
      "low": "305.10",
      "close": "309.80",
      "average": "309.2736",
      "volume": "388821",
      "turnover": "120248888.4",
      "trades": "3879"
    },
    {
      "date": "2022-07-06",
      "bid": "312.40",
      "ask": "312.50",
      "open": "310.00",
      "high": "314.50",
      "low": "308.20",
      "close": "311.20",
      "average": "311.4866",
      "volume": "506810",
      "turnover": "157867388",
      "trades": "4483"
    },
    {
      "date": "2022-07-07",
      "bid": "309.30",
      "ask": "309.80",
      "open": "312.50",
      "high": "314.90",
      "low": "304.30",
      "close": "310.10",
      "average": "308.8539",
      "volume": "352917",
      "turnover": "108987231.7",
      "trades": "4043"
    },
    {
      "date": "2022-07-08",
      "bid": "304.70",
      "ask": "305.00",
      "open": "310.10",
      "high": "311.30",
      "low": "301.20",
      "close": "304.30",
      "average": "305.0777",
      "volume": "334442",
      "turnover": "102017877.7",
      "trades": "3292"
    },
    {
      "date": "2022-07-11",
      "bid": "305.60",
      "ask": "306.00",
      "open": "304.10",
      "high": "308.40",
      "low": "303.50",
      "close": "305.80",
      "average": "305.3683",
      "volume": "239554",
      "turnover": "73147319.05",
      "trades": "2651"
    },
    {
      "date": "2022-07-12",
      "bid": "306.20",
      "ask": "306.60",
      "open": "306.20",
      "high": "308.40",
      "low": "302.30",
      "close": "307.70",
      "average": "305.8292",
      "volume": "327156",
      "turnover": "100035783.45",
      "trades": "3333"
    },
    {
      "date": "2022-07-13",
      "bid": "304.60",
      "ask": "305.00",
      "open": "307.70",
      "high": "307.70",
      "low": "301.80",
      "close": "304.70",
      "average": "304.3289",
      "volume": "211404",
      "turnover": "64335214.1",
      "trades": "2264"
    },
    {
      "date": "2022-07-14",
      "bid": "300.70",
      "ask": "301.10",
      "open": "305.00",
      "high": "306.10",
      "low": "295.60",
      "close": "301.10",
      "average": "299.4442",
      "volume": "349626",
      "turnover": "104680108.1",
      "trades": "3349"
    },
    {
      "date": "2022-07-15",
      "bid": "301.60",
      "ask": "301.90",
      "open": "301.90",
      "high": "303.80",
      "low": "283.20",
      "close": "302.40",
      "average": "295.7337",
      "volume": "542344",
      "turnover": "160411562.6",
      "trades": "6287"
    },
    {
      "date": "2022-07-18",
      "bid": "307.50",
      "ask": "307.60",
      "open": "305.20",
      "high": "310.70",
      "low": "304.10",
      "close": "307.50",
      "average": "307.2466",
      "volume": "356913",
      "turnover": "109662056.15",
      "trades": "3602"
    },
    {
      "date": "2022-07-19",
      "bid": "308.20",
      "ask": "308.50",
      "open": "308.30",
      "high": "310.20",
      "low": "305.80",
      "close": "307.50",
      "average": "308.1734",
      "volume": "218967",
      "turnover": "67479843.5",
      "trades": "2639"
    },
    {
      "date": "2022-07-20",
      "bid": "305.30",
      "ask": "305.70",
      "open": "308.60",
      "high": "310.30",
      "low": "304.00",
      "close": "305.80",
      "average": "306.9722",
      "volume": "198179",
      "turnover": "60837052.25",
      "trades": "2304"
    },
    {
      "date": "2022-07-21",
      "bid": "307.40",
      "ask": "307.60",
      "open": "308.00",
      "high": "309.50",
      "low": "302.80",
      "close": "308.40",
      "average": "307.4015",
      "volume": "283638",
      "turnover": "87188859.7",
      "trades": "2584"
    },
    {
      "date": "2022-07-22",
      "bid": "307.50",
      "ask": "307.70",
      "open": "308.40",
      "high": "309.70",
      "low": "306.40",
      "close": "308.20",
      "average": "308.1107",
      "volume": "333124",
      "turnover": "102637670.75",
      "trades": "4118"
    },
    {
      "date": "2022-07-25",
      "bid": "314.60",
      "ask": "314.70",
      "open": "308.20",
      "high": "314.80",
      "low": "306.80",
      "close": "313.90",
      "average": "312.0972",
      "volume": "446500",
      "turnover": "139351261.6",
      "trades": "3233"
    },
    {
      "date": "2022-07-26",
      "bid": "310.80",
      "ask": "311.10",
      "open": "313.80",
      "high": "314.80",
      "low": "308.90",
      "close": "310.90",
      "average": "311.8869",
      "volume": "225917",
      "turnover": "70458093",
      "trades": "3224"
    },
    {
      "date": "2022-07-27",
      "bid": "317.60",
      "ask": "318.00",
      "open": "313.00",
      "high": "318.00",
      "low": "311.50",
      "close": "317.30",
      "average": "315.9292",
      "volume": "264163",
      "turnover": "83454647.55",
      "trades": "2923"
    },
    {
      "date": "2022-07-28",
      "bid": "320.70",
      "ask": "320.90",
      "open": "318.00",
      "high": "323.10",
      "low": "313.80",
      "close": "321.00",
      "average": "320.7801",
      "volume": "398271",
      "turnover": "127752932.95",
      "trades": "3371"
    },
    {
      "date": "2022-07-29",
      "bid": "321.60",
      "ask": "321.90",
      "open": "322.70",
      "high": "323.00",
      "low": "318.90",
      "close": "322.40",
      "average": "321.1176",
      "volume": "344353",
      "turnover": "110575556",
      "trades": "3646"
    },
    {
      "date": "2022-08-01",
      "bid": "322.90",
      "ask": "323.10",
      "open": "322.40",
      "high": "325.40",
      "low": "318.20",
      "close": "323.40",
      "average": "322.5611",
      "volume": "263296",
      "turnover": "84858954.75",
      "trades": "3464"
    },
    {
      "date": "2022-08-02",
      "bid": "327.30",
      "ask": "327.50",
      "open": "323.40",
      "high": "328.00",
      "low": "323.30",
      "close": "328.00",
      "average": "326.8075",
      "volume": "249537",
      "turnover": "81548383.84",
      "trades": "3104"
    },
    {
      "date": "2022-08-03",
      "bid": "322.20",
      "ask": "322.40",
      "open": "328.00",
      "high": "328.00",
      "low": "320.50",
      "close": "322.30",
      "average": "322.6832",
      "volume": "286760",
      "turnover": "92532581.7",
      "trades": "3555"
    },
    {
      "date": "2022-08-04",
      "bid": "321.50",
      "ask": "321.80",
      "open": "322.60",
      "high": "324.50",
      "low": "319.50",
      "close": "321.00",
      "average": "321.6524",
      "volume": "175110",
      "turnover": "56322503.45",
      "trades": "2625"
    },
    {
      "date": "2022-08-05",
      "bid": "314.80",
      "ask": "315.00",
      "open": "321.40",
      "high": "322.70",
      "low": "314.30",
      "close": "315.70",
      "average": "317.5247",
      "volume": "172403",
      "turnover": "54742153.85",
      "trades": "2404"
    },
    {
      "date": "2022-08-08",
      "bid": "314.80",
      "ask": "315.10",
      "open": "317.40",
      "high": "317.90",
      "low": "313.30",
      "close": "315.20",
      "average": "315.4354",
      "volume": "203316",
      "turnover": "64133387.8",
      "trades": "3039"
    },
    {
      "date": "2022-08-09",
      "bid": "311.90",
      "ask": "312.30",
      "open": "315.60",
      "high": "317.00",
      "low": "311.40",
      "close": "312.90",
      "average": "312.8921",
      "volume": "225349",
      "turnover": "70524069.25",
      "trades": "2573"
    },
    {
      "date": "2022-08-10",
      "bid": "317.60",
      "ask": "317.80",
      "open": "312.90",
      "high": "318.10",
      "low": "310.90",
      "close": "318.10",
      "average": "315.6169",
      "volume": "229173",
      "turnover": "72327331.05",
      "trades": "2438"
    },
    {
      "date": "2022-08-11",
      "bid": "315.60",
      "ask": "316.00",
      "open": "318.80",
      "high": "320.00",
      "low": "314.90",
      "close": "316.80",
      "average": "317.7902",
      "volume": "212404",
      "turnover": "67499921.09",
      "trades": "1952"
    },
    {
      "date": "2022-08-12",
      "bid": "313.80",
      "ask": "314.20",
      "open": "316.20",
      "high": "316.20",
      "low": "312.10",
      "close": "313.70",
      "average": "313.5853",
      "volume": "214264",
      "turnover": "67189233.95",
      "trades": "2858"
    },
    {
      "date": "2022-08-15",
      "bid": "314.50",
      "ask": "314.70",
      "open": "314.80",
      "high": "318.50",
      "low": "313.40",
      "close": "315.90",
      "average": "315.9962",
      "volume": "163887",
      "turnover": "51787599.25",
      "trades": "2274"
    },
    {
      "date": "2022-08-16",
      "bid": "316.10",
      "ask": "316.40",
      "open": "317.00",
      "high": "322.20",
      "low": "315.10",
      "close": "317.00",
      "average": "317.8963",
      "volume": "220108",
      "turnover": "69962604.95",
      "trades": "2270"
    },
    {
      "date": "2022-08-17",
      "bid": "320.10",
      "ask": "320.40",
      "open": "317.10",
      "high": "320.80",
      "low": "316.60",
      "close": "320.30",
      "average": "318.4918",
      "volume": "378337",
      "turnover": "120495410.9",
      "trades": "2682"
    },
    {
      "date": "2022-08-18",
      "bid": "326.60",
      "ask": "327.00",
      "open": "320.20",
      "high": "327.00",
      "low": "319.30",
      "close": "325.80",
      "average": "324.1586",
      "volume": "255543",
      "turnover": "82836177.65",
      "trades": "2692"
    },
    {
      "date": "2022-08-19",
      "bid": "330.80",
      "ask": "331.40",
      "open": "325.80",
      "high": "331.40",
      "low": "324.10",
      "close": "330.00",
      "average": "327.7836",
      "volume": "268217",
      "turnover": "87909976.95",
      "trades": "3346"
    },
    {
      "date": "2022-08-22",
      "bid": "332.70",
      "ask": "333.20",
      "open": "330.00",
      "high": "334.40",
      "low": "326.30",
      "close": "333.60",
      "average": "331.9178",
      "volume": "294061",
      "turnover": "97602002.1",
      "trades": "3162"
    },
    {
      "date": "2022-08-23",
      "bid": "324.80",
      "ask": "325.00",
      "open": "333.10",
      "high": "335.60",
      "low": "323.30",
      "close": "324.90",
      "average": "326.8629",
      "volume": "285693",
      "turnover": "93371581.15",
      "trades": "3626"
    },
    {
      "date": "2022-08-24",
      "bid": "330.40",
      "ask": "330.60",
      "open": "325.00",
      "high": "331.70",
      "low": "324.70",
      "close": "329.40",
      "average": "328.9838",
      "volume": "218146",
      "turnover": "71691130",
      "trades": "2478"
    },
    {
      "date": "2022-08-25",
      "bid": "332.50",
      "ask": "332.80",
      "open": "329.40",
      "high": "333.80",
      "low": "328.90",
      "close": "332.80",
      "average": "331.448",
      "volume": "196921",
      "turnover": "65268950.5",
      "trades": "3064"
    },
    {
      "date": "2022-08-26",
      "bid": "326.10",
      "ask": "326.50",
      "open": "333.00",
      "high": "334.90",
      "low": "324.80",
      "close": "325.00",
      "average": "327.5741",
      "volume": "217032",
      "turnover": "71099702.59",
      "trades": "3334"
    },
    {
      "date": "2022-08-29",
      "bid": "323.50",
      "ask": "323.80",
      "open": "325.00",
      "high": "326.30",
      "low": "321.10",
      "close": "322.60",
      "average": "323.173",
      "volume": "243780",
      "turnover": "78786114.3",
      "trades": "3376"
    },
    {
      "date": "2022-08-30",
      "bid": "320.50",
      "ask": "320.70",
      "open": "327.00",
      "high": "330.50",
      "low": "320.20",
      "close": "321.30",
      "average": "324.6174",
      "volume": "392679",
      "turnover": "127510016",
      "trades": "4160"
    },
    {
      "date": "2022-08-31",
      "bid": "320.70",
      "ask": "321.00",
      "open": "322.00",
      "high": "324.80",
      "low": "318.70",
      "close": "321.50",
      "average": "321.4206",
      "volume": "286504",
      "turnover": "92083279.85",
      "trades": "2818"
    },
    {
      "date": "2022-09-01",
      "bid": "320.30",
      "ask": "320.70",
      "open": "321.00",
      "high": "324.30",
      "low": "319.20",
      "close": "320.00",
      "average": "321.1585",
      "volume": "241537",
      "turnover": "77572606.4",
      "trades": "2812"
    },
    {
      "date": "2022-09-02",
      "bid": "322.40",
      "ask": "322.60",
      "open": "320.30",
      "high": "323.80",
      "low": "318.30",
      "close": "323.10",
      "average": "320.9586",
      "volume": "290319",
      "turnover": "93172571.4",
      "trades": "3092"
    },
    {
      "date": "2022-09-05",
      "bid": "320.30",
      "ask": "320.60",
      "open": "320.00",
      "high": "321.30",
      "low": "314.40",
      "close": "321.20",
      "average": "319.1301",
      "volume": "257152",
      "turnover": "82065788.7",
      "trades": "2953"
    },
    {
      "date": "2022-09-06",
      "bid": "328.80",
      "ask": "329.10",
      "open": "321.20",
      "high": "329.90",
      "low": "320.40",
      "close": "328.40",
      "average": "324.7168",
      "volume": "601834",
      "turnover": "195447341.3",
      "trades": "2966"
    },
    {
      "date": "2022-09-07",
      "bid": "331.70",
      "ask": "332.10",
      "open": "328.00",
      "high": "332.80",
      "low": "326.20",
      "close": "331.40",
      "average": "330.6175",
      "volume": "362366",
      "turnover": "119774746.15",
      "trades": "4001"
    },
    {
      "date": "2022-09-08",
      "bid": "332.00",
      "ask": "332.20",
      "open": "331.80",
      "high": "334.70",
      "low": "330.50",
      "close": "332.30",
      "average": "332.3204",
      "volume": "274011",
      "turnover": "91057569.5",
      "trades": "2915"
    },
    {
      "date": "2022-09-09",
      "bid": "328.40",
      "ask": "328.80",
      "open": "332.50",
      "high": "334.40",
      "low": "325.30",
      "close": "328.40",
      "average": "328.5658",
      "volume": "313402",
      "turnover": "102967183.45",
      "trades": "3802"
    },
    {
      "date": "2022-09-12",
      "bid": "327.50",
      "ask": "327.60",
      "open": "330.00",
      "high": "331.60",
      "low": "326.30",
      "close": "328.10",
      "average": "327.7852",
      "volume": "250535",
      "turnover": "82122750.4",
      "trades": "3498"
    },
    {
      "date": "2022-09-13",
      "bid": "329.00",
      "ask": "329.30",
      "open": "330.00",
      "high": "332.80",
      "low": "327.10",
      "close": "329.10",
      "average": "329.7972",
      "volume": "303820",
      "turnover": "100198016.65",
      "trades": "3349"
    },
    {
      "date": "2022-09-14",
      "bid": "325.70",
      "ask": "325.80",
      "open": "328.50",
      "high": "330.60",
      "low": "324.90",
      "close": "325.50",
      "average": "326.2576",
      "volume": "229207",
      "turnover": "74786176",
      "trades": "2496"
    },
    {
      "date": "2022-09-15",
      "bid": "331.30",
      "ask": "331.60",
      "open": "325.50",
      "high": "334.60",
      "low": "325.20",
      "close": "330.50",
      "average": "330.3429",
      "volume": "480806",
      "turnover": "158841636.55",
      "trades": "4392"
    },
    {
      "date": "2022-09-16",
      "bid": "331.20",
      "ask": "331.40",
      "open": "330.00",
      "high": "333.90",
      "low": "327.90",
      "close": "329.70",
      "average": "329.8535",
      "volume": "1502455",
      "turnover": "495594755.25",
      "trades": "4123"
    },
    {
      "date": "2022-09-19",
      "bid": "327.90",
      "ask": "328.00",
      "open": "330.00",
      "high": "330.50",
      "low": "318.50",
      "close": "328.00",
      "average": "325.3297",
      "volume": "379159",
      "turnover": "122451243.37",
      "trades": "4064"
    },
    {
      "date": "2022-09-20",
      "bid": "323.40",
      "ask": "323.80",
      "open": "328.00",
      "high": "331.50",
      "low": "322.10",
      "close": "323.50",
      "average": "325.1561",
      "volume": "315098",
      "turnover": "102470129.85",
      "trades": "3140"
    },
    {
      "date": "2022-09-21",
      "bid": "313.00",
      "ask": "313.10",
      "open": "322.90",
      "high": "322.90",
      "low": "313.00",
      "close": "313.80",
      "average": "316.5374",
      "volume": "440804",
      "turnover": "139531916.8",
      "trades": "4668"
    },
    {
      "date": "2022-09-22",
      "bid": "279.80",
      "ask": "279.90",
      "open": "307.40",
      "high": "307.90",
      "low": "273.60",
      "close": "278.80",
      "average": "286.6496",
      "volume": "1539966",
      "turnover": "441568594.9",
      "trades": "16208"
    },
    {
      "date": "2022-09-23",
      "bid": "270.20",
      "ask": "270.60",
      "open": "278.00",
      "high": "282.50",
      "low": "270.00",
      "close": "270.50",
      "average": "273.7088",
      "volume": "866204",
      "turnover": "237229431.5",
      "trades": "9113"
    },
    {
      "date": "2022-09-26",
      "bid": "264.20",
      "ask": "264.60",
      "open": "265.70",
      "high": "269.20",
      "low": "260.40",
      "close": "263.70",
      "average": "263.6423",
      "volume": "831219",
      "turnover": "219134127.95",
      "trades": "8180"
    },
    {
      "date": "2022-09-27",
      "bid": "263.10",
      "ask": "263.30",
      "open": "263.70",
      "high": "266.60",
      "low": "260.10",
      "close": "262.30",
      "average": "262.8147",
      "volume": "427163",
      "turnover": "112252055.45",
      "trades": "4030"
    },
    {
      "date": "2022-09-28",
      "bid": "255.50",
      "ask": "255.70",
      "open": "261.00",
      "high": "261.50",
      "low": "252.30",
      "close": "255.70",
      "average": "255.4157",
      "volume": "685332",
      "turnover": "175037148.75",
      "trades": "7417"
    },
    {
      "date": "2022-09-29",
      "bid": "248.70",
      "ask": "249.10",
      "open": "255.00",
      "high": "255.00",
      "low": "246.60",
      "close": "248.30",
      "average": "250.0861",
      "volume": "721185",
      "turnover": "180365196.95",
      "trades": "6040"
    },
    {
      "date": "2022-09-30",
      "bid": "255.30",
      "ask": "256.10",
      "open": "248.30",
      "high": "256.00",
      "low": "247.70",
      "close": "254.90",
      "average": "253.3193",
      "volume": "423623",
      "turnover": "107310369.1",
      "trades": "4406"
    },
    {
      "date": "2022-10-03",
      "bid": "254.10",
      "ask": "254.30",
      "open": "254.00",
      "high": "254.40",
      "low": "248.60",
      "close": "253.90",
      "average": "252.0447",
      "volume": "391131",
      "turnover": "98584751.35",
      "trades": "4054"
    },
    {
      "date": "2022-10-04",
      "bid": "256.10",
      "ask": "256.40",
      "open": "256.30",
      "high": "258.80",
      "low": "253.30",
      "close": "255.70",
      "average": "255.6307",
      "volume": "297260",
      "turnover": "75989748.34",
      "trades": "3268"
    },
    {
      "date": "2022-10-05",
      "bid": "247.20",
      "ask": "247.30",
      "open": "255.70",
      "high": "256.00",
      "low": "246.70",
      "close": "247.20",
      "average": "249.2716",
      "volume": "378859",
      "turnover": "94436324.15",
      "trades": "3958"
    },
    {
      "date": "2022-10-06",
      "bid": "249.50",
      "ask": "249.80",
      "open": "248.20",
      "high": "254.40",
      "low": "248.20",
      "close": "249.90",
      "average": "251.0155",
      "volume": "492929",
      "turnover": "123831556.2",
      "trades": "3577"
    },
    {
      "date": "2022-10-07",
      "bid": "246.80",
      "ask": "247.10",
      "open": "248.50",
      "high": "249.50",
      "low": "246.10",
      "close": "246.30",
      "average": "247.4343",
      "volume": "268550",
      "turnover": "66449010.35",
      "trades": "2870"
    },
    {
      "date": "2022-10-10",
      "bid": "247.10",
      "ask": "247.60",
      "open": "246.00",
      "high": "248.90",
      "low": "244.00",
      "close": "247.10",
      "average": "247.0828",
      "volume": "211692",
      "turnover": "52306770.4",
      "trades": "2494"
    },
    {
      "date": "2022-10-11",
      "bid": "253.00",
      "ask": "253.10",
      "open": "247.20",
      "high": "253.60",
      "low": "246.80",
      "close": "252.40",
      "average": "251.77",
      "volume": "260461",
      "turnover": "65585610.8",
      "trades": "2633"
    },
    {
      "date": "2022-10-12",
      "bid": "250.60",
      "ask": "250.80",
      "open": "252.00",
      "high": "256.50",
      "low": "250.60",
      "close": "250.80",
      "average": "251.9021",
      "volume": "402823",
      "turnover": "101472124.5",
      "trades": "2818"
    },
    {
      "date": "2022-10-13",
      "bid": "254.60",
      "ask": "255.00",
      "open": "250.50",
      "high": "255.30",
      "low": "248.40",
      "close": "254.00",
      "average": "252.3998",
      "volume": "546503",
      "turnover": "137936109.3",
      "trades": "3296"
    },
    {
      "date": "2022-10-14",
      "bid": "255.70",
      "ask": "256.10",
      "open": "258.00",
      "high": "260.10",
      "low": "255.10",
      "close": "255.60",
      "average": "256.5164",
      "volume": "437398",
      "turnover": "112140880.3",
      "trades": "3375"
    },
    {
      "date": "2022-10-17",
      "bid": "260.70",
      "ask": "261.00",
      "open": "255.80",
      "high": "261.00",
      "low": "253.40",
      "close": "260.00",
      "average": "258.1257",
      "volume": "263287",
      "turnover": "67949655.75",
      "trades": "2881"
    },
    {
      "date": "2022-10-18",
      "bid": "256.20",
      "ask": "256.30",
      "open": "258.80",
      "high": "260.70",
      "low": "253.80",
      "close": "256.20",
      "average": "256.5668",
      "volume": "363848",
      "turnover": "93346096.25",
      "trades": "4226"
    },
    {
      "date": "2022-10-19",
      "bid": "253.80",
      "ask": "254.10",
      "open": "256.20",
      "high": "257.70",
      "low": "252.60",
      "close": "252.60",
      "average": "253.9164",
      "volume": "349367",
      "turnover": "88713990.35",
      "trades": "2562"
    },
    {
      "date": "2022-10-20",
      "bid": "256.10",
      "ask": "256.30",
      "open": "259.90",
      "high": "261.20",
      "low": "253.40",
      "close": "256.20",
      "average": "256.6052",
      "volume": "541495",
      "turnover": "138939922.97",
      "trades": "4401"
    },
    {
      "date": "2022-10-21",
      "bid": "256.60",
      "ask": "257.00",
      "open": "258.90",
      "high": "259.70",
      "low": "253.00",
      "close": "256.60",
      "average": "256.1663",
      "volume": "435267",
      "turnover": "111499845.35",
      "trades": "3327"
    },
    {
      "date": "2022-10-24",
      "bid": "265.80",
      "ask": "266.00",
      "open": "256.60",
      "high": "267.00",
      "low": "256.00",
      "close": "265.20",
      "average": "263.0833",
      "volume": "329271",
      "turnover": "87768435.4",
      "trades": "2993"
    },
    {
      "date": "2022-10-25",
      "bid": "272.00",
      "ask": "272.10",
      "open": "265.50",
      "high": "272.30",
      "low": "265.50",
      "close": "271.70",
      "average": "270.0993",
      "volume": "263870",
      "turnover": "71270008.75",
      "trades": "3068"
    },
    {
      "date": "2022-10-26",
      "bid": "270.40",
      "ask": "270.60",
      "open": "271.70",
      "high": "274.80",
      "low": "266.30",
      "close": "270.40",
      "average": "270.2483",
      "volume": "261675",
      "turnover": "70723895.05",
      "trades": "3243"
    },
    {
      "date": "2022-10-27",
      "bid": "268.30",
      "ask": "268.60",
      "open": "271.50",
      "high": "276.10",
      "low": "267.90",
      "close": "267.90",
      "average": "270.6651",
      "volume": "229167",
      "turnover": "62026804.4",
      "trades": "2949"
    },
    {
      "date": "2022-10-28",
      "bid": "272.20",
      "ask": "272.60",
      "open": "267.50",
      "high": "275.40",
      "low": "266.80",
      "close": "271.60",
      "average": "272.1807",
      "volume": "261630",
      "turnover": "71210535.5",
      "trades": "3120"
    },
    {
      "date": "2022-10-31",
      "bid": "273.40",
      "ask": "273.80",
      "open": "271.90",
      "high": "275.70",
      "low": "269.30",
      "close": "273.40",
      "average": "273.2304",
      "volume": "237884",
      "turnover": "64991944.1",
      "trades": "2680"
    },
    {
      "date": "2022-11-01",
      "bid": "269.00",
      "ask": "269.20",
      "open": "274.10",
      "high": "274.70",
      "low": "268.60",
      "close": "269.60",
      "average": "271.6236",
      "volume": "226858",
      "turnover": "61626088.65",
      "trades": "2946"
    },
    {
      "date": "2022-11-02",
      "bid": "272.20",
      "ask": "272.50",
      "open": "270.20",
      "high": "274.40",
      "low": "270.00",
      "close": "271.70",
      "average": "271.7511",
      "volume": "242416",
      "turnover": "65876205.8",
      "trades": "2493"
    },
    {
      "date": "2022-11-03",
      "bid": "268.20",
      "ask": "268.50",
      "open": "270.50",
      "high": "272.00",
      "low": "267.20",
      "close": "267.90",
      "average": "268.791",
      "volume": "214808",
      "turnover": "57737762.3",
      "trades": "2161"
    },
    {
      "date": "2022-11-04",
      "bid": "267.70",
      "ask": "268.00",
      "open": "268.50",
      "high": "269.50",
      "low": "266.40",
      "close": "267.20",
      "average": "267.5084",
      "volume": "147336",
      "turnover": "39413859.5",
      "trades": "1446"
    },
    {
      "date": "2022-11-07",
      "bid": "273.60",
      "ask": "274.10",
      "open": "268.10",
      "high": "274.30",
      "low": "268.10",
      "close": "272.60",
      "average": "272.7259",
      "volume": "266845",
      "turnover": "72775295.3",
      "trades": "2654"
    },
    {
      "date": "2022-11-08",
      "bid": "275.00",
      "ask": "275.20",
      "open": "273.00",
      "high": "276.00",
      "low": "272.00",
      "close": "274.60",
      "average": "273.8738",
      "volume": "222599",
      "turnover": "60961558.65",
      "trades": "2074"
    },
    {
      "date": "2022-11-09",
      "bid": "277.20",
      "ask": "277.50",
      "open": "274.60",
      "high": "277.60",
      "low": "272.80",
      "close": "276.70",
      "average": "275.7461",
      "volume": "226480",
      "turnover": "62451390.8",
      "trades": "2679"
    },
    {
      "date": "2022-11-10",
      "bid": "277.60",
      "ask": "277.80",
      "open": "276.00",
      "high": "278.70",
      "low": "270.00",
      "close": "278.00",
      "average": "275.6433",
      "volume": "340948",
      "turnover": "93973773.7",
      "trades": "3592"
    },
    {
      "date": "2022-11-11",
      "bid": "276.00",
      "ask": "276.20",
      "open": "279.30",
      "high": "281.30",
      "low": "274.60",
      "close": "275.70",
      "average": "277.3548",
      "volume": "432665",
      "turnover": "119996664.45",
      "trades": "3811"
    },
    {
      "date": "2022-11-14",
      "bid": "274.50",
      "ask": "274.80",
      "open": "277.00",
      "high": "277.40",
      "low": "272.90",
      "close": "274.60",
      "average": "275.2259",
      "volume": "270031",
      "turnover": "74323796.75",
      "trades": "4161"
    },
    {
      "date": "2022-11-15",
      "bid": "275.10",
      "ask": "275.50",
      "open": "274.80",
      "high": "277.30",
      "low": "272.30",
      "close": "274.30",
      "average": "274.6945",
      "volume": "207376",
      "turnover": "56967599.15",
      "trades": "2692"
    },
    {
      "date": "2022-11-16",
      "bid": "271.40",
      "ask": "275.00",
      "open": "274.30",
      "high": "274.70",
      "low": "270.90",
      "close": "272.20",
      "average": "272.7797",
      "volume": "232647",
      "turnover": "63459263.45",
      "trades": "2547"
    },
    {
      "date": "2022-11-17",
      "bid": "272.60",
      "ask": "272.90",
      "open": "272.70",
      "high": "274.70",
      "low": "270.10",
      "close": "272.50",
      "average": "272.4915",
      "volume": "224551",
      "turnover": "61186045.7",
      "trades": "2160"
    },
    {
      "date": "2022-11-18",
      "bid": "272.20",
      "ask": "272.40",
      "open": "273.00",
      "high": "275.60",
      "low": "271.80",
      "close": "272.70",
      "average": "272.9691",
      "volume": "342892",
      "turnover": "93599231.35",
      "trades": "2354"
    },
    {
      "date": "2022-11-21",
      "bid": "274.50",
      "ask": "274.60",
      "open": "272.80",
      "high": "276.20",
      "low": "272.50",
      "close": "274.00",
      "average": "274.0493",
      "volume": "234037",
      "turnover": "64138521.3",
      "trades": "2094"
    },
    {
      "date": "2022-11-22",
      "bid": "283.60",
      "ask": "283.90",
      "open": "275.00",
      "high": "284.20",
      "low": "274.20",
      "close": "282.90",
      "average": "279.9914",
      "volume": "419155",
      "turnover": "117370217.8",
      "trades": "2837"
    },
    {
      "date": "2022-11-23",
      "bid": "284.60",
      "ask": "284.90",
      "open": "283.10",
      "high": "286.20",
      "low": "281.70",
      "close": "284.50",
      "average": "284.3111",
      "volume": "248463",
      "turnover": "70641609.09",
      "trades": "2453"
    },
    {
      "date": "2022-11-24",
      "bid": "285.40",
      "ask": "285.60",
      "open": "284.20",
      "high": "286.40",
      "low": "283.20",
      "close": "285.40",
      "average": "284.9562",
      "volume": "259997",
      "turnover": "74087860.75",
      "trades": "2356"
    },
    {
      "date": "2022-11-25",
      "bid": "286.30",
      "ask": "286.50",
      "open": "285.60",
      "high": "288.50",
      "low": "284.70",
      "close": "286.10",
      "average": "286.3503",
      "volume": "178074",
      "turnover": "50992017.35",
      "trades": "2610"
    },
    {
      "date": "2022-11-28",
      "bid": "283.90",
      "ask": "284.00",
      "open": "285.50",
      "high": "286.80",
      "low": "282.30",
      "close": "283.90",
      "average": "284.4519",
      "volume": "226902",
      "turnover": "64543966.1",
      "trades": "3147"
    },
    {
      "date": "2022-11-29",
      "bid": "283.70",
      "ask": "284.10",
      "open": "284.00",
      "high": "287.00",
      "low": "283.00",
      "close": "284.10",
      "average": "284.1393",
      "volume": "377797",
      "turnover": "107348590.7",
      "trades": "2713"
    },
    {
      "date": "2022-11-30",
      "bid": "281.40",
      "ask": "281.60",
      "open": "284.50",
      "high": "286.70",
      "low": "280.40",
      "close": "282.20",
      "average": "283.2233",
      "volume": "511663",
      "turnover": "144941367.9",
      "trades": "2173"
    },
    {
      "date": "2022-12-01",
      "bid": "285.70",
      "ask": "285.80",
      "open": "283.60",
      "high": "286.80",
      "low": "282.60",
      "close": "286.50",
      "average": "285.2262",
      "volume": "248606",
      "turnover": "70900269.75",
      "trades": "2466"
    },
    {
      "date": "2022-12-02",
      "bid": "283.60",
      "ask": "283.80",
      "open": "286.30",
      "high": "286.30",
      "low": "282.40",
      "close": "283.20",
      "average": "284.1624",
      "volume": "219195",
      "turnover": "62287912.65",
      "trades": "2503"
    },
    {
      "date": "2022-12-05",
      "bid": "283.50",
      "ask": "283.90",
      "open": "283.20",
      "high": "285.20",
      "low": "280.90",
      "close": "283.40",
      "average": "283.1249",
      "volume": "214742",
      "turnover": "60798343.6",
      "trades": "2591"
    },
    {
      "date": "2022-12-06",
      "bid": "284.10",
      "ask": "284.40",
      "open": "284.50",
      "high": "286.10",
      "low": "281.90",
      "close": "283.60",
      "average": "283.5879",
      "volume": "262652",
      "turnover": "74493793.59",
      "trades": "2068"
    },
    {
      "date": "2022-12-07",
      "bid": "284.20",
      "ask": "284.30",
      "open": "282.40",
      "high": "285.20",
      "low": "281.10",
      "close": "284.50",
      "average": "283.684",
      "volume": "180824",
      "turnover": "51294497.15",
      "trades": "1669"
    },
    {
      "date": "2022-12-08",
      "bid": "283.80",
      "ask": "284.20",
      "open": "284.60",
      "high": "286.20",
      "low": "280.80",
      "close": "284.20",
      "average": "283.5396",
      "volume": "182880",
      "turnover": "51853728.9",
      "trades": "1587"
    },
    {
      "date": "2022-12-09",
      "bid": "287.20",
      "ask": "287.60",
      "open": "284.50",
      "high": "288.80",
      "low": "284.30",
      "close": "287.20",
      "average": "287.0468",
      "volume": "162497",
      "turnover": "46644794.4",
      "trades": "1645"
    },
    {
      "date": "2022-12-12",
      "bid": "283.30",
      "ask": "283.50",
      "open": "287.00",
      "high": "287.00",
      "low": "280.50",
      "close": "283.10",
      "average": "282.6595",
      "volume": "165910",
      "turnover": "46894741.95",
      "trades": "2054"
    },
    {
      "date": "2022-12-13",
      "bid": "282.90",
      "ask": "283.40",
      "open": "283.80",
      "high": "285.30",
      "low": "280.70",
      "close": "281.70",
      "average": "282.4265",
      "volume": "252877",
      "turnover": "71423087.95",
      "trades": "2474"
    },
    {
      "date": "2022-12-14",
      "bid": "279.80",
      "ask": "280.00",
      "open": "281.70",
      "high": "281.70",
      "low": "275.50",
      "close": "279.80",
      "average": "279.2553",
      "volume": "393553",
      "turnover": "109900086.3",
      "trades": "2986"
    },
    {
      "date": "2022-12-15",
      "bid": "275.60",
      "ask": "275.80",
      "open": "279.20",
      "high": "279.70",
      "low": "275.30",
      "close": "276.00",
      "average": "276.6676",
      "volume": "373958",
      "turnover": "103462918.7",
      "trades": "2299"
    },
    {
      "date": "2022-12-16",
      "bid": "278.80",
      "ask": "278.90",
      "open": "276.00",
      "high": "281.00",
      "low": "275.90",
      "close": "279.40",
      "average": "279.0961",
      "volume": "428052",
      "turnover": "119467538.4",
      "trades": "2701"
    },
    {
      "date": "2022-12-19",
      "bid": "281.90",
      "ask": "282.10",
      "open": "279.40",
      "high": "285.00",
      "low": "279.20",
      "close": "282.00",
      "average": "282.3315",
      "volume": "232768",
      "turnover": "65726587.6",
      "trades": "1871"
    },
    {
      "date": "2022-12-20",
      "bid": "280.50",
      "ask": "280.60",
      "open": "280.90",
      "high": "283.30",
      "low": "278.00",
      "close": "280.60",
      "average": "280.6374",
      "volume": "239835",
      "turnover": "67323580.9",
      "trades": "1838"
    },
    {
      "date": "2022-12-21",
      "bid": "285.20",
      "ask": "285.40",
      "open": "281.30",
      "high": "285.40",
      "low": "281.00",
      "close": "284.80",
      "average": "283.9205",
      "volume": "1302877",
      "turnover": "369901569.2",
      "trades": "1957"
    },
    {
      "date": "2022-12-22",
      "bid": "288.10",
      "ask": "288.30",
      "open": "284.80",
      "high": "289.80",
      "low": "284.80",
      "close": "288.00",
      "average": "288.0894",
      "volume": "304267",
      "turnover": "87664520.5",
      "trades": "2660"
    },
    {
      "date": "2022-12-23",
      "bid": "290.50",
      "ask": "290.80",
      "open": "288.10",
      "high": "291.60",
      "low": "288.10",
      "close": "290.80",
      "average": "290.3045",
      "volume": "192227",
      "turnover": "55802885.1",
      "trades": "2117"
    },
    {
      "date": "2022-12-27",
      "bid": "289.30",
      "ask": "289.70",
      "open": "291.80",
      "high": "294.70",
      "low": "287.50",
      "close": "289.10",
      "average": "290.8562",
      "volume": "168765",
      "turnover": "49087696.8",
      "trades": "2518"
    },
    {
      "date": "2022-12-28",
      "bid": "288.30",
      "ask": "288.50",
      "open": "290.00",
      "high": "292.20",
      "low": "287.70",
      "close": "288.70",
      "average": "289.5009",
      "volume": "149657",
      "turnover": "43326625.45",
      "trades": "1904"
    },
    {
      "date": "2022-12-29",
      "bid": "289.80",
      "ask": "290.00",
      "open": "288.00",
      "high": "290.20",
      "low": "286.50",
      "close": "290.10",
      "average": "288.7161",
      "volume": "123610",
      "turnover": "35686049.15",
      "trades": "1558"
    },
    {
      "date": "2022-12-30",
      "bid": "286.40",
      "ask": "286.80",
      "open": "290.10",
      "high": "290.90",
      "low": "285.60",
      "close": "285.90",
      "average": "287.0269",
      "volume": "203180",
      "turnover": "58318245.3",
      "trades": "2055"
    },
    {
      "date": "2023-01-02",
      "bid": "286.50",
      "ask": "286.80",
      "open": "285.90",
      "high": "288.00",
      "low": "284.30",
      "close": "286.60",
      "average": "286.3163",
      "volume": "149233",
      "turnover": "42727861.15",
      "trades": "2117"
    },
    {
      "date": "2023-01-03",
      "bid": "290.00",
      "ask": "290.10",
      "open": "286.60",
      "high": "291.10",
      "low": "285.60",
      "close": "289.80",
      "average": "289.365",
      "volume": "162496",
      "turnover": "47020574.5",
      "trades": "2075"
    },
    {
      "date": "2023-01-04",
      "bid": "289.00",
      "ask": "289.20",
      "open": "290.50",
      "high": "293.50",
      "low": "288.80",
      "close": "289.00",
      "average": "290.2325",
      "volume": "232583",
      "turnover": "67539333.09",
      "trades": "2512"
    },
    {
      "date": "2023-01-05",
      "bid": "288.30",
      "ask": "288.50",
      "open": "289.00",
      "high": "290.00",
      "low": "287.40",
      "close": "288.30",
      "average": "288.6964",
      "volume": "170899",
      "turnover": "49338358.9",
      "trades": "1621"
    },
    {
      "date": "2023-01-09",
      "bid": "291.80",
      "ask": "292.00",
      "open": "289.00",
      "high": "292.80",
      "low": "286.10",
      "close": "292.00",
      "average": "290.0556",
      "volume": "272291",
      "turnover": "78984987.65",
      "trades": "2768"
    },
    {
      "date": "2023-01-10",
      "bid": "293.60",
      "ask": "293.80",
      "open": "292.90",
      "high": "295.90",
      "low": "291.10",
      "close": "293.70",
      "average": "292.6771",
      "volume": "280332",
      "turnover": "82046514.75",
      "trades": "1903"
    },
    {
      "date": "2023-01-11",
      "bid": "286.10",
      "ask": "286.40",
      "open": "293.80",
      "high": "295.50",
      "low": "282.30",
      "close": "285.00",
      "average": "286.3043",
      "volume": "551447",
      "turnover": "157882620.8",
      "trades": "5436"
    },
    {
      "date": "2023-01-12",
      "bid": "275.60",
      "ask": "276.00",
      "open": "276.00",
      "high": "276.80",
      "low": "262.70",
      "close": "275.30",
      "average": "272.1981",
      "volume": "1471641",
      "turnover": "401049285.55",
      "trades": "10755"
    },
    {
      "date": "2023-01-13",
      "bid": "273.60",
      "ask": "273.90",
      "open": "275.00",
      "high": "280.30",
      "low": "273.20",
      "close": "273.50",
      "average": "275.5094",
      "volume": "380922",
      "turnover": "104951622",
      "trades": "3547"
    },
    {
      "date": "2023-01-16",
      "bid": "275.50",
      "ask": "275.70",
      "open": "274.00",
      "high": "275.90",
      "low": "271.80",
      "close": "275.40",
      "average": "274.0866",
      "volume": "368361",
      "turnover": "100960007.25",
      "trades": "2710"
    },
    {
      "date": "2023-01-17",
      "bid": "276.00",
      "ask": "276.30",
      "open": "275.00",
      "high": "280.50",
      "low": "274.50",
      "close": "276.00",
      "average": "277.0328",
      "volume": "218777",
      "turnover": "60605026.3",
      "trades": "2358"
    },
    {
      "date": "2023-01-18",
      "bid": "279.00",
      "ask": "279.30",
      "open": "276.00",
      "high": "280.70",
      "low": "273.20",
      "close": "279.10",
      "average": "276.6354",
      "volume": "465243",
      "turnover": "128710371.8",
      "trades": "3131"
    },
    {
      "date": "2023-01-19",
      "bid": "280.00",
      "ask": "280.20",
      "open": "278.00",
      "high": "282.10",
      "low": "275.80",
      "close": "280.10",
      "average": "279.2581",
      "volume": "246967",
      "turnover": "68968239.3",
      "trades": "2325"
    },
    {
      "date": "2023-01-20",
      "bid": "281.80",
      "ask": "282.10",
      "open": "280.10",
      "high": "282.50",
      "low": "278.40",
      "close": "281.60",
      "average": "280.7083",
      "volume": "174798",
      "turnover": "49067092.1",
      "trades": "1803"
    },
    {
      "date": "2023-01-23",
      "bid": "281.40",
      "ask": "282.00",
      "open": "282.50",
      "high": "283.50",
      "low": "280.40",
      "close": "281.60",
      "average": "281.7858",
      "volume": "178675",
      "turnover": "50347414.05",
      "trades": "1862"
    },
    {
      "date": "2023-01-24",
      "bid": "276.50",
      "ask": "276.80",
      "open": "281.70",
      "high": "283.20",
      "low": "275.60",
      "close": "275.60",
      "average": "278.1197",
      "volume": "206497",
      "turnover": "57435058.95",
      "trades": "2097"
    },
    {
      "date": "2023-01-25",
      "bid": "275.00",
      "ask": "275.30",
      "open": "276.00",
      "high": "278.60",
      "low": "274.30",
      "close": "275.10",
      "average": "275.6612",
      "volume": "177016",
      "turnover": "48800015.3",
      "trades": "2374"
    },
    {
      "date": "2023-01-26",
      "bid": "266.60",
      "ask": "266.90",
      "open": "267.00",
      "high": "271.10",
      "low": "265.70",
      "close": "266.80",
      "average": "268.0057",
      "volume": "655909",
      "turnover": "175770029.3",
      "trades": "5007"
    },
    {
      "date": "2023-01-27",
      "bid": "266.60",
      "ask": "266.80",
      "open": "267.00",
      "high": "268.60",
      "low": "265.80",
      "close": "266.70",
      "average": "267.1801",
      "volume": "514678",
      "turnover": "137578173.69",
      "trades": "2524"
    },
    {
      "date": "2023-01-30",
      "bid": "270.20",
      "ask": "270.50",
      "open": "266.70",
      "high": "272.10",
      "low": "266.70",
      "close": "269.70",
      "average": "270.1097",
      "volume": "249857",
      "turnover": "67516065.68",
      "trades": "2258"
    },
    {
      "date": "2023-01-31",
      "bid": "270.90",
      "ask": "271.20",
      "open": "269.70",
      "high": "271.50",
      "low": "267.50",
      "close": "268.90",
      "average": "269.3822",
      "volume": "311865",
      "turnover": "84012856.55",
      "trades": "2367"
    },
    {
      "date": "2023-02-01",
      "bid": "254.70",
      "ask": "254.80",
      "open": "259.80",
      "high": "261.30",
      "low": "253.30",
      "close": "253.30",
      "average": "257.3655",
      "volume": "1274246",
      "turnover": "328017468.95",
      "trades": "11868"
    },
    {
      "date": "2023-02-02",
      "bid": "248.00",
      "ask": "248.30",
      "open": "252.50",
      "high": "252.80",
      "low": "243.30",
      "close": "247.40",
      "average": "247.5547",
      "volume": "1188368",
      "turnover": "294159146.25",
      "trades": "12598"
    },
    {
      "date": "2023-02-03",
      "bid": "248.80",
      "ask": "249.00",
      "open": "247.40",
      "high": "250.80",
      "low": "246.40",
      "close": "248.00",
      "average": "248.7518",
      "volume": "568720",
      "turnover": "141485360.85",
      "trades": "5051"
    },
    {
      "date": "2023-02-06",
      "bid": "252.30",
      "ask": "252.50",
      "open": "250.10",
      "high": "254.50",
      "low": "250.10",
      "close": "251.40",
      "average": "252.1209",
      "volume": "527780",
      "turnover": "133071399.95",
      "trades": "4821"
    },
    {
      "date": "2023-02-07",
      "bid": "248.50",
      "ask": "248.80",
      "open": "251.40",
      "high": "254.00",
      "low": "248.00",
      "close": "248.00",
      "average": "250.105",
      "volume": "386203",
      "turnover": "96589911.45",
      "trades": "4053"
    },
    {
      "date": "2023-02-08",
      "bid": "248.60",
      "ask": "248.70",
      "open": "248.00",
      "high": "250.30",
      "low": "247.60",
      "close": "247.70",
      "average": "248.6683",
      "volume": "331550",
      "turnover": "82447830.84",
      "trades": "3182"
    },
    {
      "date": "2023-02-09",
      "bid": "255.60",
      "ask": "255.80",
      "open": "247.80",
      "high": "256.90",
      "low": "247.80",
      "close": "255.20",
      "average": "253.896",
      "volume": "756741",
      "turnover": "192074181.5",
      "trades": "4843"
    },
    {
      "date": "2023-02-10",
      "bid": "255.10",
      "ask": "255.30",
      "open": "254.90",
      "high": "257.30",
      "low": "252.60",
      "close": "254.90",
      "average": "254.9701",
      "volume": "506597",
      "turnover": "129184370",
      "trades": "3765"
    },
    {
      "date": "2023-02-13",
      "bid": "254.30",
      "ask": "254.70",
      "open": "255.30",
      "high": "258.90",
      "low": "254.10",
      "close": "254.40",
      "average": "255.8859",
      "volume": "500463",
      "turnover": "128060647.7",
      "trades": "2953"
    },
    {
      "date": "2023-02-14",
      "bid": "254.00",
      "ask": "254.10",
      "open": "254.60",
      "high": "257.20",
      "low": "253.70",
      "close": "253.70",
      "average": "255.0781",
      "volume": "282570",
      "turnover": "72079846.34",
      "trades": "2282"
    },
    {
      "date": "2023-02-15",
      "bid": "256.30",
      "ask": "256.50",
      "open": "252.90",
      "high": "256.70",
      "low": "251.50",
      "close": "256.10",
      "average": "254.5077",
      "volume": "297859",
      "turnover": "75806342.95",
      "trades": "2940"
    },
    {
      "date": "2023-02-16",
      "bid": "254.60",
      "ask": "254.80",
      "open": "256.10",
      "high": "257.80",
      "low": "254.10",
      "close": "254.50",
      "average": "255.5914",
      "volume": "328591",
      "turnover": "83986315.5",
      "trades": "2990"
    },
    {
      "date": "2023-02-17",
      "bid": "255.70",
      "ask": "255.90",
      "open": "254.50",
      "high": "256.60",
      "low": "253.10",
      "close": "255.90",
      "average": "255.1467",
      "volume": "236234",
      "turnover": "60275673.4",
      "trades": "2454"
    },
    {
      "date": "2023-02-20",
      "bid": "252.60",
      "ask": "252.70",
      "open": "256.30",
      "high": "257.60",
      "low": "252.20",
      "close": "252.70",
      "average": "253.8736",
      "volume": "209140",
      "turnover": "53167282.35",
      "trades": "2395"
    },
    {
      "date": "2023-02-21",
      "bid": "252.80",
      "ask": "253.00",
      "open": "252.70",
      "high": "257.30",
      "low": "252.50",
      "close": "252.80",
      "average": "254.2807",
      "volume": "281734",
      "turnover": "71640173.55",
      "trades": "2434"
    },
    {
      "date": "2023-02-22",
      "bid": "252.00",
      "ask": "252.30",
      "open": "253.00",
      "high": "254.70",
      "low": "247.10",
      "close": "252.50",
      "average": "250.1005",
      "volume": "485434",
      "turnover": "121412184.9",
      "trades": "3750"
    },
    {
      "date": "2023-02-23",
      "bid": "251.90",
      "ask": "252.10",
      "open": "252.70",
      "high": "253.50",
      "low": "248.10",
      "close": "251.60",
      "average": "250.4462",
      "volume": "314575",
      "turnover": "78788931.95",
      "trades": "2619"
    },
    {
      "date": "2023-02-24",
      "bid": "251.30",
      "ask": "251.60",
      "open": "251.70",
      "high": "254.50",
      "low": "251.30",
      "close": "251.40",
      "average": "252.4423",
      "volume": "208865",
      "turnover": "52735734.95",
      "trades": "3134"
    },
    {
      "date": "2023-02-27",
      "bid": "253.90",
      "ask": "254.10",
      "open": "251.40",
      "high": "254.20",
      "low": "251.10",
      "close": "254.20",
      "average": "253.2649",
      "volume": "429565",
      "turnover": "108794029.45",
      "trades": "2644"
    },
    {
      "date": "2023-02-28",
      "bid": "250.40",
      "ask": "250.70",
      "open": "254.00",
      "high": "254.30",
      "low": "249.20",
      "close": "250.70",
      "average": "251.1406",
      "volume": "342952",
      "turnover": "86127637.65",
      "trades": "3343"
    },
    {
      "date": "2023-03-01",
      "bid": "246.10",
      "ask": "246.30",
      "open": "250.30",
      "high": "250.90",
      "low": "245.80",
      "close": "245.90",
      "average": "247.71",
      "volume": "330891",
      "turnover": "81964135.8",
      "trades": "4012"
    },
    {
      "date": "2023-03-02",
      "bid": "248.40",
      "ask": "248.50",
      "open": "245.90",
      "high": "250.10",
      "low": "245.10",
      "close": "248.40",
      "average": "248.3011",
      "volume": "216536",
      "turnover": "53770893.05",
      "trades": "2324"
    },
    {
      "date": "2023-03-03",
      "bid": "248.40",
      "ask": "248.60",
      "open": "248.80",
      "high": "250.10",
      "low": "247.20",
      "close": "248.20",
      "average": "248.4515",
      "volume": "241329",
      "turnover": "59962221.48",
      "trades": "2544"
    },
    {
      "date": "2023-03-06",
      "bid": "246.60",
      "ask": "246.80",
      "open": "248.20",
      "high": "249.10",
      "low": "245.30",
      "close": "246.80",
      "average": "246.6913",
      "volume": "258738",
      "turnover": "63829816.3",
      "trades": "3644"
    },
    {
      "date": "2023-03-07",
      "bid": "249.90",
      "ask": "250.20",
      "open": "247.90",
      "high": "251.20",
      "low": "246.20",
      "close": "249.70",
      "average": "249.1843",
      "volume": "261690",
      "turnover": "65210260.75",
      "trades": "2379"
    },
    {
      "date": "2023-03-08",
      "bid": "248.10",
      "ask": "248.30",
      "open": "249.70",
      "high": "250.40",
      "low": "246.70",
      "close": "248.40",
      "average": "248.1272",
      "volume": "238879",
      "turnover": "59265903.2",
      "trades": "2627"
    },
    {
      "date": "2023-03-09",
      "bid": "248.40",
      "ask": "248.60",
      "open": "248.30",
      "high": "249.90",
      "low": "246.90",
      "close": "248.40",
      "average": "248.0348",
      "volume": "216107",
      "turnover": "53612016.4",
      "trades": "2128"
    },
    {
      "date": "2023-03-10",
      "bid": "244.80",
      "ask": "245.00",
      "open": "247.40",
      "high": "248.70",
      "low": "243.10",
      "close": "244.70",
      "average": "245.2007",
      "volume": "295397",
      "turnover": "72431541.05",
      "trades": "2892"
    },
    {
      "date": "2023-03-13",
      "bid": "241.20",
      "ask": "241.50",
      "open": "245.00",
      "high": "245.50",
      "low": "239.70",
      "close": "241.40",
      "average": "241.7794",
      "volume": "279155",
      "turnover": "67492602.8",
      "trades": "3484"
    },
    {
      "date": "2023-03-14",
      "bid": "241.10",
      "ask": "241.40",
      "open": "240.80",
      "high": "242.60",
      "low": "239.60",
      "close": "240.70",
      "average": "241.0296",
      "volume": "238601",
      "turnover": "57518152.7",
      "trades": "2191"
    },
    {
      "date": "2023-03-15",
      "bid": "245.20",
      "ask": "245.30",
      "open": "241.00",
      "high": "246.00",
      "low": "237.00",
      "close": "244.30",
      "average": "242.2544",
      "volume": "491097",
      "turnover": "118978942.05",
      "trades": "3212"
    },
    {
      "date": "2023-03-16",
      "bid": "241.10",
      "ask": "241.30",
      "open": "243.60",
      "high": "245.90",
      "low": "240.40",
      "close": "241.20",
      "average": "242.4796",
      "volume": "280618",
      "turnover": "68044362.8",
      "trades": "2429"
    },
    {
      "date": "2023-03-17",
      "bid": "234.60",
      "ask": "234.70",
      "open": "241.20",
      "high": "243.60",
      "low": "233.80",
      "close": "234.40",
      "average": "236.4064",
      "volume": "516687",
      "turnover": "122167166.75",
      "trades": "4217"
    },
    {
      "date": "2023-03-20",
      "bid": "241.80",
      "ask": "242.20",
      "open": "234.50",
      "high": "242.20",
      "low": "233.30",
      "close": "241.30",
      "average": "239.4667",
      "volume": "441205",
      "turnover": "106341178.95",
      "trades": "2818"
    },
    {
      "date": "2023-03-21",
      "bid": "252.10",
      "ask": "252.50",
      "open": "252.00",
      "high": "257.40",
      "low": "249.40",
      "close": "252.00",
      "average": "253.8457",
      "volume": "765407",
      "turnover": "194313953.25",
      "trades": "5012"
    },
    {
      "date": "2023-03-22",
      "bid": "249.90",
      "ask": "250.20",
      "open": "252.50",
      "high": "256.30",
      "low": "248.70",
      "close": "250.80",
      "average": "252.0841",
      "volume": "475864",
      "turnover": "120013481.6",
      "trades": "3801"
    },
    {
      "date": "2023-03-23",
      "bid": "244.40",
      "ask": "244.60",
      "open": "246.00",
      "high": "246.50",
      "low": "239.40",
      "close": "244.60",
      "average": "243.1835",
      "volume": "470561",
      "turnover": "114435412.7",
      "trades": "4009"
    },
    {
      "date": "2023-03-24",
      "bid": "246.50",
      "ask": "247.00",
      "open": "245.10",
      "high": "249.90",
      "low": "244.40",
      "close": "246.50",
      "average": "247.2718",
      "volume": "472628",
      "turnover": "116844728.79",
      "trades": "3756"
    },
    {
      "date": "2023-03-27",
      "bid": "240.30",
      "ask": "240.40",
      "open": "248.50",
      "high": "250.30",
      "low": "240.20",
      "close": "240.20",
      "average": "243.8198",
      "volume": "399509",
      "turnover": "97420321.75",
      "trades": "3835"
    },
    {
      "date": "2023-03-28",
      "bid": "239.90",
      "ask": "240.20",
      "open": "241.00",
      "high": "242.50",
      "low": "238.70",
      "close": "239.80",
      "average": "240.246",
      "volume": "368429",
      "turnover": "88504083.25",
      "trades": "3250"
    },
    {
      "date": "2023-03-29",
      "bid": "244.70",
      "ask": "244.80",
      "open": "240.60",
      "high": "246.20",
      "low": "240.60",
      "close": "245.10",
      "average": "244.7213",
      "volume": "274367",
      "turnover": "67143937.75",
      "trades": "3261"
    },
    {
      "date": "2023-03-30",
      "bid": "251.00",
      "ask": "251.40",
      "open": "245.90",
      "high": "251.80",
      "low": "244.60",
      "close": "251.20",
      "average": "248.8199",
      "volume": "380923",
      "turnover": "94723962.45",
      "trades": "2966"
    },
    {
      "date": "2023-03-31",
      "bid": "253.10",
      "ask": "253.40",
      "open": "251.30",
      "high": "254.00",
      "low": "251.30",
      "close": "253.20",
      "average": "252.9654",
      "volume": "277360",
      "turnover": "70162498.3",
      "trades": "2035"
    },
    {
      "date": "2023-04-03",
      "bid": "252.70",
      "ask": "252.90",
      "open": "253.20",
      "high": "254.10",
      "low": "250.90",
      "close": "252.70",
      "average": "252.6038",
      "volume": "267107",
      "turnover": "67474719.2",
      "trades": "2617"
    },
    {
      "date": "2023-04-04",
      "bid": "256.50",
      "ask": "256.90",
      "open": "253.00",
      "high": "256.90",
      "low": "253.00",
      "close": "256.50",
      "average": "255.8692",
      "volume": "260907",
      "turnover": "66757792.65",
      "trades": "2160"
    },
    {
      "date": "2023-04-05",
      "bid": "260.70",
      "ask": "260.90",
      "open": "260.80",
      "high": "262.50",
      "low": "258.70",
      "close": "260.30",
      "average": "260.3701",
      "volume": "492339",
      "turnover": "128189700.55",
      "trades": "3799"
    },
    {
      "date": "2023-04-06",
      "bid": "259.80",
      "ask": "260.00",
      "open": "260.30",
      "high": "261.80",
      "low": "258.90",
      "close": "259.50",
      "average": "260.3104",
      "volume": "141621",
      "turnover": "36859621.1",
      "trades": "1499"
    },
    {
      "date": "2023-04-11",
      "bid": "267.60",
      "ask": "267.80",
      "open": "260.20",
      "high": "268.00",
      "low": "259.90",
      "close": "267.20",
      "average": "265.9914",
      "volume": "615058",
      "turnover": "163610593.85",
      "trades": "3875"
    },
    {
      "date": "2023-04-12",
      "bid": "268.50",
      "ask": "268.60",
      "open": "265.80",
      "high": "270.10",
      "low": "265.70",
      "close": "267.80",
      "average": "268.0846",
      "volume": "346326",
      "turnover": "92838357.05",
      "trades": "2623"
    },
    {
      "date": "2023-04-13",
      "bid": "263.20",
      "ask": "263.30",
      "open": "268.00",
      "high": "269.10",
      "low": "263.00",
      "close": "263.30",
      "average": "264.6106",
      "volume": "251291",
      "turnover": "66494496.1",
      "trades": "2698"
    },
    {
      "date": "2023-04-14",
      "bid": "265.20",
      "ask": "265.50",
      "open": "264.10",
      "high": "267.30",
      "low": "263.80",
      "close": "265.60",
      "average": "266.0499",
      "volume": "281889",
      "turnover": "74997477.95",
      "trades": "2417"
    },
    {
      "date": "2023-04-17",
      "bid": "265.30",
      "ask": "265.50",
      "open": "265.60",
      "high": "266.00",
      "low": "263.40",
      "close": "265.50",
      "average": "265.0848",
      "volume": "222465",
      "turnover": "58971673.05",
      "trades": "2058"
    },
    {
      "date": "2023-04-18",
      "bid": "266.80",
      "ask": "266.90",
      "open": "267.70",
      "high": "270.70",
      "low": "266.30",
      "close": "266.80",
      "average": "267.9143",
      "volume": "274353",
      "turnover": "73501540.55",
      "trades": "2405"
    },
    {
      "date": "2023-04-19",
      "bid": "269.80",
      "ask": "270.00",
      "open": "267.20",
      "high": "271.50",
      "low": "267.20",
      "close": "270.00",
      "average": "269.7131",
      "volume": "277731",
      "turnover": "74910368.15",
      "trades": "2332"
    },
    {
      "date": "2023-04-20",
      "bid": "267.80",
      "ask": "268.10",
      "open": "270.00",
      "high": "270.50",
      "low": "267.10",
      "close": "267.70",
      "average": "268.0979",
      "volume": "172585",
      "turnover": "46269239.15",
      "trades": "1780"
    },
    {
      "date": "2023-04-21",
      "bid": "268.20",
      "ask": "268.40",
      "open": "268.00",
      "high": "269.40",
      "low": "267.10",
      "close": "268.60",
      "average": "268.5061",
      "volume": "171067",
      "turnover": "45933151.1",
      "trades": "1551"
    },
    {
      "date": "2023-04-24",
      "bid": "266.20",
      "ask": "266.50",
      "open": "268.80",
      "high": "269.50",
      "low": "265.10",
      "close": "266.70",
      "average": "266.8129",
      "volume": "198715",
      "turnover": "52946499.15",
      "trades": "1954"
    },
    {
      "date": "2023-04-25",
      "bid": "266.60",
      "ask": "266.90",
      "open": "266.80",
      "high": "268.80",
      "low": "264.50",
      "close": "266.30",
      "average": "266.773",
      "volume": "260576",
      "turnover": "69520479.34",
      "trades": "2674"
    },
    {
      "date": "2023-04-26",
      "bid": "255.20",
      "ask": "255.30",
      "open": "256.00",
      "high": "261.50",
      "low": "249.00",
      "close": "255.00",
      "average": "254.8855",
      "volume": "699159",
      "turnover": "178250498.6",
      "trades": "7338"
    },
    {
      "date": "2023-04-27",
      "bid": "250.30",
      "ask": "250.50",
      "open": "256.00",
      "high": "257.20",
      "low": "248.40",
      "close": "250.40",
      "average": "252.0566",
      "volume": "512118",
      "turnover": "129044266.3",
      "trades": "4950"
    },
    {
      "date": "2023-04-28",
      "bid": "254.30",
      "ask": "254.60",
      "open": "251.30",
      "high": "258.80",
      "low": "251.30",
      "close": "254.20",
      "average": "255.6386",
      "volume": "400622",
      "turnover": "102415678.6",
      "trades": "3305"
    },
    {
      "date": "2023-05-02",
      "bid": "251.60",
      "ask": "251.80",
      "open": "254.30",
      "high": "255.00",
      "low": "249.30",
      "close": "251.00",
      "average": "251.2124",
      "volume": "432113",
      "turnover": "108557290.1",
      "trades": "3868"
    },
    {
      "date": "2023-05-03",
      "bid": "249.50",
      "ask": "249.70",
      "open": "251.80",
      "high": "254.70",
      "low": "247.90",
      "close": "249.40",
      "average": "250.7356",
      "volume": "353971",
      "turnover": "88749080.4",
      "trades": "3005"
    },
    {
      "date": "2023-05-04",
      "bid": "250.00",
      "ask": "250.30",
      "open": "249.20",
      "high": "250.70",
      "low": "246.10",
      "close": "250.20",
      "average": "249.3005",
      "volume": "580805",
      "turnover": "144794852.65",
      "trades": "2725"
    },
    {
      "date": "2023-05-05",
      "bid": "251.70",
      "ask": "251.80",
      "open": "251.00",
      "high": "252.40",
      "low": "248.30",
      "close": "252.20",
      "average": "251.2145",
      "volume": "248571",
      "turnover": "62462843.94",
      "trades": "2236"
    },
    {
      "date": "2023-05-08",
      "bid": "254.70",
      "ask": "254.90",
      "open": "252.30",
      "high": "255.60",
      "low": "252.00",
      "close": "254.30",
      "average": "254.3037",
      "volume": "201593",
      "turnover": "51264381.85",
      "trades": "1889"
    },
    {
      "date": "2023-05-09",
      "bid": "251.00",
      "ask": "251.30",
      "open": "254.20",
      "high": "254.30",
      "low": "248.90",
      "close": "251.60",
      "average": "251.0066",
      "volume": "204810",
      "turnover": "51407055.95",
      "trades": "2161"
    },
    {
      "date": "2023-05-10",
      "bid": "249.10",
      "ask": "249.30",
      "open": "251.60",
      "high": "253.50",
      "low": "248.40",
      "close": "249.70",
      "average": "250.8865",
      "volume": "231793",
      "turnover": "58154822.25",
      "trades": "2238"
    },
    {
      "date": "2023-05-11",
      "bid": "252.60",
      "ask": "252.80",
      "open": "248.40",
      "high": "252.90",
      "low": "245.80",
      "close": "252.30",
      "average": "250.4078",
      "volume": "401540",
      "turnover": "100545863.5",
      "trades": "2688"
    },
    {
      "date": "2023-05-12",
      "bid": "250.60",
      "ask": "250.80",
      "open": "254.40",
      "high": "255.10",
      "low": "249.40",
      "close": "250.70",
      "average": "251.3254",
      "volume": "288562",
      "turnover": "72535206.4",
      "trades": "2175"
    },
    {
      "date": "2023-05-15",
      "bid": "246.70",
      "ask": "247.00",
      "open": "251.20",
      "high": "253.00",
      "low": "246.40",
      "close": "247.10",
      "average": "248.3155",
      "volume": "246999",
      "turnover": "61320693.15",
      "trades": "2544"
    },
    {
      "date": "2023-05-16",
      "bid": "244.90",
      "ask": "245.10",
      "open": "246.70",
      "high": "246.90",
      "low": "243.60",
      "close": "245.10",
      "average": "245.3059",
      "volume": "199993",
      "turnover": "49058847.9",
      "trades": "2169"
    },
    {
      "date": "2023-05-17",
      "bid": "241.50",
      "ask": "241.70",
      "open": "244.60",
      "high": "244.60",
      "low": "241.50",
      "close": "241.60",
      "average": "242.50",
      "volume": "170941",
      "turnover": "41453973",
      "trades": "2049"
    },
    {
      "date": "2023-05-19",
      "bid": "243.50",
      "ask": "243.70",
      "open": "242.50",
      "high": "244.80",
      "low": "241.10",
      "close": "243.30",
      "average": "243.138",
      "volume": "338410",
      "turnover": "82282381.9",
      "trades": "2699"
    },
    {
      "date": "2023-05-22",
      "bid": "241.10",
      "ask": "241.30",
      "open": "243.30",
      "high": "243.60",
      "low": "240.30",
      "close": "241.40",
      "average": "241.7765",
      "volume": "314705",
      "turnover": "76089569.09",
      "trades": "2593"
    },
    {
      "date": "2023-05-23",
      "bid": "242.80",
      "ask": "243.00",
      "open": "241.40",
      "high": "244.00",
      "low": "240.60",
      "close": "243.00",
      "average": "242.4651",
      "volume": "257989",
      "turnover": "62551843.8",
      "trades": "2331"
    },
    {
      "date": "2023-05-24",
      "bid": "241.40",
      "ask": "241.60",
      "open": "242.10",
      "high": "243.60",
      "low": "241.40",
      "close": "241.40",
      "average": "242.0367",
      "volume": "293226",
      "turnover": "70980801.8",
      "trades": "3111"
    },
    {
      "date": "2023-05-25",
      "bid": "237.00",
      "ask": "237.20",
      "open": "241.40",
      "high": "242.30",
      "low": "236.40",
      "close": "236.40",
      "average": "238.2487",
      "volume": "361524",
      "turnover": "86162209.1",
      "trades": "4281"
    },
    {
      "date": "2023-05-26",
      "bid": "236.50",
      "ask": "236.60",
      "open": "237.50",
      "high": "238.90",
      "low": "235.10",
      "close": "236.30",
      "average": "236.3286",
      "volume": "279869",
      "turnover": "66141371.6",
      "trades": "3892"
    },
    {
      "date": "2023-05-29",
      "bid": "241.00",
      "ask": "241.30",
      "open": "237.00",
      "high": "241.30",
      "low": "235.90",
      "close": "241.00",
      "average": "239.3505",
      "volume": "227333",
      "turnover": "54427783.9",
      "trades": "2199"
    },
    {
      "date": "2023-05-30",
      "bid": "243.10",
      "ask": "243.30",
      "open": "241.30",
      "high": "249.30",
      "low": "241.30",
      "close": "243.00",
      "average": "245.0244",
      "volume": "484515",
      "turnover": "118809478.25",
      "trades": "3118"
    },
    {
      "date": "2023-05-31",
      "bid": "234.50",
      "ask": "234.70",
      "open": "239.50",
      "high": "240.20",
      "low": "232.30",
      "close": "234.00",
      "average": "234.913",
      "volume": "1001071",
      "turnover": "235170077.5",
      "trades": "5518"
    },
    {
      "date": "2023-06-01",
      "bid": "235.60",
      "ask": "235.90",
      "open": "235.40",
      "high": "237.20",
      "low": "233.00",
      "close": "235.60",
      "average": "235.3886",
      "volume": "319345",
      "turnover": "75155468.75",
      "trades": "2329"
    },
    {
      "date": "2023-06-02",
      "bid": "236.70",
      "ask": "236.80",
      "open": "236.40",
      "high": "238.30",
      "low": "235.20",
      "close": "236.40",
      "average": "236.5434",
      "volume": "243758",
      "turnover": "57664186.9",
      "trades": "2386"
    },
    {
      "date": "2023-06-05",
      "bid": "240.00",
      "ask": "240.20",
      "open": "237.70",
      "high": "240.90",
      "low": "236.30",
      "close": "239.70",
      "average": "239.1234",
      "volume": "209510",
      "turnover": "50098835.95",
      "trades": "1857"
    },
    {
      "date": "2023-06-07",
      "bid": "238.50",
      "ask": "238.70",
      "open": "239.70",
      "high": "240.20",
      "low": "237.50",
      "close": "238.00",
      "average": "238.4496",
      "volume": "273118",
      "turnover": "65124868.25",
      "trades": "2408"
    },
    {
      "date": "2023-06-08",
      "bid": "237.90",
      "ask": "238.10",
      "open": "238.00",
      "high": "239.30",
      "low": "236.80",
      "close": "238.20",
      "average": "238.1434",
      "volume": "159093",
      "turnover": "37887867.29",
      "trades": "1664"
    },
    {
      "date": "2023-06-09",
      "bid": "240.40",
      "ask": "240.60",
      "open": "238.20",
      "high": "241.20",
      "low": "237.50",
      "close": "240.60",
      "average": "239.764",
      "volume": "344544",
      "turnover": "82607695.5",
      "trades": "1577"
    },
    {
      "date": "2023-06-12",
      "bid": "240.50",
      "ask": "240.60",
      "open": "241.00",
      "high": "242.60",
      "low": "239.60",
      "close": "240.40",
      "average": "241.1292",
      "volume": "150519",
      "turnover": "36303197.15",
      "trades": "1708"
    },
    {
      "date": "2023-06-13",
      "bid": "237.80",
      "ask": "238.00",
      "open": "240.90",
      "high": "241.30",
      "low": "236.30",
      "close": "237.40",
      "average": "237.5995",
      "volume": "466152",
      "turnover": "110761096.45",
      "trades": "2528"
    },
    {
      "date": "2023-06-14",
      "bid": "240.10",
      "ask": "240.30",
      "open": "237.80",
      "high": "240.30",
      "low": "236.20",
      "close": "240.30",
      "average": "238.3913",
      "volume": "341529",
      "turnover": "81431372",
      "trades": "1660"
    },
    {
      "date": "2023-06-15",
      "bid": "244.30",
      "ask": "244.50",
      "open": "240.10",
      "high": "246.60",
      "low": "239.60",
      "close": "244.50",
      "average": "244.9463",
      "volume": "532277",
      "turnover": "130395448.05",
      "trades": "2877"
    },
    {
      "date": "2023-06-16",
      "bid": "240.40",
      "ask": "240.60",
      "open": "244.30",
      "high": "244.30",
      "low": "238.40",
      "close": "240.60",
      "average": "240.5641",
      "volume": "445587",
      "turnover": "107189132.9",
      "trades": "2539"
    },
    {
      "date": "2023-06-19",
      "bid": "233.90",
      "ask": "234.10",
      "open": "240.00",
      "high": "240.00",
      "low": "233.90",
      "close": "234.50",
      "average": "235.5061",
      "volume": "410698",
      "turnover": "96721038.3",
      "trades": "2556"
    },
    {
      "date": "2023-06-20",
      "bid": "234.30",
      "ask": "234.60",
      "open": "233.70",
      "high": "236.90",
      "low": "232.80",
      "close": "234.10",
      "average": "234.2649",
      "volume": "333578",
      "turnover": "78171836.2",
      "trades": "2065"
    },
    {
      "date": "2023-06-21",
      "bid": "228.40",
      "ask": "228.50",
      "open": "233.00",
      "high": "233.00",
      "low": "228.30",
      "close": "228.30",
      "average": "229.5635",
      "volume": "397073",
      "turnover": "91170723",
      "trades": "2998"
    },
    {
      "date": "2023-06-22",
      "bid": "228.90",
      "ask": "229.10",
      "open": "228.00",
      "high": "230.70",
      "low": "227.40",
      "close": "229.00",
      "average": "228.9198",
      "volume": "245234",
      "turnover": "56141570.45",
      "trades": "2835"
    },
    {
      "date": "2023-06-26",
      "bid": "223.50",
      "ask": "223.60",
      "open": "229.00",
      "high": "229.10",
      "low": "223.50",
      "close": "223.60",
      "average": "225.0206",
      "volume": "326789",
      "turnover": "73540572.75",
      "trades": "3238"
    },
    {
      "date": "2023-06-27",
      "bid": "225.40",
      "ask": "225.50",
      "open": "224.10",
      "high": "226.50",
      "low": "223.20",
      "close": "225.70",
      "average": "225.1747",
      "volume": "270171",
      "turnover": "60828212.6",
      "trades": "2344"
    },
    {
      "date": "2023-06-28",
      "bid": "227.70",
      "ask": "227.90",
      "open": "226.50",
      "high": "228.50",
      "low": "225.20",
      "close": "227.50",
      "average": "227.286",
      "volume": "260936",
      "turnover": "59332277.05",
      "trades": "2247"
    },
    {
      "date": "2023-06-29",
      "bid": "226.50",
      "ask": "226.70",
      "open": "227.80",
      "high": "229.20",
      "low": "226.50",
      "close": "226.90",
      "average": "227.7342",
      "volume": "158564",
      "turnover": "36110748.54",
      "trades": "1741"
    },
    {
      "date": "2023-06-30",
      "bid": "228.40",
      "ask": "228.60",
      "open": "226.90",
      "high": "229.60",
      "low": "226.40",
      "close": "228.20",
      "average": "228.2264",
      "volume": "272522",
      "turnover": "62202736.2",
      "trades": "1708"
    },
    {
      "date": "2023-07-03",
      "bid": "230.60",
      "ask": "230.80",
      "open": "228.40",
      "high": "230.90",
      "low": "227.80",
      "close": "230.60",
      "average": "229.6745",
      "volume": "155530",
      "turnover": "35721119.9",
      "trades": "1859"
    },
    {
      "date": "2023-07-04",
      "bid": "232.70",
      "ask": "232.80",
      "open": "230.60",
      "high": "234.90",
      "low": "230.30",
      "close": "232.60",
      "average": "232.5669",
      "volume": "299710",
      "turnover": "69702583.34",
      "trades": "1885"
    },
    {
      "date": "2023-07-05",
      "bid": "235.20",
      "ask": "235.40",
      "open": "233.00",
      "high": "238.10",
      "low": "233.00",
      "close": "235.40",
      "average": "235.8487",
      "volume": "249756",
      "turnover": "58905153.45",
      "trades": "2000"
    },
    {
      "date": "2023-07-06",
      "bid": "234.20",
      "ask": "234.40",
      "open": "235.00",
      "high": "239.00",
      "low": "234.00",
      "close": "234.20",
      "average": "235.1846",
      "volume": "265449",
      "turnover": "62421479.9",
      "trades": "1884"
    },
    {
      "date": "2023-07-07",
      "bid": "237.30",
      "ask": "237.50",
      "open": "234.30",
      "high": "239.00",
      "low": "234.30",
      "close": "237.10",
      "average": "237.1074",
      "volume": "260140",
      "turnover": "61681415.14",
      "trades": "1786"
    },
    {
      "date": "2023-07-10",
      "bid": "236.10",
      "ask": "236.20",
      "open": "237.10",
      "high": "238.10",
      "low": "235.70",
      "close": "236.50",
      "average": "236.582",
      "volume": "160593",
      "turnover": "37993060.29",
      "trades": "1468"
    },
    {
      "date": "2023-07-11",
      "bid": "236.60",
      "ask": "236.80",
      "open": "236.90",
      "high": "237.80",
      "low": "235.00",
      "close": "236.90",
      "average": "236.7936",
      "volume": "217414",
      "turnover": "51478350.65",
      "trades": "1464"
    },
    {
      "date": "2023-07-12",
      "bid": "239.40",
      "ask": "239.70",
      "open": "237.50",
      "high": "239.70",
      "low": "235.30",
      "close": "239.40",
      "average": "238.4288",
      "volume": "162249",
      "turnover": "38685129.5",
      "trades": "1380"
    },
    {
      "date": "2023-07-13",
      "bid": "237.60",
      "ask": "238.10",
      "open": "239.40",
      "high": "240.60",
      "low": "237.00",
      "close": "237.30",
      "average": "238.1978",
      "volume": "271520",
      "turnover": "64674288.65",
      "trades": "1660"
    },
    {
      "date": "2023-07-14",
      "bid": "255.90",
      "ask": "256.20",
      "open": "245.20",
      "high": "261.20",
      "low": "240.90",
      "close": "256.50",
      "average": "254.3075",
      "volume": "869700",
      "turnover": "221087044.1",
      "trades": "7175"
    },
    {
      "date": "2023-07-17",
      "bid": "261.50",
      "ask": "261.70",
      "open": "259.60",
      "high": "263.40",
      "low": "257.70",
      "close": "262.00",
      "average": "261.3356",
      "volume": "455148",
      "turnover": "118939361.8",
      "trades": "3420"
    },
    {
      "date": "2023-07-18",
      "bid": "260.40",
      "ask": "260.60",
      "open": "262.00",
      "high": "262.50",
      "low": "258.70",
      "close": "261.10",
      "average": "260.5398",
      "volume": "234422",
      "turnover": "61076128.95",
      "trades": "2261"
    },
    {
      "date": "2023-07-19",
      "bid": "266.90",
      "ask": "267.10",
      "open": "261.10",
      "high": "268.60",
      "low": "260.60",
      "close": "267.50",
      "average": "266.565",
      "volume": "320998",
      "turnover": "85567744.55",
      "trades": "2332"
    },
    {
      "date": "2023-07-20",
      "bid": "272.10",
      "ask": "272.20",
      "open": "267.00",
      "high": "272.10",
      "low": "266.00",
      "close": "271.80",
      "average": "270.232",
      "volume": "257640",
      "turnover": "69622561.4",
      "trades": "2151"
    },
    {
      "date": "2023-07-21",
      "bid": "271.80",
      "ask": "272.10",
      "open": "273.00",
      "high": "273.20",
      "low": "269.20",
      "close": "272.40",
      "average": "271.7129",
      "volume": "199171",
      "turnover": "54115155.65",
      "trades": "1830"
    },
    {
      "date": "2023-07-24",
      "bid": "272.90",
      "ask": "273.10",
      "open": "272.10",
      "high": "274.10",
      "low": "271.40",
      "close": "273.40",
      "average": "273.0438",
      "volume": "184530",
      "turnover": "50384843",
      "trades": "2018"
    },
    {
      "date": "2023-07-25",
      "bid": "269.10",
      "ask": "269.40",
      "open": "273.50",
      "high": "274.00",
      "low": "264.50",
      "close": "269.70",
      "average": "268.5274",
      "volume": "272434",
      "turnover": "73068308.15",
      "trades": "3010"
    },
    {
      "date": "2023-07-26",
      "bid": "270.80",
      "ask": "271.30",
      "open": "270.10",
      "high": "271.60",
      "low": "268.10",
      "close": "271.60",
      "average": "270.1797",
      "volume": "173984",
      "turnover": "47006140.4",
      "trades": "1917"
    },
    {
      "date": "2023-07-27",
      "bid": "269.40",
      "ask": "270.00",
      "open": "271.60",
      "high": "273.80",
      "low": "269.30",
      "close": "270.30",
      "average": "270.8479",
      "volume": "228927",
      "turnover": "62005640.62",
      "trades": "2375"
    },
    {
      "date": "2023-07-28",
      "bid": "270.10",
      "ask": "270.30",
      "open": "269.80",
      "high": "270.80",
      "low": "268.00",
      "close": "270.00",
      "average": "269.7694",
      "volume": "108589",
      "turnover": "29292675",
      "trades": "1466"
    },
    {
      "date": "2023-07-31",
      "bid": "267.30",
      "ask": "267.70",
      "open": "270.00",
      "high": "270.00",
      "low": "265.90",
      "close": "268.20",
      "average": "267.4252",
      "volume": "304921",
      "turnover": "81539877.9",
      "trades": "2437"
    },
    {
      "date": "2023-08-01",
      "bid": "267.50",
      "ask": "267.60",
      "open": "268.00",
      "high": "268.20",
      "low": "265.50",
      "close": "267.70",
      "average": "267.0077",
      "volume": "148637",
      "turnover": "39687259.7",
      "trades": "1565"
    },
    {
      "date": "2023-08-02",
      "bid": "264.70",
      "ask": "264.90",
      "open": "265.90",
      "high": "266.10",
      "low": "263.20",
      "close": "265.00",
      "average": "264.8254",
      "volume": "159653",
      "turnover": "42280153.29",
      "trades": "1379"
    },
    {
      "date": "2023-08-03",
      "bid": "260.20",
      "ask": "260.50",
      "open": "265.00",
      "high": "265.00",
      "low": "259.90",
      "close": "260.70",
      "average": "261.2228",
      "volume": "161688",
      "turnover": "42235337.54",
      "trades": "1503"
    },
    {
      "date": "2023-08-04",
      "bid": "261.50",
      "ask": "261.70",
      "open": "261.00",
      "high": "263.70",
      "low": "260.30",
      "close": "261.70",
      "average": "261.9951",
      "volume": "159338",
      "turnover": "41752470.35",
      "trades": "1237"
    },
    {
      "date": "2023-08-07",
      "bid": "261.90",
      "ask": "262.10",
      "open": "261.70",
      "high": "262.30",
      "low": "259.80",
      "close": "261.90",
      "average": "261.4748",
      "volume": "95743",
      "turnover": "25035323.85",
      "trades": "1201"
    },
    {
      "date": "2023-08-08",
      "bid": "261.70",
      "ask": "262.00",
      "open": "261.90",
      "high": "266.20",
      "low": "260.70",
      "close": "261.90",
      "average": "263.2727",
      "volume": "176058",
      "turnover": "46355634.75",
      "trades": "1775"
    },
    {
      "date": "2023-08-09",
      "bid": "264.90",
      "ask": "265.20",
      "open": "261.10",
      "high": "265.60",
      "low": "260.90",
      "close": "264.80",
      "average": "264.1573",
      "volume": "151888",
      "turnover": "40116473",
      "trades": "1380"
    },
    {
      "date": "2023-08-10",
      "bid": "264.10",
      "ask": "264.30",
      "open": "265.10",
      "high": "265.20",
      "low": "262.10",
      "close": "264.00",
      "average": "263.8071",
      "volume": "144738",
      "turnover": "38180750.2",
      "trades": "1355"
    },
    {
      "date": "2023-08-11",
      "bid": "261.60",
      "ask": "262.10",
      "open": "263.80",
      "high": "264.90",
      "low": "261.90",
      "close": "262.40",
      "average": "263.223",
      "volume": "109505",
      "turnover": "28828287.3",
      "trades": "1125"
    },
    {
      "date": "2023-08-14",
      "bid": "262.70",
      "ask": "263.00",
      "open": "261.60",
      "high": "263.70",
      "low": "259.70",
      "close": "263.00",
      "average": "261.9783",
      "volume": "175722",
      "turnover": "46024473.45",
      "trades": "1332"
    },
    {
      "date": "2023-08-15",
      "bid": "260.70",
      "ask": "261.00",
      "open": "263.00",
      "high": "263.00",
      "low": "260.30",
      "close": "260.90",
      "average": "261.4251",
      "volume": "108302",
      "turnover": "28319090.8",
      "trades": "1123"
    },
    {
      "date": "2023-08-16",
      "bid": "261.50",
      "ask": "261.70",
      "open": "259.90",
      "high": "262.00",
      "low": "259.90",
      "close": "261.80",
      "average": "261.2847",
      "volume": "87582",
      "turnover": "22883025.15",
      "trades": "874"
    },
    {
      "date": "2023-08-17",
      "bid": "261.30",
      "ask": "261.90",
      "open": "261.30",
      "high": "262.60",
      "low": "258.70",
      "close": "262.00",
      "average": "261.1712",
      "volume": "180437",
      "turnover": "47128732.15",
      "trades": "1515"
    },
    {
      "date": "2023-08-18",
      "bid": "258.60",
      "ask": "258.80",
      "open": "261.10",
      "high": "261.50",
      "low": "256.50",
      "close": "258.80",
      "average": "258.7666",
      "volume": "135798",
      "turnover": "35138692.75",
      "trades": "1328"
    },
    {
      "date": "2023-08-21",
      "bid": "258.60",
      "ask": "258.90",
      "open": "258.80",
      "high": "260.60",
      "low": "258.50",
      "close": "258.90",
      "average": "259.3703",
      "volume": "143372",
      "turnover": "37186201.1",
      "trades": "1205"
    },
    {
      "date": "2023-08-22",
      "bid": "258.60",
      "ask": "258.90",
      "open": "258.90",
      "high": "260.50",
      "low": "257.30",
      "close": "259.00",
      "average": "259.0031",
      "volume": "181587",
      "turnover": "47113389.6",
      "trades": "1440"
    },
    {
      "date": "2023-08-23",
      "bid": "257.40",
      "ask": "257.60",
      "open": "259.00",
      "high": "261.50",
      "low": "257.40",
      "close": "257.90",
      "average": "259.1013",
      "volume": "163996",
      "turnover": "42486103.5",
      "trades": "1361"
    },
    {
      "date": "2023-08-24",
      "bid": "258.60",
      "ask": "258.70",
      "open": "257.80",
      "high": "261.60",
      "low": "257.30",
      "close": "258.90",
      "average": "259.7087",
      "volume": "214705",
      "turnover": "55764130.4",
      "trades": "1566"
    },
    {
      "date": "2023-08-25",
      "bid": "259.90",
      "ask": "260.00",
      "open": "258.90",
      "high": "260.80",
      "low": "257.40",
      "close": "260.20",
      "average": "259.7454",
      "volume": "125486",
      "turnover": "32599128.2",
      "trades": "1683"
    },
    {
      "date": "2023-08-28",
      "bid": "262.90",
      "ask": "263.20",
      "open": "260.20",
      "high": "263.40",
      "low": "260.20",
      "close": "262.90",
      "average": "262.4211",
      "volume": "125573",
      "turnover": "32953385.7",
      "trades": "1369"
    },
    {
      "date": "2023-08-29",
      "bid": "263.50",
      "ask": "263.60",
      "open": "262.80",
      "high": "264.00",
      "low": "261.20",
      "close": "264.00",
      "average": "263.121",
      "volume": "141439",
      "turnover": "37215869.5",
      "trades": "1373"
    },
    {
      "date": "2023-08-30",
      "bid": "264.30",
      "ask": "264.40",
      "open": "264.00",
      "high": "265.50",
      "low": "263.50",
      "close": "264.60",
      "average": "264.5585",
      "volume": "105971",
      "turnover": "28035709.7",
      "trades": "1263"
    },
    {
      "date": "2023-08-31",
      "bid": "264.30",
      "ask": "264.80",
      "open": "264.60",
      "high": "265.90",
      "low": "263.50",
      "close": "264.70",
      "average": "264.5919",
      "volume": "165220",
      "turnover": "43715933.2",
      "trades": "1219"
    },
    {
      "date": "2023-09-01",
      "bid": "266.10",
      "ask": "266.40",
      "open": "264.70",
      "high": "269.00",
      "low": "262.30",
      "close": "266.50",
      "average": "266.3554",
      "volume": "249651",
      "turnover": "66410554.75",
      "trades": "1821"
    },
    {
      "date": "2023-09-04",
      "bid": "264.20",
      "ask": "264.40",
      "open": "266.50",
      "high": "268.10",
      "low": "262.80",
      "close": "264.40",
      "average": "264.8359",
      "volume": "165561",
      "turnover": "43846421.3",
      "trades": "1789"
    },
    {
      "date": "2023-09-05",
      "bid": "262.80",
      "ask": "263.30",
      "open": "263.90",
      "high": "264.40",
      "low": "260.40",
      "close": "263.20",
      "average": "262.5593",
      "volume": "150728",
      "turnover": "39575010.65",
      "trades": "1651"
    },
    {
      "date": "2023-09-06",
      "bid": "262.20",
      "ask": "262.40",
      "open": "263.70",
      "high": "264.00",
      "low": "260.60",
      "close": "262.40",
      "average": "262.0763",
      "volume": "134890",
      "turnover": "35357407.4",
      "trades": "1476"
    },
    {
      "date": "2023-09-07",
      "bid": "263.90",
      "ask": "264.00",
      "open": "262.40",
      "high": "265.90",
      "low": "260.80",
      "close": "264.00",
      "average": "263.9692",
      "volume": "191842",
      "turnover": "50638451.35",
      "trades": "1560"
    },
    {
      "date": "2023-09-08",
      "bid": "265.20",
      "ask": "265.30",
      "open": "264.00",
      "high": "266.00",
      "low": "261.60",
      "close": "265.60",
      "average": "264.5018",
      "volume": "126147",
      "turnover": "33371568.35",
      "trades": "1197"
    },
    {
      "date": "2023-09-11",
      "bid": "265.10",
      "ask": "265.30",
      "open": "265.50",
      "high": "269.20",
      "low": "263.90",
      "close": "265.30",
      "average": "266.0716",
      "volume": "210249",
      "turnover": "55928067.7",
      "trades": "1847"
    },
    {
      "date": "2023-09-12",
      "bid": "266.80",
      "ask": "267.00",
      "open": "265.30",
      "high": "268.40",
      "low": "265.30",
      "close": "267.00",
      "average": "267.0776",
      "volume": "134047",
      "turnover": "35801606.36",
      "trades": "1104"
    },
    {
      "date": "2023-09-13",
      "bid": "263.70",
      "ask": "263.90",
      "open": "266.00",
      "high": "266.90",
      "low": "262.90",
      "close": "264.10",
      "average": "264.218",
      "volume": "252745",
      "turnover": "66782260",
      "trades": "1271"
    },
    {
      "date": "2023-09-14",
      "bid": "268.80",
      "ask": "269.00",
      "open": "264.00",
      "high": "269.40",
      "low": "263.80",
      "close": "269.10",
      "average": "267.6081",
      "volume": "169921",
      "turnover": "45491351.15",
      "trades": "1376"
    },
    {
      "date": "2023-09-15",
      "bid": "268.30",
      "ask": "269.00",
      "open": "269.20",
      "high": "271.80",
      "low": "268.00",
      "close": "268.30",
      "average": "269.257",
      "volume": "441612",
      "turnover": "118904010.15",
      "trades": "2779"
    },
    {
      "date": "2023-09-18",
      "bid": "270.50",
      "ask": "270.80",
      "open": "268.30",
      "high": "273.10",
      "low": "267.70",
      "close": "270.60",
      "average": "270.95",
      "volume": "210172",
      "turnover": "56789151.5",
      "trades": "1722"
    },
    {
      "date": "2023-09-19",
      "bid": "269.70",
      "ask": "270.00",
      "open": "270.70",
      "high": "272.20",
      "low": "268.30",
      "close": "270.00",
      "average": "270.2176",
      "volume": "239860",
      "turnover": "64816820.75",
      "trades": "1776"
    },
    {
      "date": "2023-09-20",
      "bid": "263.70",
      "ask": "264.00",
      "open": "266.90",
      "high": "268.20",
      "low": "256.10",
      "close": "263.30",
      "average": "262.0068",
      "volume": "549853",
      "turnover": "144071854.19",
      "trades": "5078"
    },
    {
      "date": "2023-09-21",
      "bid": "259.80",
      "ask": "259.90",
      "open": "259.40",
      "high": "260.70",
      "low": "256.80",
      "close": "260.00",
      "average": "258.9408",
      "volume": "245942",
      "turnover": "63682856.05",
      "trades": "2225"
    },
    {
      "date": "2023-09-22",
      "bid": "258.00",
      "ask": "258.10",
      "open": "259.00",
      "high": "261.30",
      "low": "257.30",
      "close": "258.10",
      "average": "258.7143",
      "volume": "141680",
      "turnover": "36656700.15",
      "trades": "1463"
    },
    {
      "date": "2023-09-25",
      "bid": "254.50",
      "ask": "254.70",
      "open": "258.10",
      "high": "258.80",
      "low": "253.10",
      "close": "254.50",
      "average": "255.0217",
      "volume": "177363",
      "turnover": "45231225.55",
      "trades": "2266"
    },
    {
      "date": "2023-09-26",
      "bid": "256.30",
      "ask": "256.50",
      "open": "254.50",
      "high": "257.20",
      "low": "251.90",
      "close": "257.00",
      "average": "255.4015",
      "volume": "264754",
      "turnover": "67614871",
      "trades": "2404"
    },
    {
      "date": "2023-09-27",
      "bid": "256.60",
      "ask": "256.80",
      "open": "257.00",
      "high": "262.10",
      "low": "255.90",
      "close": "256.50",
      "average": "258.431",
      "volume": "290533",
      "turnover": "75075379.95",
      "trades": "3235"
    },
    {
      "date": "2023-09-28",
      "bid": "249.80",
      "ask": "250.00",
      "open": "251.90",
      "high": "252.60",
      "low": "241.10",
      "close": "249.20",
      "average": "246.6524",
      "volume": "888719",
      "turnover": "219201106.65",
      "trades": "7913"
    },
    {
      "date": "2023-09-29",
      "bid": "250.70",
      "ask": "251.00",
      "open": "249.20",
      "high": "252.70",
      "low": "248.20",
      "close": "250.40",
      "average": "250.7696",
      "volume": "215061",
      "turnover": "53930496.3",
      "trades": "1752"
    },
    {
      "date": "2023-10-02",
      "bid": "248.80",
      "ask": "249.00",
      "open": "250.40",
      "high": "254.50",
      "low": "248.10",
      "close": "248.80",
      "average": "249.4944",
      "volume": "170648",
      "turnover": "42575676",
      "trades": "2075"
    },
    {
      "date": "2023-10-03",
      "bid": "245.40",
      "ask": "245.60",
      "open": "248.80",
      "high": "248.80",
      "low": "244.90",
      "close": "244.90",
      "average": "246.0683",
      "volume": "106797",
      "turnover": "26279389.6",
      "trades": "1569"
    },
    {
      "date": "2023-10-04",
      "bid": "249.50",
      "ask": "249.70",
      "open": "247.70",
      "high": "251.30",
      "low": "246.00",
      "close": "250.00",
      "average": "249.2651",
      "volume": "304390",
      "turnover": "75874643.75",
      "trades": "1954"
    },
    {
      "date": "2023-10-05",
      "bid": "253.40",
      "ask": "253.60",
      "open": "250.70",
      "high": "256.00",
      "low": "250.70",
      "close": "253.70",
      "average": "253.6547",
      "volume": "170419",
      "turnover": "43241514.7",
      "trades": "1211"
    },
    {
      "date": "2023-10-06",
      "bid": "252.90",
      "ask": "253.10",
      "open": "253.40",
      "high": "254.30",
      "low": "251.70",
      "close": "253.40",
      "average": "253.3343",
      "volume": "192067",
      "turnover": "48658054.85",
      "trades": "1313"
    },
    {
      "date": "2023-10-09",
      "bid": "250.70",
      "ask": "250.90",
      "open": "253.10",
      "high": "253.90",
      "low": "250.10",
      "close": "251.00",
      "average": "251.658",
      "volume": "119577",
      "turnover": "30094153.95",
      "trades": "1320"
    },
    {
      "date": "2023-10-10",
      "bid": "249.90",
      "ask": "250.20",
      "open": "251.20",
      "high": "253.60",
      "low": "249.00",
      "close": "250.10",
      "average": "250.2212",
      "volume": "242374",
      "turnover": "60659298.95",
      "trades": "1813"
    },
    {
      "date": "2023-10-11",
      "bid": "250.10",
      "ask": "250.30",
      "open": "250.00",
      "high": "251.50",
      "low": "248.80",
      "close": "250.90",
      "average": "250.5093",
      "volume": "192745",
      "turnover": "48283106.45",
      "trades": "1757"
    },
    {
      "date": "2023-10-12",
      "bid": "248.00",
      "ask": "248.20",
      "open": "251.10",
      "high": "252.80",
      "low": "247.10",
      "close": "247.90",
      "average": "249.109",
      "volume": "293304",
      "turnover": "73060496.92",
      "trades": "2034"
    },
    {
      "date": "2023-10-13",
      "bid": "244.70",
      "ask": "245.20",
      "open": "247.70",
      "high": "248.70",
      "low": "243.30",
      "close": "244.80",
      "average": "245.3429",
      "volume": "181279",
      "turnover": "44466285.95",
      "trades": "1803"
    },
    {
      "date": "2023-10-16",
      "bid": "240.80",
      "ask": "240.90",
      "open": "244.80",
      "high": "246.30",
      "low": "240.30",
      "close": "240.70",
      "average": "242.1117",
      "volume": "173752",
      "turnover": "42069986.7",
      "trades": "1998"
    },
    {
      "date": "2023-10-17",
      "bid": "241.50",
      "ask": "241.80",
      "open": "240.70",
      "high": "244.60",
      "low": "239.80",
      "close": "241.80",
      "average": "242.2103",
      "volume": "119607",
      "turnover": "28969920.85",
      "trades": "1314"
    },
    {
      "date": "2023-10-18",
      "bid": "239.60",
      "ask": "239.90",
      "open": "240.70",
      "high": "242.40",
      "low": "239.00",
      "close": "239.80",
      "average": "240.3094",
      "volume": "221733",
      "turnover": "53271171.42",
      "trades": "1670"
    },
    {
      "date": "2023-10-19",
      "bid": "239.90",
      "ask": "240.10",
      "open": "239.30",
      "high": "240.90",
      "low": "238.20",
      "close": "240.10",
      "average": "239.6554",
      "volume": "175562",
      "turnover": "42096434",
      "trades": "1645"
    },
    {
      "date": "2023-10-20",
      "bid": "237.00",
      "ask": "237.30",
      "open": "239.00",
      "high": "239.10",
      "low": "234.00",
      "close": "236.70",
      "average": "236.2525",
      "volume": "248529",
      "turnover": "58714775.65",
      "trades": "2782"
    },
    {
      "date": "2023-10-23",
      "bid": "239.70",
      "ask": "240.30",
      "open": "236.70",
      "high": "240.30",
      "low": "234.90",
      "close": "239.30",
      "average": "237.9002",
      "volume": "273687",
      "turnover": "65215028.45",
      "trades": "1748"
    },
    {
      "date": "2023-10-24",
      "bid": "237.00",
      "ask": "237.20",
      "open": "238.80",
      "high": "240.60",
      "low": "233.00",
      "close": "237.00",
      "average": "236.9821",
      "volume": "269367",
      "turnover": "63822675.05",
      "trades": "2401"
    },
    {
      "date": "2023-10-25",
      "bid": "235.60",
      "ask": "235.80",
      "open": "237.00",
      "high": "239.40",
      "low": "229.80",
      "close": "235.60",
      "average": "234.6163",
      "volume": "431390",
      "turnover": "101206214.3",
      "trades": "4425"
    },
    {
      "date": "2023-10-26",
      "bid": "247.80",
      "ask": "247.90",
      "open": "235.20",
      "high": "251.20",
      "low": "235.20",
      "close": "248.20",
      "average": "245.5142",
      "volume": "416656",
      "turnover": "102314039.05",
      "trades": "3359"
    },
    {
      "date": "2023-10-27",
      "bid": "245.10",
      "ask": "245.50",
      "open": "248.20",
      "high": "252.30",
      "low": "244.70",
      "close": "245.80",
      "average": "247.5349",
      "volume": "252055",
      "turnover": "62395353.2",
      "trades": "2343"
    },
    {
      "date": "2023-10-30",
      "bid": "246.80",
      "ask": "247.20",
      "open": "245.80",
      "high": "247.60",
      "low": "244.80",
      "close": "247.00",
      "average": "246.3701",
      "volume": "154186",
      "turnover": "37986678.4",
      "trades": "1505"
    },
    {
      "date": "2023-10-31",
      "bid": "246.50",
      "ask": "246.90",
      "open": "247.10",
      "high": "248.10",
      "low": "244.70",
      "close": "246.60",
      "average": "246.3207",
      "volume": "438869",
      "turnover": "108438369",
      "trades": "1604"
    },
    {
      "date": "2023-11-01",
      "bid": "250.00",
      "ask": "250.20",
      "open": "246.10",
      "high": "250.60",
      "low": "246.10",
      "close": "250.00",
      "average": "249.2947",
      "volume": "147041",
      "turnover": "36656547.29",
      "trades": "1255"
    },
    {
      "date": "2023-11-02",
      "bid": "249.80",
      "ask": "250.10",
      "open": "250.80",
      "high": "252.60",
      "low": "249.50",
      "close": "250.50",
      "average": "250.7113",
      "volume": "164840",
      "turnover": "41326819.1",
      "trades": "1543"
    },
    {
      "date": "2023-11-03",
      "bid": "252.00",
      "ask": "252.30",
      "open": "250.50",
      "high": "252.80",
      "low": "250.30",
      "close": "252.30",
      "average": "251.7045",
      "volume": "87468",
      "turnover": "22013907.25",
      "trades": "851"
    },
    {
      "date": "2023-11-06",
      "bid": "251.00",
      "ask": "251.30",
      "open": "252.30",
      "high": "252.90",
      "low": "249.20",
      "close": "251.70",
      "average": "251.1573",
      "volume": "145351",
      "turnover": "36501438.54",
      "trades": "1653"
    },
    {
      "date": "2023-11-07",
      "bid": "250.40",
      "ask": "250.60",
      "open": "251.70",
      "high": "253.60",
      "low": "249.60",
      "close": "250.50",
      "average": "250.9429",
      "volume": "126658",
      "turnover": "31784260.4",
      "trades": "1530"
    },
    {
      "date": "2023-11-08",
      "bid": "248.20",
      "ask": "248.40",
      "open": "250.50",
      "high": "250.70",
      "low": "246.60",
      "close": "248.30",
      "average": "248.4076",
      "volume": "173874",
      "turnover": "43193946.1",
      "trades": "1491"
    },
    {
      "date": "2023-11-09",
      "bid": "246.10",
      "ask": "246.20",
      "open": "248.30",
      "high": "248.90",
      "low": "246.20",
      "close": "246.80",
      "average": "246.8974",
      "volume": "195295",
      "turnover": "48219892.65",
      "trades": "1480"
    },
    {
      "date": "2023-11-10",
      "bid": "245.70",
      "ask": "246.00",
      "open": "247.00",
      "high": "249.40",
      "low": "243.90",
      "close": "245.90",
      "average": "245.5881",
      "volume": "224194",
      "turnover": "55031724.5",
      "trades": "1680"
    },
    {
      "date": "2023-11-13",
      "bid": "251.00",
      "ask": "251.20",
      "open": "246.00",
      "high": "251.50",
      "low": "245.50",
      "close": "250.80",
      "average": "249.6113",
      "volume": "155170",
      "turnover": "38723914.15",
      "trades": "1374"
    },
    {
      "date": "2023-11-14",
      "bid": "254.60",
      "ask": "254.80",
      "open": "250.80",
      "high": "256.00",
      "low": "248.10",
      "close": "254.70",
      "average": "253.6261",
      "volume": "268430",
      "turnover": "68033437.8",
      "trades": "1746"
    },
    {
      "date": "2023-11-15",
      "bid": "254.20",
      "ask": "254.40",
      "open": "255.30",
      "high": "256.50",
      "low": "252.00",
      "close": "254.50",
      "average": "253.8303",
      "volume": "250338",
      "turnover": "63540151.3",
      "trades": "1917"
    },
    {
      "date": "2023-11-16",
      "bid": "252.60",
      "ask": "252.90",
      "open": "254.70",
      "high": "259.20",
      "low": "251.60",
      "close": "252.70",
      "average": "254.8872",
      "volume": "247842",
      "turnover": "63205893.25",
      "trades": "1793"
    },
    {
      "date": "2023-11-17",
      "bid": "257.50",
      "ask": "257.60",
      "open": "252.90",
      "high": "258.30",
      "low": "252.90",
      "close": "257.20",
      "average": "257.1455",
      "volume": "127765",
      "turnover": "32855369.2",
      "trades": "1119"
    },
    {
      "date": "2023-11-20",
      "bid": "256.00",
      "ask": "256.20",
      "open": "257.20",
      "high": "260.50",
      "low": "255.30",
      "close": "256.20",
      "average": "257.1883",
      "volume": "193698",
      "turnover": "49908447.5",
      "trades": "1426"
    },
    {
      "date": "2023-11-21",
      "bid": "258.00",
      "ask": "258.30",
      "open": "256.20",
      "high": "258.90",
      "low": "256.10",
      "close": "258.20",
      "average": "257.6408",
      "volume": "161039",
      "turnover": "41489922.9",
      "trades": "1597"
    },
    {
      "date": "2023-11-22",
      "bid": "258.90",
      "ask": "259.10",
      "open": "258.20",
      "high": "259.60",
      "low": "257.50",
      "close": "259.30",
      "average": "258.9399",
      "volume": "166651",
      "turnover": "43148281.15",
      "trades": "1388"
    },
    {
      "date": "2023-11-23",
      "bid": "259.50",
      "ask": "259.70",
      "open": "260.00",
      "high": "260.80",
      "low": "258.90",
      "close": "259.30",
      "average": "259.4136",
      "volume": "149165",
      "turnover": "38698431.65",
      "trades": "1323"
    },
    {
      "date": "2023-11-24",
      "bid": "259.90",
      "ask": "260.10",
      "open": "259.30",
      "high": "261.50",
      "low": "259.00",
      "close": "260.30",
      "average": "260.0576",
      "volume": "115978",
      "turnover": "30161525.15",
      "trades": "1599"
    },
    {
      "date": "2023-11-27",
      "bid": "258.40",
      "ask": "258.60",
      "open": "260.10",
      "high": "262.30",
      "low": "258.30",
      "close": "258.40",
      "average": "259.201",
      "volume": "190670",
      "turnover": "49427885.35",
      "trades": "1870"
    },
    {
      "date": "2023-11-28",
      "bid": "261.80",
      "ask": "262.10",
      "open": "259.00",
      "high": "262.20",
      "low": "257.90",
      "close": "261.10",
      "average": "260.4372",
      "volume": "153200",
      "turnover": "39911380.35",
      "trades": "1609"
    },
    {
      "date": "2023-11-29",
      "bid": "261.90",
      "ask": "262.20",
      "open": "261.40",
      "high": "263.50",
      "low": "260.80",
      "close": "261.40",
      "average": "261.9156",
      "volume": "152357",
      "turnover": "39904465.79",
      "trades": "1431"
    },
    {
      "date": "2023-11-30",
      "bid": "261.80",
      "ask": "262.10",
      "open": "262.00",
      "high": "263.20",
      "low": "260.70",
      "close": "261.60",
      "average": "261.7293",
      "volume": "317296",
      "turnover": "83045329.15",
      "trades": "1628"
    },
    {
      "date": "2023-12-01",
      "bid": "261.70",
      "ask": "262.00",
      "open": "261.60",
      "high": "263.50",
      "low": "261.00",
      "close": "262.30",
      "average": "262.2524",
      "volume": "118772",
      "turnover": "31148105.2",
      "trades": "1205"
    },
    {
      "date": "2023-12-04",
      "bid": "266.50",
      "ask": "266.70",
      "open": "262.30",
      "high": "267.90",
      "low": "262.00",
      "close": "266.90",
      "average": "266.343",
      "volume": "201991",
      "turnover": "53799109.5",
      "trades": "1892"
    },
    {
      "date": "2023-12-05",
      "bid": "271.90",
      "ask": "272.10",
      "open": "266.90",
      "high": "277.10",
      "low": "266.60",
      "close": "271.90",
      "average": "273.3419",
      "volume": "407606",
      "turnover": "111442496.05",
      "trades": "3199"
    },
    {
      "date": "2023-12-06",
      "bid": "270.30",
      "ask": "270.50",
      "open": "271.90",
      "high": "274.60",
      "low": "270.00",
      "close": "270.00",
      "average": "271.3568",
      "volume": "269678",
      "turnover": "73195507.5",
      "trades": "1692"
    },
    {
      "date": "2023-12-07",
      "bid": "272.30",
      "ask": "272.50",
      "open": "270.10",
      "high": "273.40",
      "low": "267.10",
      "close": "272.30",
      "average": "270.9504",
      "volume": "318288",
      "turnover": "86238934.6",
      "trades": "1851"
    },
    {
      "date": "2023-12-08",
      "bid": "272.70",
      "ask": "272.90",
      "open": "272.30",
      "high": "274.40",
      "low": "271.00",
      "close": "272.90",
      "average": "273.0226",
      "volume": "321062",
      "turnover": "87641829.65",
      "trades": "1717"
    },
    {
      "date": "2023-12-11",
      "bid": "277.10",
      "ask": "277.30",
      "open": "272.90",
      "high": "278.40",
      "low": "272.30",
      "close": "277.60",
      "average": "276.7639",
      "volume": "308812",
      "turnover": "85467572.25",
      "trades": "1975"
    },
    {
      "date": "2023-12-12",
      "bid": "275.70",
      "ask": "276.00",
      "open": "277.60",
      "high": "278.30",
      "low": "272.70",
      "close": "275.70",
      "average": "274.9335",
      "volume": "451476",
      "turnover": "124096462.9",
      "trades": "3737"
    },
    {
      "date": "2023-12-13",
      "bid": "273.40",
      "ask": "273.50",
      "open": "275.70",
      "high": "278.60",
      "low": "273.00",
      "close": "273.00",
      "average": "274.6065",
      "volume": "193085",
      "turnover": "53018712.9",
      "trades": "1449"
    },
    {
      "date": "2023-12-14",
      "bid": "276.90",
      "ask": "277.20",
      "open": "274.50",
      "high": "281.10",
      "low": "274.40",
      "close": "276.80",
      "average": "277.7474",
      "volume": "380540",
      "turnover": "105683598.95",
      "trades": "2655"
    },
    {
      "date": "2023-12-15",
      "bid": "267.90",
      "ask": "268.10",
      "open": "276.90",
      "high": "278.50",
      "low": "266.70",
      "close": "267.60",
      "average": "268.9668",
      "volume": "612881",
      "turnover": "164845842.55",
      "trades": "4499"
    },
    {
      "date": "2023-12-18",
      "bid": "263.70",
      "ask": "263.80",
      "open": "267.60",
      "high": "268.30",
      "low": "262.20",
      "close": "263.50",
      "average": "264.2622",
      "volume": "376012",
      "turnover": "98863974.35",
      "trades": "2865"
    },
    {
      "date": "2023-12-19",
      "bid": "266.40",
      "ask": "267.00",
      "open": "263.50",
      "high": "267.10",
      "low": "263.10",
      "close": "266.50",
      "average": "265.7152",
      "volume": "315867",
      "turnover": "83916985.09",
      "trades": "1800"
    },
    {
      "date": "2023-12-20",
      "bid": "267.70",
      "ask": "268.00",
      "open": "266.50",
      "high": "269.40",
      "low": "264.50",
      "close": "267.70",
      "average": "267.4614",
      "volume": "326922",
      "turnover": "87464409.7",
      "trades": "1979"
    },
    {
      "date": "2023-12-21",
      "bid": "265.80",
      "ask": "266.10",
      "open": "267.70",
      "high": "268.00",
      "low": "264.60",
      "close": "265.70",
      "average": "265.7382",
      "volume": "137091",
      "turnover": "36424034.29",
      "trades": "1479"
    },
    {
      "date": "2023-12-22",
      "bid": "266.00",
      "ask": "266.20",
      "open": "265.60",
      "high": "266.80",
      "low": "264.30",
      "close": "266.00",
      "average": "265.4568",
      "volume": "150875",
      "turnover": "40045316.95",
      "trades": "1853"
    },
    {
      "date": "2023-12-27",
      "bid": "267.30",
      "ask": "267.50",
      "open": "266.00",
      "high": "268.80",
      "low": "265.70",
      "close": "267.80",
      "average": "267.5457",
      "volume": "140658",
      "turnover": "37632554.6",
      "trades": "1920"
    },
    {
      "date": "2023-12-28",
      "bid": "269.10",
      "ask": "269.20",
      "open": "267.80",
      "high": "269.60",
      "low": "267.20",
      "close": "269.30",
      "average": "268.646",
      "volume": "332013",
      "turnover": "89194672.85",
      "trades": "2043"
    },
    {
      "date": "2023-12-29",
      "bid": "272.70",
      "ask": "272.90",
      "open": "269.30",
      "high": "274.90",
      "low": "269.30",
      "close": "273.00",
      "average": "273.1107",
      "volume": "250407",
      "turnover": "68391809.25",
      "trades": "2288"
    },
    {
      "date": "2024-01-02",
      "bid": "277.10",
      "ask": "277.30",
      "open": "273.00",
      "high": "277.80",
      "low": "272.90",
      "close": "277.80",
      "average": "276.5911",
      "volume": "290437",
      "turnover": "80329363.09",
      "trades": "2344"
    },
    {
      "date": "2024-01-03",
      "bid": "275.00",
      "ask": "275.20",
      "open": "277.80",
      "high": "278.70",
      "low": "274.50",
      "close": "275.10",
      "average": "276.0125",
      "volume": "208310",
      "turnover": "57484412.5",
      "trades": "1854"
    },
    {
      "date": "2024-01-04",
      "bid": "279.20",
      "ask": "279.50",
      "open": "275.10",
      "high": "280.40",
      "low": "275.10",
      "close": "279.50",
      "average": "278.9014",
      "volume": "169850",
      "turnover": "47365573.8",
      "trades": "1665"
    },
    {
      "date": "2024-01-05",
      "bid": "276.10",
      "ask": "276.70",
      "open": "278.70",
      "high": "279.00",
      "low": "275.70",
      "close": "277.00",
      "average": "276.9412",
      "volume": "100176",
      "turnover": "27738410.85",
      "trades": "954"
    },
    {
      "date": "2024-01-08",
      "bid": "279.60",
      "ask": "279.80",
      "open": "277.90",
      "high": "280.40",
      "low": "276.50",
      "close": "279.60",
      "average": "278.8433",
      "volume": "179285",
      "turnover": "49993114.5",
      "trades": "1859"
    },
    {
      "date": "2024-01-09",
      "bid": "279.40",
      "ask": "279.70",
      "open": "279.60",
      "high": "282.00",
      "low": "278.00",
      "close": "279.70",
      "average": "279.5826",
      "volume": "169827",
      "turnover": "47451743.1",
      "trades": "1441"
    },
    {
      "date": "2024-01-10",
      "bid": "274.30",
      "ask": "274.60",
      "open": "279.30",
      "high": "279.30",
      "low": "273.50",
      "close": "274.50",
      "average": "275.1331",
      "volume": "217607",
      "turnover": "59865066.65",
      "trades": "2178"
    },
    {
      "date": "2024-01-11",
      "bid": "274.50",
      "ask": "274.70",
      "open": "275.30",
      "high": "277.80",
      "low": "274.40",
      "close": "274.40",
      "average": "275.5152",
      "volume": "179200",
      "turnover": "49378143.25",
      "trades": "1687"
    },
    {
      "date": "2024-01-12",
      "bid": "266.50",
      "ask": "266.80",
      "open": "266.60",
      "high": "268.90",
      "low": "261.80",
      "close": "266.80",
      "average": "265.0589",
      "volume": "500405",
      "turnover": "132637088.1",
      "trades": "4733"
    },
    {
      "date": "2024-01-15",
      "bid": "266.40",
      "ask": "266.50",
      "open": "266.80",
      "high": "267.10",
      "low": "263.00",
      "close": "266.80",
      "average": "265.7363",
      "volume": "164687",
      "turnover": "43752229.35",
      "trades": "2113"
    },
    {
      "date": "2024-01-16",
      "bid": "266.80",
      "ask": "267.30",
      "open": "266.30",
      "high": "267.40",
      "low": "263.20",
      "close": "267.10",
      "average": "265.6781",
      "volume": "167705",
      "turnover": "44557235.55",
      "trades": "1963"
    },
    {
      "date": "2024-01-17",
      "bid": "263.10",
      "ask": "263.40",
      "open": "267.10",
      "high": "267.10",
      "low": "261.90",
      "close": "263.20",
      "average": "263.9081",
      "volume": "158296",
      "turnover": "41777688.1",
      "trades": "1820"
    },
    {
      "date": "2024-01-18",
      "bid": "263.70",
      "ask": "264.00",
      "open": "263.80",
      "high": "264.20",
      "low": "261.40",
      "close": "264.00",
      "average": "263.1999",
      "volume": "151466",
      "turnover": "39865828.79",
      "trades": "1410"
    },
    {
      "date": "2024-01-19",
      "bid": "261.00",
      "ask": "261.30",
      "open": "264.00",
      "high": "265.30",
      "low": "260.70",
      "close": "260.80",
      "average": "261.9781",
      "volume": "133471",
      "turnover": "34964447.9",
      "trades": "1280"
    },
    {
      "date": "2024-01-22",
      "bid": "259.70",
      "ask": "259.90",
      "open": "260.80",
      "high": "262.80",
      "low": "258.70",
      "close": "259.80",
      "average": "260.2323",
      "volume": "150084",
      "turnover": "39046853.75",
      "trades": "1631"
    },
    {
      "date": "2024-01-23",
      "bid": "259.40",
      "ask": "259.50",
      "open": "259.60",
      "high": "260.50",
      "low": "256.70",
      "close": "259.20",
      "average": "258.8354",
      "volume": "188688",
      "turnover": "48817626.15",
      "trades": "1736"
    },
    {
      "date": "2024-01-24",
      "bid": "258.70",
      "ask": "258.80",
      "open": "259.60",
      "high": "260.00",
      "low": "256.60",
      "close": "258.70",
      "average": "258.1573",
      "volume": "146566",
      "turnover": "37835113.85",
      "trades": "1811"
    },
    {
      "date": "2024-01-25",
      "bid": "258.50",
      "ask": "258.60",
      "open": "258.70",
      "high": "259.90",
      "low": "256.30",
      "close": "258.50",
      "average": "258.499",
      "volume": "152635",
      "turnover": "39459996",
      "trades": "1960"
    },
    {
      "date": "2024-01-26",
      "bid": "259.90",
      "ask": "260.10",
      "open": "258.50",
      "high": "260.90",
      "low": "258.30",
      "close": "260.40",
      "average": "259.9907",
      "volume": "102323",
      "turnover": "26602579.1",
      "trades": "1566"
    },
    {
      "date": "2024-01-29",
      "bid": "260.60",
      "ask": "260.70",
      "open": "260.40",
      "high": "262.40",
      "low": "258.70",
      "close": "261.10",
      "average": "260.6104",
      "volume": "141462",
      "turnover": "36866675.7",
      "trades": "1945"
    },
    {
      "date": "2024-01-30",
      "bid": "261.30",
      "ask": "261.50",
      "open": "261.20",
      "high": "265.30",
      "low": "260.50",
      "close": "261.00",
      "average": "262.3427",
      "volume": "131511",
      "turnover": "34501026.1",
      "trades": "1714"
    },
    {
      "date": "2024-01-31",
      "bid": "263.50",
      "ask": "263.70",
      "open": "261.00",
      "high": "264.20",
      "low": "260.70",
      "close": "263.30",
      "average": "263.0269",
      "volume": "217822",
      "turnover": "57294878.4",
      "trades": "1830"
    },
    {
      "date": "2024-02-01",
      "bid": "280.90",
      "ask": "281.20",
      "open": "270.00",
      "high": "286.90",
      "low": "270.00",
      "close": "281.90",
      "average": "281.5097",
      "volume": "1033122",
      "turnover": "290723705.25",
      "trades": "7371"
    },
    {
      "date": "2024-02-02",
      "bid": "288.80",
      "ask": "289.00",
      "open": "283.40",
      "high": "289.70",
      "low": "283.20",
      "close": "288.90",
      "average": "286.9597",
      "volume": "484287",
      "turnover": "138968526.55",
      "trades": "3683"
    },
    {
      "date": "2024-02-05",
      "bid": "288.60",
      "ask": "288.70",
      "open": "288.90",
      "high": "292.60",
      "low": "286.60",
      "close": "288.90",
      "average": "289.5602",
      "volume": "347568",
      "turnover": "100636195.2",
      "trades": "3098"
    },
    {
      "date": "2024-02-06",
      "bid": "281.10",
      "ask": "281.30",
      "open": "285.60",
      "high": "287.50",
      "low": "278.70",
      "close": "281.90",
      "average": "281.8484",
      "volume": "446312",
      "turnover": "125781858.05",
      "trades": "4154"
    },
    {
      "date": "2024-02-07",
      "bid": "282.30",
      "ask": "282.50",
      "open": "281.90",
      "high": "283.50",
      "low": "278.80",
      "close": "282.10",
      "average": "281.3346",
      "volume": "238487",
      "turnover": "67091517.25",
      "trades": "1998"
    },
    {
      "date": "2024-02-08",
      "bid": "283.70",
      "ask": "283.90",
      "open": "282.10",
      "high": "286.70",
      "low": "282.00",
      "close": "283.00",
      "average": "284.4273",
      "volume": "204982",
      "turnover": "58298598.75",
      "trades": "1869"
    },
    {
      "date": "2024-02-09",
      "bid": "284.40",
      "ask": "284.50",
      "open": "283.80",
      "high": "286.50",
      "low": "282.00",
      "close": "283.50",
      "average": "284.2038",
      "volume": "181747",
      "turnover": "51655612.4",
      "trades": "1456"
    },
    {
      "date": "2024-02-12",
      "bid": "281.60",
      "ask": "281.80",
      "open": "283.50",
      "high": "286.10",
      "low": "281.10",
      "close": "281.10",
      "average": "282.8619",
      "volume": "152898",
      "turnover": "43249388.5",
      "trades": "1709"
    },
    {
      "date": "2024-02-13",
      "bid": "280.00",
      "ask": "280.50",
      "open": "281.10",
      "high": "282.90",
      "low": "279.50",
      "close": "280.20",
      "average": "280.6481",
      "volume": "128896",
      "turnover": "36174313.85",
      "trades": "1378"
    },
    {
      "date": "2024-02-14",
      "bid": "274.90",
      "ask": "275.30",
      "open": "280.10",
      "high": "282.50",
      "low": "274.90",
      "close": "275.90",
      "average": "277.2861",
      "volume": "294609",
      "turnover": "81686361.7",
      "trades": "2804"
    },
    {
      "date": "2024-02-15",
      "bid": "275.50",
      "ask": "275.80",
      "open": "275.90",
      "high": "278.20",
      "low": "271.40",
      "close": "276.10",
      "average": "274.6219",
      "volume": "308848",
      "turnover": "84798639.15",
      "trades": "2913"
    },
    {
      "date": "2024-02-16",
      "bid": "280.70",
      "ask": "280.80",
      "open": "276.10",
      "high": "281.10",
      "low": "276.10",
      "close": "280.70",
      "average": "279.3812",
      "volume": "287889",
      "turnover": "80426554.9",
      "trades": "2655"
    },
    {
      "date": "2024-02-19",
      "bid": "278.90",
      "ask": "279.20",
      "open": "280.70",
      "high": "281.20",
      "low": "276.20",
      "close": "279.20",
      "average": "278.5866",
      "volume": "185170",
      "turnover": "51533271.6",
      "trades": "1992"
    },
    {
      "date": "2024-02-20",
      "bid": "280.90",
      "ask": "281.20",
      "open": "279.20",
      "high": "283.50",
      "low": "278.50",
      "close": "282.00",
      "average": "281.3157",
      "volume": "218372",
      "turnover": "61437485.9",
      "trades": "2035"
    },
    {
      "date": "2024-02-21",
      "bid": "283.70",
      "ask": "283.90",
      "open": "282.00",
      "high": "284.30",
      "low": "281.10",
      "close": "284.30",
      "average": "283.3032",
      "volume": "184093",
      "turnover": "52152601.85",
      "trades": "1526"
    },
    {
      "date": "2024-02-22",
      "bid": "282.30",
      "ask": "282.50",
      "open": "285.00",
      "high": "285.80",
      "low": "280.90",
      "close": "282.40",
      "average": "282.5345",
      "volume": "139746",
      "turnover": "39481096.4",
      "trades": "1655"
    },
    {
      "date": "2024-02-23",
      "bid": "284.70",
      "ask": "285.00",
      "open": "283.40",
      "high": "285.50",
      "low": "282.30",
      "close": "284.10",
      "average": "283.7384",
      "volume": "126081",
      "turnover": "35773508",
      "trades": "1709"
    },
    {
      "date": "2024-02-26",
      "bid": "284.80",
      "ask": "285.10",
      "open": "284.40",
      "high": "286.80",
      "low": "284.10",
      "close": "285.40",
      "average": "285.2719",
      "volume": "137211",
      "turnover": "39139949.65",
      "trades": "1947"
    },
    {
      "date": "2024-02-27",
      "bid": "287.00",
      "ask": "287.10",
      "open": "285.00",
      "high": "287.30",
      "low": "284.10",
      "close": "286.50",
      "average": "285.8727",
      "volume": "161875",
      "turnover": "46274526.35",
      "trades": "1859"
    },
    {
      "date": "2024-02-28",
      "bid": "289.00",
      "ask": "289.20",
      "open": "287.80",
      "high": "290.70",
      "low": "287.50",
      "close": "288.70",
      "average": "289.1472",
      "volume": "241734",
      "turnover": "69896659.3",
      "trades": "2111"
    },
    {
      "date": "2024-02-29",
      "bid": "289.80",
      "ask": "290.00",
      "open": "289.00",
      "high": "291.00",
      "low": "287.90",
      "close": "289.40",
      "average": "289.4403",
      "volume": "232192",
      "turnover": "67203304.3",
      "trades": "1663"
    },
    {
      "date": "2024-03-01",
      "bid": "290.60",
      "ask": "290.80",
      "open": "289.80",
      "high": "293.90",
      "low": "289.80",
      "close": "290.00",
      "average": "291.2184",
      "volume": "216152",
      "turnover": "62953024.1",
      "trades": "2020"
    },
    {
      "date": "2024-03-04",
      "bid": "288.20",
      "ask": "288.40",
      "open": "290.50",
      "high": "290.90",
      "low": "288.00",
      "close": "288.00",
      "average": "288.9024",
      "volume": "174147",
      "turnover": "50313344.45",
      "trades": "1797"
    },
    {
      "date": "2024-03-05",
      "bid": "287.70",
      "ask": "287.80",
      "open": "288.40",
      "high": "289.60",
      "low": "286.50",
      "close": "287.30",
      "average": "287.9668",
      "volume": "207258",
      "turnover": "59682924.15",
      "trades": "2071"
    },
    {
      "date": "2024-03-06",
      "bid": "289.60",
      "ask": "289.90",
      "open": "287.90",
      "high": "290.90",
      "low": "286.60",
      "close": "290.00",
      "average": "289.2157",
      "volume": "155636",
      "turnover": "45008999.9",
      "trades": "1558"
    },
    {
      "date": "2024-03-07",
      "bid": "289.60",
      "ask": "289.90",
      "open": "290.00",
      "high": "290.90",
      "low": "284.80",
      "close": "290.40",
      "average": "288.4163",
      "volume": "263971",
      "turnover": "76133688.25",
      "trades": "2348"
    },
    {
      "date": "2024-03-08",
      "bid": "293.70",
      "ask": "293.90",
      "open": "290.40",
      "high": "295.20",
      "low": "290.40",
      "close": "293.90",
      "average": "293.8508",
      "volume": "227764",
      "turnover": "66896481.6",
      "trades": "2205"
    },
    {
      "date": "2024-03-11",
      "bid": "294.40",
      "ask": "294.60",
      "open": "294.00",
      "high": "295.00",
      "low": "292.10",
      "close": "294.70",
      "average": "294.1074",
      "volume": "207670",
      "turnover": "61075270.6",
      "trades": "1761"
    },
    {
      "date": "2024-03-12",
      "bid": "294.60",
      "ask": "294.80",
      "open": "295.00",
      "high": "296.60",
      "low": "293.00",
      "close": "295.00",
      "average": "294.4917",
      "volume": "190428",
      "turnover": "56075041.55",
      "trades": "1748"
    },
    {
      "date": "2024-03-13",
      "bid": "299.10",
      "ask": "299.30",
      "open": "295.00",
      "high": "300.50",
      "low": "293.90",
      "close": "299.10",
      "average": "298.0256",
      "volume": "215080",
      "turnover": "64097870.55",
      "trades": "1936"
    },
    {
      "date": "2024-03-14",
      "bid": "300.00",
      "ask": "300.20",
      "open": "299.50",
      "high": "300.70",
      "low": "297.10",
      "close": "300.30",
      "average": "299.5918",
      "volume": "232462",
      "turnover": "69649950.25",
      "trades": "1943"
    },
    {
      "date": "2024-03-15",
      "bid": "298.10",
      "ask": "298.40",
      "open": "300.30",
      "high": "301.90",
      "low": "297.60",
      "close": "298.30",
      "average": "299.3383",
      "volume": "260944",
      "turnover": "78119432.84",
      "trades": "2237"
    },
    {
      "date": "2024-03-18",
      "bid": "299.70",
      "ask": "299.90",
      "open": "298.20",
      "high": "300.50",
      "low": "296.60",
      "close": "299.80",
      "average": "299.0561",
      "volume": "231600",
      "turnover": "68041097.3",
      "trades": "1829"
    },
    {
      "date": "2024-03-19",
      "bid": "300.80",
      "ask": "301.00",
      "open": "299.80",
      "high": "301.30",
      "low": "297.70",
      "close": "300.80",
      "average": "299.5945",
      "volume": "123451",
      "turnover": "36984818.65",
      "trades": "1474"
    },
    {
      "date": "2024-03-20",
      "bid": "299.50",
      "ask": "299.70",
      "open": "300.80",
      "high": "302.40",
      "low": "298.10",
      "close": "300.20",
      "average": "300.5635",
      "volume": "172581",
      "turnover": "51877436.8",
      "trades": "1619"
    },
    {
      "date": "2024-03-21",
      "bid": "297.00",
      "ask": "297.30",
      "open": "299.40",
      "high": "299.50",
      "low": "294.20",
      "close": "296.80",
      "average": "296.7763",
      "volume": "159728",
      "turnover": "47403382.7",
      "trades": "2288"
    },
    {
      "date": "2024-03-22",
      "bid": "302.10",
      "ask": "302.50",
      "open": "296.80",
      "high": "304.00",
      "low": "296.30",
      "close": "302.20",
      "average": "301.423",
      "volume": "173085",
      "turnover": "52180405",
      "trades": "1989"
    },
    {
      "date": "2024-03-25",
      "bid": "303.80",
      "ask": "304.40",
      "open": "302.40",
      "high": "304.50",
      "low": "299.60",
      "close": "302.90",
      "average": "302.5084",
      "volume": "190100",
      "turnover": "57504968.1",
      "trades": "2659"
    },
    {
      "date": "2024-03-26",
      "bid": "305.80",
      "ask": "306.30",
      "open": "302.90",
      "high": "306.40",
      "low": "301.50",
      "close": "304.50",
      "average": "304.0134",
      "volume": "167939",
      "turnover": "51051279",
      "trades": "2277"
    },
    {
      "date": "2024-03-27",
      "bid": "310.20",
      "ask": "310.60",
      "open": "304.80",
      "high": "312.40",
      "low": "304.80",
      "close": "309.60",
      "average": "309.2571",
      "volume": "222456",
      "turnover": "68801788",
      "trades": "4121"
    },
    {
      "date": "2024-03-28",
      "bid": "312.30",
      "ask": "312.70",
      "open": "309.60",
      "high": "312.90",
      "low": "309.20",
      "close": "311.20",
      "average": "310.883",
      "volume": "156430",
      "turnover": "48630773.35",
      "trades": "2675"
    },
    {
      "date": "2024-04-02",
      "bid": "312.60",
      "ask": "312.90",
      "open": "311.20",
      "high": "313.80",
      "low": "309.20",
      "close": "311.60",
      "average": "311.715",
      "volume": "306839",
      "turnover": "95643773.4",
      "trades": "4783"
    },
    {
      "date": "2024-04-03",
      "bid": "305.00",
      "ask": "305.10",
      "open": "303.00",
      "high": "307.80",
      "low": "299.60",
      "close": "304.90",
      "average": "304.178",
      "volume": "337279",
      "turnover": "102571751.4",
      "trades": "3314"
    },
    {
      "date": "2024-04-04",
      "bid": "305.70",
      "ask": "305.90",
      "open": "304.90",
      "high": "308.80",
      "low": "304.40",
      "close": "305.40",
      "average": "305.8431",
      "volume": "207830",
      "turnover": "63562477.05",
      "trades": "2054"
    },
    {
      "date": "2024-04-05",
      "bid": "305.10",
      "ask": "305.20",
      "open": "304.40",
      "high": "305.50",
      "low": "302.00",
      "close": "305.20",
      "average": "304.5385",
      "volume": "192195",
      "turnover": "58523541.1",
      "trades": "2081"
    },
    {
      "date": "2024-04-08",
      "bid": "305.00",
      "ask": "305.10",
      "open": "305.20",
      "high": "305.20",
      "low": "300.70",
      "close": "304.70",
      "average": "303.7416",
      "volume": "159846",
      "turnover": "48551776.4",
      "trades": "2013"
    },
    {
      "date": "2024-04-09",
      "bid": "300.90",
      "ask": "301.10",
      "open": "304.70",
      "high": "305.00",
      "low": "300.60",
      "close": "300.70",
      "average": "301.9512",
      "volume": "187452",
      "turnover": "56601072.2",
      "trades": "2087"
    },
    {
      "date": "2024-04-10",
      "bid": "304.00",
      "ask": "304.20",
      "open": "300.90",
      "high": "305.80",
      "low": "299.50",
      "close": "304.50",
      "average": "303.8195",
      "volume": "231591",
      "turnover": "70360626.15",
      "trades": "2175"
    },
    {
      "date": "2024-04-11",
      "bid": "300.30",
      "ask": "300.50",
      "open": "304.20",
      "high": "304.20",
      "low": "297.60",
      "close": "300.50",
      "average": "300.0149",
      "volume": "315662",
      "turnover": "94702823.85",
      "trades": "2769"
    },
    {
      "date": "2024-04-12",
      "bid": "297.30",
      "ask": "297.50",
      "open": "300.50",
      "high": "302.10",
      "low": "296.40",
      "close": "297.40",
      "average": "298.6133",
      "volume": "213550",
      "turnover": "63764047.2",
      "trades": "2428"
    },
    {
      "date": "2024-04-15",
      "bid": "294.10",
      "ask": "294.30",
      "open": "297.10",
      "high": "298.20",
      "low": "290.40",
      "close": "294.30",
      "average": "294.7806",
      "volume": "305175",
      "turnover": "89960606.8",
      "trades": "3259"
    },
    {
      "date": "2024-04-16",
      "bid": "292.70",
      "ask": "293.10",
      "open": "293.10",
      "high": "295.70",
      "low": "290.40",
      "close": "293.10",
      "average": "293.1076",
      "volume": "199671",
      "turnover": "58525090.1",
      "trades": "2367"
    },
    {
      "date": "2024-04-17",
      "bid": "292.80",
      "ask": "293.00",
      "open": "292.70",
      "high": "299.40",
      "low": "289.90",
      "close": "293.50",
      "average": "294.2902",
      "volume": "208444",
      "turnover": "61332136.45",
      "trades": "1940"
    },
    {
      "date": "2024-04-18",
      "bid": "288.30",
      "ask": "288.40",
      "open": "293.50",
      "high": "293.50",
      "low": "284.30",
      "close": "288.00",
      "average": "287.6257",
      "volume": "329534",
      "turnover": "94909539.45",
      "trades": "2996"
    },
    {
      "date": "2024-04-19",
      "bid": "289.20",
      "ask": "289.40",
      "open": "286.80",
      "high": "289.70",
      "low": "283.90",
      "close": "289.60",
      "average": "287.6362",
      "volume": "170614",
      "turnover": "49073160.3",
      "trades": "2303"
    },
    {
      "date": "2024-04-22",
      "bid": "289.20",
      "ask": "289.50",
      "open": "290.20",
      "high": "292.60",
      "low": "287.80",
      "close": "290.10",
      "average": "289.5412",
      "volume": "198831",
      "turnover": "57592116.5",
      "trades": "2008"
    },
    {
      "date": "2024-04-23",
      "bid": "290.20",
      "ask": "290.40",
      "open": "290.60",
      "high": "292.00",
      "low": "286.40",
      "close": "289.40",
      "average": "289.7447",
      "volume": "191796",
      "turnover": "55572455.8",
      "trades": "1909"
    },
    {
      "date": "2024-04-24",
      "bid": "288.50",
      "ask": "288.80",
      "open": "288.90",
      "high": "291.00",
      "low": "286.30",
      "close": "289.00",
      "average": "288.9894",
      "volume": "256094",
      "turnover": "74046259.4",
      "trades": "1899"
    },
    {
      "date": "2024-04-25",
      "bid": "289.80",
      "ask": "290.10",
      "open": "289.10",
      "high": "291.60",
      "low": "281.20",
      "close": "290.00",
      "average": "288.9841",
      "volume": "320817",
      "turnover": "92589812.85",
      "trades": "2942"
    },
    {
      "date": "2024-04-26",
      "bid": "281.70",
      "ask": "281.90",
      "open": "290.00",
      "high": "291.20",
      "low": "279.50",
      "close": "281.30",
      "average": "282.372",
      "volume": "322066",
      "turnover": "90950920.9",
      "trades": "4469"
    },
    {
      "date": "2024-04-29",
      "bid": "286.10",
      "ask": "286.30",
      "open": "281.30",
      "high": "287.00",
      "low": "281.00",
      "close": "286.80",
      "average": "285.6126",
      "volume": "195154",
      "turnover": "55734532.35",
      "trades": "2668"
    },
    {
      "date": "2024-04-30",
      "bid": "285.90",
      "ask": "286.20",
      "open": "286.70",
      "high": "288.80",
      "low": "284.60",
      "close": "285.40",
      "average": "286.0108",
      "volume": "118161",
      "turnover": "33795534.45",
      "trades": "1235"
    },
    {
      "date": "2024-05-02",
      "bid": "283.00",
      "ask": "283.20",
      "open": "285.40",
      "high": "286.70",
      "low": "282.70",
      "close": "282.70",
      "average": "283.6949",
      "volume": "200025",
      "turnover": "56747224.75",
      "trades": "2524"
    },
    {
      "date": "2024-05-03",
      "bid": "287.50",
      "ask": "287.60",
      "open": "283.00",
      "high": "289.10",
      "low": "283.00",
      "close": "287.30",
      "average": "286.6015",
      "volume": "160381",
      "turnover": "45969054.7",
      "trades": "2150"
    },
    {
      "date": "2024-05-06",
      "bid": "289.50",
      "ask": "289.80",
      "open": "287.30",
      "high": "290.50",
      "low": "285.10",
      "close": "289.70",
      "average": "289.0078",
      "volume": "147914",
      "turnover": "42755961.35",
      "trades": "1945"
    },
    {
      "date": "2024-05-07",
      "bid": "289.60",
      "ask": "289.80",
      "open": "290.30",
      "high": "290.90",
      "low": "289.10",
      "close": "290.20",
      "average": "290.1264",
      "volume": "115477",
      "turnover": "33502416.1",
      "trades": "1435"
    },
    {
      "date": "2024-05-08",
      "bid": "293.60",
      "ask": "293.90",
      "open": "290.20",
      "high": "294.40",
      "low": "290.10",
      "close": "294.00",
      "average": "293.3061",
      "volume": "162073",
      "turnover": "47541168.9",
      "trades": "1623"
    },
    {
      "date": "2024-05-10",
      "bid": "294.70",
      "ask": "295.10",
      "open": "294.70",
      "high": "299.00",
      "low": "290.30",
      "close": "295.50",
      "average": "294.2997",
      "volume": "303088",
      "turnover": "89154947.4",
      "trades": "3312"
    },
    {
      "date": "2024-05-13",
      "bid": "295.20",
      "ask": "295.50",
      "open": "295.50",
      "high": "296.90",
      "low": "294.30",
      "close": "294.70",
      "average": "295.1489",
      "volume": "184605",
      "turnover": "54500311.35",
      "trades": "1601"
    },
    {
      "date": "2024-05-14",
      "bid": "293.00",
      "ask": "293.10",
      "open": "294.70",
      "high": "296.00",
      "low": "292.80",
      "close": "293.00",
      "average": "293.7562",
      "volume": "248395",
      "turnover": "72972462.05",
      "trades": "1924"
    },
    {
      "date": "2024-05-15",
      "bid": "292.10",
      "ask": "292.20",
      "open": "293.50",
      "high": "294.80",
      "low": "291.70",
      "close": "292.10",
      "average": "292.5435",
      "volume": "156054",
      "turnover": "45652574.65",
      "trades": "2134"
    },
    {
      "date": "2024-05-16",
      "bid": "287.00",
      "ask": "287.30",
      "open": "292.10",
      "high": "293.30",
      "low": "280.00",
      "close": "287.40",
      "average": "287.2822",
      "volume": "231161",
      "turnover": "66409225.7",
      "trades": "2341"
    },
    {
      "date": "2024-05-17",
      "bid": "287.80",
      "ask": "288.10",
      "open": "287.40",
      "high": "289.70",
      "low": "286.90",
      "close": "286.90",
      "average": "287.1555",
      "volume": "287273",
      "turnover": "82494354.15",
      "trades": "1602"
    },
    {
      "date": "2024-05-20",
      "bid": "286.80",
      "ask": "287.20",
      "open": "286.90",
      "high": "287.90",
      "low": "285.90",
      "close": "286.10",
      "average": "286.47",
      "volume": "197965",
      "turnover": "56722016.9",
      "trades": "2084"
    },
    {
      "date": "2024-05-21",
      "bid": "282.10",
      "ask": "282.50",
      "open": "282.10",
      "high": "284.30",
      "low": "281.00",
      "close": "282.10",
      "average": "282.478",
      "volume": "337190",
      "turnover": "95369605.55",
      "trades": "3017"
    },
    {
      "date": "2024-05-22",
      "bid": "284.80",
      "ask": "285.00",
      "open": "282.10",
      "high": "285.20",
      "low": "280.20",
      "close": "284.80",
      "average": "283.9402",
      "volume": "239525",
      "turnover": "68005280.75",
      "trades": "2210"
    },
    {
      "date": "2024-05-23",
      "bid": "284.00",
      "ask": "284.30",
      "open": "284.90",
      "high": "285.70",
      "low": "283.50",
      "close": "284.20",
      "average": "284.4127",
      "volume": "114022",
      "turnover": "32429608.8",
      "trades": "1573"
    },
    {
      "date": "2024-05-24",
      "bid": "283.90",
      "ask": "284.10",
      "open": "284.20",
      "high": "285.00",
      "low": "283.30",
      "close": "283.60",
      "average": "283.86",
      "volume": "98014",
      "turnover": "27822261.2",
      "trades": "1722"
    },
    {
      "date": "2024-05-27",
      "bid": "282.90",
      "ask": "283.00",
      "open": "283.60",
      "high": "284.30",
      "low": "282.40",
      "close": "282.50",
      "average": "283.0624",
      "volume": "113736",
      "turnover": "32194514",
      "trades": "1797"
    },
    {
      "date": "2024-05-28",
      "bid": "280.70",
      "ask": "281.00",
      "open": "282.50",
      "high": "284.90",
      "low": "280.40",
      "close": "280.90",
      "average": "282.0159",
      "volume": "187248",
      "turnover": "52809321.6",
      "trades": "2177"
    },
    {
      "date": "2024-05-29",
      "bid": "278.30",
      "ask": "278.50",
      "open": "281.40",
      "high": "281.90",
      "low": "277.80",
      "close": "278.50",
      "average": "279.6164",
      "volume": "193823",
      "turnover": "54194847.7",
      "trades": "2275"
    },
    {
      "date": "2024-05-30",
      "bid": "279.80",
      "ask": "280.00",
      "open": "278.30",
      "high": "280.70",
      "low": "277.30",
      "close": "280.70",
      "average": "279.6678",
      "volume": "136254",
      "turnover": "38105646",
      "trades": "1934"
    },
    {
      "date": "2024-05-31",
      "bid": "277.80",
      "ask": "278.00",
      "open": "280.00",
      "high": "280.10",
      "low": "277.00",
      "close": "278.70",
      "average": "278.5928",
      "volume": "488314",
      "turnover": "136039981.9",
      "trades": "2705"
    },
    {
      "date": "2024-06-03",
      "bid": "279.30",
      "ask": "279.50",
      "open": "279.70",
      "high": "280.20",
      "low": "276.90",
      "close": "279.50",
      "average": "279.1395",
      "volume": "144981",
      "turnover": "40470032.79",
      "trades": "1964"
    },
    {
      "date": "2024-06-04",
      "bid": "269.10",
      "ask": "269.40",
      "open": "279.70",
      "high": "279.70",
      "low": "267.70",
      "close": "269.40",
      "average": "271.2782",
      "volume": "464195",
      "turnover": "125824344.41",
      "trades": "5052"
    },
    {
      "date": "2024-06-05",
      "bid": "269.20",
      "ask": "269.30",
      "open": "269.40",
      "high": "271.00",
      "low": "266.80",
      "close": "270.00",
      "average": "269.2478",
      "volume": "223774",
      "turnover": "60249088.4",
      "trades": "3526"
    },
    {
      "date": "2024-06-07",
      "bid": "269.00",
      "ask": "269.30",
      "open": "270.00",
      "high": "270.00",
      "low": "266.50",
      "close": "269.30",
      "average": "268.4596",
      "volume": "183736",
      "turnover": "49325241.1",
      "trades": "3041"
    },
    {
      "date": "2024-06-10",
      "bid": "267.20",
      "ask": "267.40",
      "open": "268.60",
      "high": "269.90",
      "low": "266.80",
      "close": "267.50",
      "average": "267.7295",
      "volume": "151370",
      "turnover": "40523234.54",
      "trades": "2477"
    },
    {
      "date": "2024-06-11",
      "bid": "273.40",
      "ask": "273.50",
      "open": "271.40",
      "high": "278.10",
      "low": "271.20",
      "close": "273.10",
      "average": "274.3981",
      "volume": "413859",
      "turnover": "113589064.3",
      "trades": "5739"
    },
    {
      "date": "2024-06-12",
      "bid": "272.80",
      "ask": "273.20",
      "open": "273.00",
      "high": "273.40",
      "low": "267.70",
      "close": "273.00",
      "average": "271.4174",
      "volume": "420253",
      "turnover": "114052123.55",
      "trades": "3620"
    },
    {
      "date": "2024-06-13",
      "bid": "272.70",
      "ask": "272.80",
      "open": "273.00",
      "high": "274.70",
      "low": "270.90",
      "close": "272.70",
      "average": "272.7698",
      "volume": "163269",
      "turnover": "44534571.75",
      "trades": "2386"
    },
    {
      "date": "2024-06-14",
      "bid": "275.30",
      "ask": "275.50",
      "open": "272.70",
      "high": "276.80",
      "low": "272.20",
      "close": "275.30",
      "average": "275.0902",
      "volume": "216079",
      "turnover": "59438120",
      "trades": "2819"
    },
    {
      "date": "2024-06-17",
      "bid": "277.50",
      "ask": "277.70",
      "open": "276.20",
      "high": "278.90",
      "low": "274.30",
      "close": "277.30",
      "average": "276.8835",
      "volume": "209706",
      "turnover": "58061390.4",
      "trades": "2837"
    },
    {
      "date": "2024-06-18",
      "bid": "277.50",
      "ask": "277.90",
      "open": "277.70",
      "high": "279.50",
      "low": "276.80",
      "close": "278.00",
      "average": "278.1532",
      "volume": "163162",
      "turnover": "45382102",
      "trades": "2396"
    },
    {
      "date": "2024-06-19",
      "bid": "273.40",
      "ask": "273.60",
      "open": "278.20",
      "high": "278.30",
      "low": "273.10",
      "close": "273.50",
      "average": "273.9838",
      "volume": "277501",
      "turnover": "76039835.2",
      "trades": "2000"
    },
    {
      "date": "2024-06-20",
      "bid": "276.00",
      "ask": "276.10",
      "open": "274.00",
      "high": "277.80",
      "low": "274.00",
      "close": "277.30",
      "average": "277.1279",
      "volume": "406835",
      "turnover": "112733429.65",
      "trades": "2176"
    },
    {
      "date": "2024-06-24",
      "bid": "283.80",
      "ask": "284.00",
      "open": "277.40",
      "high": "284.00",
      "low": "277.30",
      "close": "283.70",
      "average": "281.9171",
      "volume": "264673",
      "turnover": "74524299",
      "trades": "3087"
    },
    {
      "date": "2024-06-25",
      "bid": "284.70",
      "ask": "285.10",
      "open": "283.70",
      "high": "287.30",
      "low": "281.70",
      "close": "284.40",
      "average": "284.5142",
      "volume": "305536",
      "turnover": "86928657.25",
      "trades": "4162"
    },
    {
      "date": "2024-06-26",
      "bid": "281.80",
      "ask": "282.40",
      "open": "284.50",
      "high": "287.40",
      "low": "279.30",
      "close": "281.20",
      "average": "282.4578",
      "volume": "277668",
      "turnover": "78434394.45",
      "trades": "3505"
    },
    {
      "date": "2024-06-27",
      "bid": "278.10",
      "ask": "278.20",
      "open": "281.20",
      "high": "281.20",
      "low": "276.40",
      "close": "277.50",
      "average": "277.8304",
      "volume": "188999",
      "turnover": "52513304.95",
      "trades": "2591"
    },
    {
      "date": "2024-06-28",
      "bid": "278.10",
      "ask": "278.40",
      "open": "277.80",
      "high": "280.00",
      "low": "277.50",
      "close": "278.40",
      "average": "278.4841",
      "volume": "179672",
      "turnover": "50035516.35",
      "trades": "2314"
    },
    {
      "date": "2024-07-01",
      "bid": "281.40",
      "ask": "281.50",
      "open": "279.00",
      "high": "283.10",
      "low": "279.00",
      "close": "281.40",
      "average": "281.0142",
      "volume": "153829",
      "turnover": "43225042.85",
      "trades": "2178"
    },
    {
      "date": "2024-07-02",
      "bid": "277.30",
      "ask": "277.60",
      "open": "281.20",
      "high": "281.80",
      "low": "274.90",
      "close": "277.70",
      "average": "277.6583",
      "volume": "196617",
      "turnover": "54592892.95",
      "trades": "3357"
    },
    {
      "date": "2024-07-03",
      "bid": "278.30",
      "ask": "278.50",
      "open": "277.70",
      "high": "279.20",
      "low": "276.20",
      "close": "279.20",
      "average": "278.2539",
      "volume": "101046",
      "turnover": "28110996.6",
      "trades": "2064"
    },
    {
      "date": "2024-07-04",
      "bid": "282.20",
      "ask": "282.40",
      "open": "278.80",
      "high": "283.00",
      "low": "276.90",
      "close": "281.10",
      "average": "281.0126",
      "volume": "169408",
      "turnover": "47582496.45",
      "trades": "1810"
    },
    {
      "date": "2024-07-05",
      "bid": "281.60",
      "ask": "281.90",
      "open": "282.00",
      "high": "283.80",
      "low": "280.80",
      "close": "280.80",
      "average": "282.5446",
      "volume": "230517",
      "turnover": "65126344.2",
      "trades": "2080"
    },
    {
      "date": "2024-07-08",
      "bid": "283.00",
      "ask": "283.30",
      "open": "280.80",
      "high": "283.30",
      "low": "279.30",
      "close": "283.30",
      "average": "282.4565",
      "volume": "452112",
      "turnover": "127418847.7",
      "trades": "2073"
    },
    {
      "date": "2024-07-09",
      "bid": "283.60",
      "ask": "284.10",
      "open": "282.80",
      "high": "284.10",
      "low": "282.10",
      "close": "284.00",
      "average": "283.3819",
      "volume": "192738",
      "turnover": "54594969.35",
      "trades": "1959"
    },
    {
      "date": "2024-07-10",
      "bid": "283.80",
      "ask": "284.10",
      "open": "284.00",
      "high": "286.10",
      "low": "283.60",
      "close": "283.80",
      "average": "284.6347",
      "volume": "100238",
      "turnover": "28530814.45",
      "trades": "1573"
    },
    {
      "date": "2024-07-11",
      "bid": "287.20",
      "ask": "287.40",
      "open": "284.10",
      "high": "287.90",
      "low": "284.10",
      "close": "287.90",
      "average": "287.1469",
      "volume": "173585",
      "turnover": "49837818.95",
      "trades": "2041"
    },
    {
      "date": "2024-07-12",
      "bid": "263.70",
      "ask": "263.80",
      "open": "274.10",
      "high": "274.50",
      "low": "261.20",
      "close": "261.80",
      "average": "265.3971",
      "volume": "1535667",
      "turnover": "407509279.05",
      "trades": "19882"
    },
    {
      "date": "2024-07-15",
      "bid": "258.50",
      "ask": "259.10",
      "open": "261.80",
      "high": "262.00",
      "low": "257.70",
      "close": "258.10",
      "average": "259.4957",
      "volume": "647014",
      "turnover": "167939690.6",
      "trades": "9343"
    },
    {
      "date": "2024-07-16",
      "bid": "261.10",
      "ask": "261.50",
      "open": "258.00",
      "high": "262.20",
      "low": "256.40",
      "close": "260.70",
      "average": "260.0993",
      "volume": "367054",
      "turnover": "95487162",
      "trades": "5616"
    },
    {
      "date": "2024-07-17",
      "bid": "262.80",
      "ask": "262.90",
      "open": "260.70",
      "high": "263.70",
      "low": "259.30",
      "close": "262.90",
      "average": "262.1209",
      "volume": "293873",
      "turnover": "77016171.59",
      "trades": "3667"
    },
    {
      "date": "2024-07-18",
      "bid": "265.10",
      "ask": "265.20",
      "open": "263.70",
      "high": "265.80",
      "low": "263.20",
      "close": "265.00",
      "average": "264.8102",
      "volume": "290327",
      "turnover": "76882867.84",
      "trades": "2872"
    },
    {
      "date": "2024-07-19",
      "bid": "264.90",
      "ask": "265.20",
      "open": "265.00",
      "high": "265.70",
      "low": "263.70",
      "close": "265.50",
      "average": "265.1499",
      "volume": "181821",
      "turnover": "48205973.8",
      "trades": "2236"
    },
    {
      "date": "2024-07-22",
      "bid": "266.00",
      "ask": "266.20",
      "open": "266.70",
      "high": "267.80",
      "low": "265.10",
      "close": "265.80",
      "average": "266.1681",
      "volume": "208098",
      "turnover": "55686678.35",
      "trades": "2336"
    },
    {
      "date": "2024-07-23",
      "bid": "261.40",
      "ask": "261.70",
      "open": "265.80",
      "high": "266.80",
      "low": "261.40",
      "close": "262.40",
      "average": "263.0571",
      "volume": "177636",
      "turnover": "46727866.5",
      "trades": "2579"
    },
    {
      "date": "2024-07-24",
      "bid": "261.00",
      "ask": "261.30",
      "open": "261.20",
      "high": "261.80",
      "low": "259.10",
      "close": "261.70",
      "average": "261.2394",
      "volume": "217905",
      "turnover": "56929901.1",
      "trades": "2329"
    },
    {
      "date": "2024-07-25",
      "bid": "260.00",
      "ask": "260.10",
      "open": "261.10",
      "high": "261.10",
      "low": "255.10",
      "close": "260.80",
      "average": "258.7134",
      "volume": "281411",
      "turnover": "72776703.3",
      "trades": "4517"
    },
    {
      "date": "2024-07-26",
      "bid": "263.20",
      "ask": "263.50",
      "open": "260.80",
      "high": "264.30",
      "low": "259.60",
      "close": "263.60",
      "average": "262.9203",
      "volume": "141463",
      "turnover": "37191241.95",
      "trades": "2333"
    },
    {
      "date": "2024-07-29",
      "bid": "266.40",
      "ask": "266.70",
      "open": "263.60",
      "high": "267.60",
      "low": "261.60",
      "close": "266.40",
      "average": "265.751",
      "volume": "263616",
      "turnover": "70069852.5",
      "trades": "3092"
    },
    {
      "date": "2024-07-30",
      "bid": "266.90",
      "ask": "267.20",
      "open": "266.40",
      "high": "267.90",
      "low": "265.90",
      "close": "267.20",
      "average": "266.9697",
      "volume": "114170",
      "turnover": "30479882.8",
      "trades": "1897"
    },
    {
      "date": "2024-07-31",
      "bid": "266.70",
      "ask": "266.90",
      "open": "266.00",
      "high": "267.70",
      "low": "265.30",
      "close": "265.60",
      "average": "266.087",
      "volume": "190632",
      "turnover": "50724919.45",
      "trades": "1973"
    },
    {
      "date": "2024-08-01",
      "bid": "264.70",
      "ask": "264.80",
      "open": "265.80",
      "high": "267.00",
      "low": "264.20",
      "close": "265.00",
      "average": "265.4121",
      "volume": "131491",
      "turnover": "34899440.65",
      "trades": "1855"
    },
    {
      "date": "2024-08-02",
      "bid": "264.40",
      "ask": "264.90",
      "open": "265.00",
      "high": "267.20",
      "low": "263.60",
      "close": "264.40",
      "average": "264.7663",
      "volume": "154975",
      "turnover": "41036663.15",
      "trades": "2612"
    },
    {
      "date": "2024-08-05",
      "bid": "262.00",
      "ask": "262.20",
      "open": "260.40",
      "high": "263.40",
      "low": "256.40",
      "close": "262.60",
      "average": "261.0214",
      "volume": "256431",
      "turnover": "66940416.5",
      "trades": "4326"
    },
    {
      "date": "2024-08-06",
      "bid": "261.60",
      "ask": "261.90",
      "open": "262.90",
      "high": "264.70",
      "low": "260.00",
      "close": "261.40",
      "average": "261.8605",
      "volume": "140652",
      "turnover": "36832332.45",
      "trades": "2551"
    },
    {
      "date": "2024-08-07",
      "bid": "265.40",
      "ask": "265.70",
      "open": "261.90",
      "high": "266.40",
      "low": "261.90",
      "close": "265.50",
      "average": "265.2451",
      "volume": "156299",
      "turnover": "41458892.95",
      "trades": "1995"
    },
    {
      "date": "2024-08-08",
      "bid": "264.70",
      "ask": "264.90",
      "open": "265.50",
      "high": "266.70",
      "low": "263.60",
      "close": "265.30",
      "average": "264.8089",
      "volume": "110390",
      "turnover": "29229708.85",
      "trades": "1811"
    },
    {
      "date": "2024-08-09",
      "bid": "266.50",
      "ask": "266.80",
      "open": "265.50",
      "high": "268.70",
      "low": "265.30",
      "close": "266.40",
      "average": "266.6746",
      "volume": "93284",
      "turnover": "24876467.95",
      "trades": "1808"
    },
    {
      "date": "2024-08-12",
      "bid": "266.30",
      "ask": "266.60",
      "open": "267.30",
      "high": "268.40",
      "low": "264.60",
      "close": "266.10",
      "average": "266.1673",
      "volume": "84950",
      "turnover": "22611104.1",
      "trades": "1534"
    },
    {
      "date": "2024-08-13",
      "bid": "267.90",
      "ask": "268.10",
      "open": "266.20",
      "high": "268.50",
      "low": "265.90",
      "close": "267.70",
      "average": "267.4738",
      "volume": "124001",
      "turnover": "33164124.25",
      "trades": "1638"
    },
    {
      "date": "2024-08-14",
      "bid": "270.40",
      "ask": "270.60",
      "open": "268.20",
      "high": "271.70",
      "low": "268.00",
      "close": "271.10",
      "average": "270.2741",
      "volume": "178822",
      "turnover": "48326771.45",
      "trades": "1904"
    },
    {
      "date": "2024-08-15",
      "bid": "274.50",
      "ask": "274.70",
      "open": "271.10",
      "high": "275.00",
      "low": "270.70",
      "close": "274.80",
      "average": "273.7086",
      "volume": "174387",
      "turnover": "47729798.3",
      "trades": "2159"
    },
    {
      "date": "2024-08-16",
      "bid": "276.50",
      "ask": "276.60",
      "open": "274.80",
      "high": "277.60",
      "low": "274.80",
      "close": "276.50",
      "average": "276.8896",
      "volume": "489197",
      "turnover": "135449925.8",
      "trades": "2538"
    },
    {
      "date": "2024-08-19",
      "bid": "272.20",
      "ask": "272.40",
      "open": "276.20",
      "high": "277.00",
      "low": "271.40",
      "close": "271.40",
      "average": "274.0373",
      "volume": "250089",
      "turnover": "68546441.84",
      "trades": "2680"
    },
    {
      "date": "2024-08-20",
      "bid": "270.20",
      "ask": "270.40",
      "open": "272.10",
      "high": "272.90",
      "low": "269.70",
      "close": "269.70",
      "average": "270.2923",
      "volume": "117515",
      "turnover": "31763836.15",
      "trades": "1757"
    },
    {
      "date": "2024-08-21",
      "bid": "268.90",
      "ask": "269.20",
      "open": "269.70",
      "high": "270.40",
      "low": "268.20",
      "close": "268.60",
      "average": "269.0444",
      "volume": "114757",
      "turnover": "30874421.65",
      "trades": "1954"
    },
    {
      "date": "2024-08-22",
      "bid": "268.90",
      "ask": "269.20",
      "open": "268.60",
      "high": "270.40",
      "low": "268.30",
      "close": "268.30",
      "average": "268.7952",
      "volume": "103856",
      "turnover": "27916529.35",
      "trades": "1776"
    },
    {
      "date": "2024-08-23",
      "bid": "271.90",
      "ask": "272.20",
      "open": "268.30",
      "high": "272.30",
      "low": "268.30",
      "close": "271.20",
      "average": "271.1007",
      "volume": "84400",
      "turnover": "22881052.45",
      "trades": "1990"
    },
    {
      "date": "2024-08-26",
      "bid": "272.30",
      "ask": "272.50",
      "open": "271.20",
      "high": "272.90",
      "low": "270.00",
      "close": "272.30",
      "average": "272.0079",
      "volume": "86195",
      "turnover": "23445463.6",
      "trades": "2343"
    },
    {
      "date": "2024-08-27",
      "bid": "269.90",
      "ask": "270.00",
      "open": "272.30",
      "high": "274.00",
      "low": "270.00",
      "close": "270.70",
      "average": "271.4249",
      "volume": "163436",
      "turnover": "44363679.25",
      "trades": "2551"
    },
    {
      "date": "2024-08-28",
      "bid": "271.30",
      "ask": "271.60",
      "open": "271.00",
      "high": "272.90",
      "low": "270.70",
      "close": "271.00",
      "average": "271.3876",
      "volume": "103606",
      "turnover": "28117634.5",
      "trades": "1857"
    },
    {
      "date": "2024-08-29",
      "bid": "270.70",
      "ask": "270.90",
      "open": "271.00",
      "high": "271.50",
      "low": "269.10",
      "close": "270.50",
      "average": "270.2586",
      "volume": "154576",
      "turnover": "41767487.45",
      "trades": "2168"
    },
    {
      "date": "2024-08-30",
      "bid": "273.20",
      "ask": "273.30",
      "open": "270.50",
      "high": "275.40",
      "low": "270.50",
      "close": "273.60",
      "average": "272.694",
      "volume": "429627",
      "turnover": "117159298.2",
      "trades": "2982"
    },
    {
      "date": "2024-09-02",
      "bid": "273.90",
      "ask": "274.10",
      "open": "273.60",
      "high": "274.40",
      "low": "271.80",
      "close": "274.30",
      "average": "273.2887",
      "volume": "146899",
      "turnover": "40144962.79",
      "trades": "2483"
    },
    {
      "date": "2024-09-03",
      "bid": "275.30",
      "ask": "275.60",
      "open": "273.30",
      "high": "276.20",
      "low": "273.20",
      "close": "275.90",
      "average": "275.3538",
      "volume": "187457",
      "turnover": "51616464.85",
      "trades": "2984"
    },
    {
      "date": "2024-09-04",
      "bid": "274.40",
      "ask": "274.60",
      "open": "275.30",
      "high": "277.70",
      "low": "272.70",
      "close": "275.10",
      "average": "274.8089",
      "volume": "223677",
      "turnover": "61458546.7",
      "trades": "2784"
    },
    {
      "date": "2024-09-05",
      "bid": "275.50",
      "ask": "275.80",
      "open": "275.10",
      "high": "276.30",
      "low": "274.30",
      "close": "276.10",
      "average": "275.5918",
      "volume": "122217",
      "turnover": "33681818.04",
      "trades": "1826"
    },
    {
      "date": "2024-09-06",
      "bid": "276.20",
      "ask": "276.40",
      "open": "276.30",
      "high": "278.00",
      "low": "275.50",
      "close": "277.00",
      "average": "276.8738",
      "volume": "122063",
      "turnover": "33796276.6",
      "trades": "1838"
    },
    {
      "date": "2024-09-09",
      "bid": "278.90",
      "ask": "279.10",
      "open": "277.00",
      "high": "279.40",
      "low": "277.00",
      "close": "278.50",
      "average": "278.3704",
      "volume": "117342",
      "turnover": "32664919.75",
      "trades": "2282"
    },
    {
      "date": "2024-09-10",
      "bid": "277.60",
      "ask": "277.80",
      "open": "278.60",
      "high": "281.80",
      "low": "277.70",
      "close": "278.00",
      "average": "279.1225",
      "volume": "215289",
      "turnover": "60092012.7",
      "trades": "2612"
    },
    {
      "date": "2024-09-11",
      "bid": "278.50",
      "ask": "278.70",
      "open": "278.00",
      "high": "281.60",
      "low": "277.00",
      "close": "278.70",
      "average": "278.9097",
      "volume": "198876",
      "turnover": "55458640.55",
      "trades": "2476"
    },
    {
      "date": "2024-09-12",
      "bid": "279.30",
      "ask": "279.50",
      "open": "279.00",
      "high": "281.70",
      "low": "278.50",
      "close": "279.70",
      "average": "279.9081",
      "volume": "169846",
      "turnover": "47542058.7",
      "trades": "2316"
    },
    {
      "date": "2024-09-13",
      "bid": "281.10",
      "ask": "281.20",
      "open": "280.00",
      "high": "281.30",
      "low": "277.70",
      "close": "281.10",
      "average": "279.739",
      "volume": "131441",
      "turnover": "36770183.5",
      "trades": "2307"
    },
    {
      "date": "2024-09-16",
      "bid": "279.80",
      "ask": "279.90",
      "open": "281.10",
      "high": "282.00",
      "low": "279.50",
      "close": "279.50",
      "average": "280.1014",
      "volume": "134301",
      "turnover": "37628654.15",
      "trades": "2092"
    },
    {
      "date": "2024-09-17",
      "bid": "280.70",
      "ask": "280.90",
      "open": "279.50",
      "high": "283.00",
      "low": "279.50",
      "close": "280.30",
      "average": "281.4619",
      "volume": "234760",
      "turnover": "66075642.7",
      "trades": "2304"
    },
    {
      "date": "2024-09-18",
      "bid": "281.50",
      "ask": "281.60",
      "open": "279.80",
      "high": "282.40",
      "low": "279.00",
      "close": "281.60",
      "average": "281.1324",
      "volume": "270484",
      "turnover": "76042426.05",
      "trades": "2301"
    },
    {
      "date": "2024-09-19",
      "bid": "276.60",
      "ask": "276.90",
      "open": "278.80",
      "high": "279.70",
      "low": "275.20",
      "close": "276.00",
      "average": "277.0774",
      "volume": "259332",
      "turnover": "71894079.5",
      "trades": "3603"
    },
    {
      "date": "2024-09-20",
      "bid": "276.10",
      "ask": "276.40",
      "open": "276.00",
      "high": "278.60",
      "low": "276.00",
      "close": "277.10",
      "average": "277.1891",
      "volume": "201858",
      "turnover": "55952415.5",
      "trades": "2247"
    },
    {
      "date": "2024-09-23",
      "bid": "279.10",
      "ask": "279.20",
      "open": "277.10",
      "high": "279.50",
      "low": "276.90",
      "close": "279.00",
      "average": "278.7468",
      "volume": "160972",
      "turnover": "44868881",
      "trades": "2201"
    },
    {
      "date": "2024-09-24",
      "bid": "279.00",
      "ask": "279.20",
      "open": "279.30",
      "high": "280.70",
      "low": "278.10",
      "close": "279.40",
      "average": "279.6163",
      "volume": "215011",
      "turnover": "60122016.95",
      "trades": "2826"
    },
    {
      "date": "2024-09-25",
      "bid": "285.80",
      "ask": "286.00",
      "open": "279.40",
      "high": "286.80",
      "low": "278.80",
      "close": "286.80",
      "average": "284.6731",
      "volume": "420257",
      "turnover": "119625160.75",
      "trades": "4617"
    },
    {
      "date": "2024-09-26",
      "bid": "284.40",
      "ask": "284.80",
      "open": "286.80",
      "high": "286.80",
      "low": "283.70",
      "close": "284.80",
      "average": "285.0817",
      "volume": "339584",
      "turnover": "96808801.95",
      "trades": "3548"
    },
    {
      "date": "2024-09-27",
      "bid": "285.00",
      "ask": "285.20",
      "open": "284.80",
      "high": "286.60",
      "low": "283.60",
      "close": "285.00",
      "average": "285.0233",
      "volume": "189228",
      "turnover": "53932674.3",
      "trades": "2654"
    },
    {
      "date": "2024-09-30",
      "bid": "285.90",
      "ask": "286.10",
      "open": "285.00",
      "high": "286.50",
      "low": "280.60",
      "close": "286.20",
      "average": "285.2522",
      "volume": "192727",
      "turnover": "54971556.15",
      "trades": "2762"
    },
    {
      "date": "2024-10-01",
      "bid": "285.90",
      "ask": "286.20",
      "open": "286.20",
      "high": "288.80",
      "low": "284.80",
      "close": "286.50",
      "average": "286.6854",
      "volume": "218252",
      "turnover": "62580997.55",
      "trades": "2535"
    },
    {
      "date": "2024-10-02",
      "bid": "283.00",
      "ask": "283.30",
      "open": "286.70",
      "high": "287.20",
      "low": "282.30",
      "close": "283.30",
      "average": "283.321",
      "volume": "148891",
      "turnover": "42185222.25",
      "trades": "2632"
    },
    {
      "date": "2024-10-03",
      "bid": "283.30",
      "ask": "283.50",
      "open": "283.30",
      "high": "285.80",
      "low": "282.10",
      "close": "283.50",
      "average": "284.3046",
      "volume": "125736",
      "turnover": "35747773.95",
      "trades": "2225"
    },
    {
      "date": "2024-10-04",
      "bid": "282.00",
      "ask": "282.20",
      "open": "283.50",
      "high": "283.90",
      "low": "280.10",
      "close": "281.60",
      "average": "281.8146",
      "volume": "118004",
      "turnover": "33255545.15",
      "trades": "2066"
    },
    {
      "date": "2024-10-07",
      "bid": "282.90",
      "ask": "283.10",
      "open": "281.60",
      "high": "284.30",
      "low": "281.00",
      "close": "282.60",
      "average": "282.6083",
      "volume": "111966",
      "turnover": "31640951.55",
      "trades": "1847"
    },
    {
      "date": "2024-10-08",
      "bid": "281.80",
      "ask": "282.10",
      "open": "282.60",
      "high": "283.90",
      "low": "281.00",
      "close": "281.80",
      "average": "281.9459",
      "volume": "131772",
      "turnover": "37152429.75",
      "trades": "2189"
    },
    {
      "date": "2024-10-09",
      "bid": "282.50",
      "ask": "282.70",
      "open": "281.80",
      "high": "283.40",
      "low": "281.80",
      "close": "282.30",
      "average": "282.3863",
      "volume": "109598",
      "turnover": "30949314",
      "trades": "1508"
    },
    {
      "date": "2024-10-10",
      "bid": "281.40",
      "ask": "281.60",
      "open": "282.30",
      "high": "283.20",
      "low": "279.90",
      "close": "281.50",
      "average": "281.2913",
      "volume": "125288",
      "turnover": "35241479.2",
      "trades": "1737"
    },
    {
      "date": "2024-10-11",
      "bid": "282.60",
      "ask": "282.80",
      "open": "281.60",
      "high": "283.10",
      "low": "280.60",
      "close": "282.30",
      "average": "282.3207",
      "volume": "132328",
      "turnover": "37370074.79",
      "trades": "1289"
    },
    {
      "date": "2024-10-14",
      "bid": "281.20",
      "ask": "281.50",
      "open": "282.30",
      "high": "283.20",
      "low": "277.70",
      "close": "281.70",
      "average": "280.4971",
      "volume": "135121",
      "turnover": "37885938",
      "trades": "2208"
    },
    {
      "date": "2024-10-15",
      "bid": "280.80",
      "ask": "281.10",
      "open": "281.00",
      "high": "283.70",
      "low": "278.00",
      "close": "280.20",
      "average": "280.0339",
      "volume": "164952",
      "turnover": "46188918.4",
      "trades": "2730"
    },
    {
      "date": "2024-10-16",
      "bid": "280.80",
      "ask": "280.90",
      "open": "280.50",
      "high": "284.00",
      "low": "280.30",
      "close": "280.80",
      "average": "281.0626",
      "volume": "191133",
      "turnover": "53721425.65",
      "trades": "2213"
    },
    {
      "date": "2024-10-17",
      "bid": "281.00",
      "ask": "281.30",
      "open": "280.80",
      "high": "283.00",
      "low": "280.00",
      "close": "280.90",
      "average": "281.2048",
      "volume": "162482",
      "turnover": "45691311.35",
      "trades": "2030"
    },
    {
      "date": "2024-10-18",
      "bid": "277.10",
      "ask": "277.30",
      "open": "280.90",
      "high": "282.00",
      "low": "276.00",
      "close": "277.10",
      "average": "277.655",
      "volume": "205945",
      "turnover": "57177512.95",
      "trades": "2621"
    },
    {
      "date": "2024-10-21",
      "bid": "275.50",
      "ask": "275.90",
      "open": "277.00",
      "high": "278.00",
      "low": "275.20",
      "close": "275.80",
      "average": "276.4762",
      "volume": "133038",
      "turnover": "36782562.15",
      "trades": "2585"
    },
    {
      "date": "2024-10-22",
      "bid": "272.10",
      "ask": "272.40",
      "open": "275.70",
      "high": "275.70",
      "low": "270.20",
      "close": "272.00",
      "average": "272.1035",
      "volume": "199757",
      "turnover": "54359649.85",
      "trades": "3170"
    },
    {
      "date": "2024-10-23",
      "bid": "271.90",
      "ask": "272.80",
      "open": "270.80",
      "high": "274.10",
      "low": "270.80",
      "close": "272.00",
      "average": "272.5154",
      "volume": "292348",
      "turnover": "79679082.84",
      "trades": "3295"
    },
    {
      "date": "2024-10-24",
      "bid": "243.90",
      "ask": "244.10",
      "open": "255.70",
      "high": "259.00",
      "low": "240.70",
      "close": "240.70",
      "average": "246.5175",
      "volume": "2262819",
      "turnover": "558418039.85",
      "trades": "27574"
    },
    {
      "date": "2024-10-25",
      "bid": "237.00",
      "ask": "237.10",
      "open": "240.70",
      "high": "243.00",
      "low": "236.00",
      "close": "236.60",
      "average": "238.5506",
      "volume": "799460",
      "turnover": "190666362.45",
      "trades": "14354"
    },
    {
      "date": "2024-10-28",
      "bid": "240.40",
      "ask": "240.60",
      "open": "237.50",
      "high": "241.50",
      "low": "237.50",
      "close": "240.20",
      "average": "239.9342",
      "volume": "602702",
      "turnover": "144613708.35",
      "trades": "8233"
    },
    {
      "date": "2024-10-29",
      "bid": "235.60",
      "ask": "235.80",
      "open": "240.20",
      "high": "242.20",
      "low": "235.50",
      "close": "235.60",
      "average": "237.4221",
      "volume": "542262",
      "turnover": "128735494.55",
      "trades": "8282"
    },
    {
      "date": "2024-10-30",
      "bid": "234.10",
      "ask": "234.20",
      "open": "235.70",
      "high": "239.00",
      "low": "233.10",
      "close": "233.10",
      "average": "234.6029",
      "volume": "732339",
      "turnover": "171812492.85",
      "trades": "6162"
    },
    {
      "date": "2024-10-31",
      "bid": "237.40",
      "ask": "237.50",
      "open": "233.30",
      "high": "237.90",
      "low": "233.30",
      "close": "237.90",
      "average": "237.1186",
      "volume": "592623",
      "turnover": "140513293.3",
      "trades": "5473"
    },
    {
      "date": "2024-11-01",
      "bid": "235.50",
      "ask": "235.70",
      "open": "237.90",
      "high": "238.00",
      "low": "235.00",
      "close": "235.00",
      "average": "235.7897",
      "volume": "170976",
      "turnover": "40314420.29",
      "trades": "3130"
    },
    {
      "date": "2024-11-04",
      "bid": "240.40",
      "ask": "240.60",
      "open": "235.20",
      "high": "241.20",
      "low": "235.20",
      "close": "240.40",
      "average": "239.4494",
      "volume": "453591",
      "turnover": "108606288.3",
      "trades": "5624"
    },
    {
      "date": "2024-11-05",
      "bid": "233.90",
      "ask": "234.20",
      "open": "239.90",
      "high": "239.90",
      "low": "233.30",
      "close": "234.30",
      "average": "235.1654",
      "volume": "606955",
      "turnover": "142770817.4",
      "trades": "7664"
    },
    {
      "date": "2024-11-06",
      "bid": "233.00",
      "ask": "233.20",
      "open": "237.20",
      "high": "237.20",
      "low": "232.60",
      "close": "232.90",
      "average": "234.3326",
      "volume": "563153",
      "turnover": "131965550.5",
      "trades": "6966"
    },
    {
      "date": "2024-11-07",
      "bid": "238.60",
      "ask": "238.80",
      "open": "233.00",
      "high": "240.50",
      "low": "232.70",
      "close": "238.60",
      "average": "237.5719",
      "volume": "549910",
      "turnover": "130637787.45",
      "trades": "6584"
    },
    {
      "date": "2024-11-08",
      "bid": "239.10",
      "ask": "239.40",
      "open": "238.60",
      "high": "241.00",
      "low": "238.00",
      "close": "238.70",
      "average": "239.3783",
      "volume": "375372",
      "turnover": "89857766.6",
      "trades": "5589"
    },
    {
      "date": "2024-11-11",
      "bid": "241.50",
      "ask": "242.20",
      "open": "239.00",
      "high": "243.40",
      "low": "239.00",
      "close": "241.20",
      "average": "241.6632",
      "volume": "337634",
      "turnover": "81607792.84",
      "trades": "4372"
    },
    {
      "date": "2024-11-12",
      "bid": "238.20",
      "ask": "238.40",
      "open": "240.00",
      "high": "242.10",
      "low": "238.20",
      "close": "238.40",
      "average": "239.3814",
      "volume": "332476",
      "turnover": "79583286.84",
      "trades": "4708"
    },
    {
      "date": "2024-11-13",
      "bid": "240.50",
      "ask": "240.60",
      "open": "238.10",
      "high": "240.70",
      "low": "237.50",
      "close": "240.70",
      "average": "240.0245",
      "volume": "385665",
      "turnover": "92558691.69",
      "trades": "3993"
    },
    {
      "date": "2024-11-14",
      "bid": "238.30",
      "ask": "238.60",
      "open": "240.70",
      "high": "241.40",
      "low": "238.00",
      "close": "238.20",
      "average": "239.3912",
      "volume": "330213",
      "turnover": "79052096.75",
      "trades": "4651"
    },
    {
      "date": "2024-11-15",
      "bid": "238.90",
      "ask": "239.00",
      "open": "238.20",
      "high": "239.30",
      "low": "237.40",
      "close": "238.20",
      "average": "238.2667",
      "volume": "248344",
      "turnover": "59175677",
      "trades": "2710"
    },
    {
      "date": "2024-11-18",
      "bid": "233.00",
      "ask": "233.10",
      "open": "237.50",
      "high": "238.20",
      "low": "232.70",
      "close": "232.90",
      "average": "234.5907",
      "volume": "320219",
      "turnover": "75347484.3",
      "trades": "5055"
    },
    {
      "date": "2024-11-19",
      "bid": "232.40",
      "ask": "232.90",
      "open": "233.10",
      "high": "235.30",
      "low": "230.80",
      "close": "233.00",
      "average": "232.834",
      "volume": "318621",
      "turnover": "74184919.59",
      "trades": "4823"
    },
    {
      "date": "2024-11-20",
      "bid": "232.00",
      "ask": "232.30",
      "open": "232.90",
      "high": "234.70",
      "low": "231.80",
      "close": "231.80",
      "average": "232.8359",
      "volume": "187791",
      "turnover": "43725550.55",
      "trades": "3314"
    },
    {
      "date": "2024-11-21",
      "bid": "231.70",
      "ask": "231.80",
      "open": "232.30",
      "high": "233.00",
      "low": "230.30",
      "close": "231.50",
      "average": "231.5277",
      "volume": "172646",
      "turnover": "39972469.45",
      "trades": "3213"
    },
    {
      "date": "2024-11-22",
      "bid": "235.00",
      "ask": "235.10",
      "open": "231.70",
      "high": "235.10",
      "low": "231.50",
      "close": "234.90",
      "average": "234.3031",
      "volume": "178703",
      "turnover": "41870657.35",
      "trades": "2941"
    },
    {
      "date": "2024-11-25",
      "bid": "235.70",
      "ask": "236.00",
      "open": "235.00",
      "high": "236.60",
      "low": "234.00",
      "close": "234.90",
      "average": "235.0493",
      "volume": "526265",
      "turnover": "123699420.6",
      "trades": "4558"
    },
    {
      "date": "2024-11-26",
      "bid": "235.00",
      "ask": "235.20",
      "open": "235.20",
      "high": "236.20",
      "low": "234.20",
      "close": "235.40",
      "average": "235.3191",
      "volume": "182658",
      "turnover": "42982749.5",
      "trades": "2863"
    },
    {
      "date": "2024-11-27",
      "bid": "235.30",
      "ask": "235.50",
      "open": "235.70",
      "high": "236.90",
      "low": "234.90",
      "close": "236.00",
      "average": "235.7599",
      "volume": "193233",
      "turnover": "45558386.8",
      "trades": "3056"
    },
    {
      "date": "2024-11-28",
      "bid": "236.10",
      "ask": "236.20",
      "open": "236.00",
      "high": "237.30",
      "low": "235.70",
      "close": "236.30",
      "average": "236.3258",
      "volume": "145939",
      "turnover": "34491097.2",
      "trades": "2339"
    },
    {
      "date": "2024-11-29",
      "bid": "233.80",
      "ask": "233.90",
      "open": "236.10",
      "high": "236.40",
      "low": "233.70",
      "close": "233.70",
      "average": "234.1064",
      "volume": "221880",
      "turnover": "51946029.85",
      "trades": "2681"
    },
    {
      "date": "2024-12-02",
      "bid": "234.70",
      "ask": "234.80",
      "open": "233.90",
      "high": "236.10",
      "low": "233.80",
      "close": "234.70",
      "average": "234.7713",
      "volume": "221768",
      "turnover": "52065360.75",
      "trades": "2996"
    },
    {
      "date": "2024-12-03",
      "bid": "237.70",
      "ask": "237.80",
      "open": "235.00",
      "high": "238.60",
      "low": "234.80",
      "close": "236.90",
      "average": "237.0514",
      "volume": "302219",
      "turnover": "71636397.95",
      "trades": "3446"
    },
    {
      "date": "2024-12-04",
      "bid": "237.60",
      "ask": "237.90",
      "open": "237.00",
      "high": "238.70",
      "low": "236.10",
      "close": "237.50",
      "average": "237.5881",
      "volume": "348107",
      "turnover": "82703143.8",
      "trades": "3920"
    },
    {
      "date": "2024-12-05",
      "bid": "236.70",
      "ask": "236.80",
      "open": "237.90",
      "high": "238.50",
      "low": "234.90",
      "close": "236.50",
      "average": "236.5246",
      "volume": "242556",
      "turnover": "57345450.3",
      "trades": "2908"
    },
    {
      "date": "2024-12-06",
      "bid": "236.30",
      "ask": "236.50",
      "open": "237.30",
      "high": "237.90",
      "low": "235.90",
      "close": "236.90",
      "average": "237.0314",
      "volume": "199534",
      "turnover": "47286937.8",
      "trades": "2997"
    },
    {
      "date": "2024-12-09",
      "bid": "235.40",
      "ask": "235.60",
      "open": "236.50",
      "high": "238.10",
      "low": "234.70",
      "close": "235.30",
      "average": "235.5403",
      "volume": "288776",
      "turnover": "68022021.2",
      "trades": "3984"
    },
    {
      "date": "2024-12-10",
      "bid": "234.40",
      "ask": "234.60",
      "open": "235.30",
      "high": "235.70",
      "low": "233.30",
      "close": "234.30",
      "average": "234.503",
      "volume": "180502",
      "turnover": "42326298.9",
      "trades": "2862"
    },
    {
      "date": "2024-12-11",
      "bid": "235.60",
      "ask": "235.70",
      "open": "234.60",
      "high": "236.00",
      "low": "234.30",
      "close": "235.90",
      "average": "235.4409",
      "volume": "207756",
      "turnover": "48905862.15",
      "trades": "2721"
    },
    {
      "date": "2024-12-12",
      "bid": "233.10",
      "ask": "233.40",
      "open": "235.60",
      "high": "235.90",
      "low": "232.80",
      "close": "233.10",
      "average": "233.8503",
      "volume": "338464",
      "turnover": "79162629.8",
      "trades": "3946"
    },
    {
      "date": "2024-12-13",
      "bid": "232.20",
      "ask": "232.80",
      "open": "233.40",
      "high": "234.90",
      "low": "232.20",
      "close": "232.80",
      "average": "233.0834",
      "volume": "317571",
      "turnover": "74030888.4",
      "trades": "3159"
    },
    {
      "date": "2024-12-16",
      "bid": "229.70",
      "ask": "229.90",
      "open": "232.60",
      "high": "233.20",
      "low": "228.70",
      "close": "229.70",
      "average": "230.221",
      "volume": "390898",
      "turnover": "89991274.9",
      "trades": "5599"
    },
    {
      "date": "2024-12-17",
      "bid": "230.60",
      "ask": "230.70",
      "open": "228.30",
      "high": "231.00",
      "low": "226.70",
      "close": "230.30",
      "average": "229.1725",
      "volume": "534831",
      "turnover": "122566531.3",
      "trades": "4961"
    },
    {
      "date": "2024-12-18",
      "bid": "234.30",
      "ask": "234.50",
      "open": "230.40",
      "high": "236.30",
      "low": "230.30",
      "close": "234.00",
      "average": "234.3471",
      "volume": "387892",
      "turnover": "90923012.9",
      "trades": "3795"
    },
    {
      "date": "2024-12-19",
      "bid": "231.20",
      "ask": "231.40",
      "open": "232.90",
      "high": "235.80",
      "low": "230.00",
      "close": "231.50",
      "average": "232.1923",
      "volume": "374439",
      "turnover": "86953705",
      "trades": "4560"
    },
    {
      "date": "2024-12-20",
      "bid": "232.70",
      "ask": "232.90",
      "open": "231.50",
      "high": "234.20",
      "low": "230.50",
      "close": "232.20",
      "average": "232.2156",
      "volume": "481202",
      "turnover": "111745691.4",
      "trades": "4529"
    },
    {
      "date": "2024-12-23",
      "bid": "232.10",
      "ask": "232.30",
      "open": "231.90",
      "high": "232.60",
      "low": "230.60",
      "close": "232.00",
      "average": "231.6819",
      "volume": "159443",
      "turnover": "36938924.45",
      "trades": "3690"
    },
    {
      "date": "2024-12-27",
      "bid": "234.10",
      "ask": "234.30",
      "open": "232.20",
      "high": "234.50",
      "low": "231.60",
      "close": "234.40",
      "average": "233.557",
      "volume": "220994",
      "turnover": "51784535.5",
      "trades": "3596"
    },
    {
      "date": "2024-12-30",
      "bid": "233.20",
      "ask": "233.50",
      "open": "234.40",
      "high": "235.60",
      "low": "232.90",
      "close": "234.00",
      "average": "234.3706",
      "volume": "216342",
      "turnover": "50704195.1",
      "trades": "3621"
    },
    {
      "date": "2025-01-02",
      "bid": "235.80",
      "ask": "236.10",
      "open": "235.50",
      "high": "237.70",
      "low": "234.50",
      "close": "236.00",
      "average": "236.0619",
      "volume": "211254",
      "turnover": "49858698.15",
      "trades": "2958"
    },
    {
      "date": "2025-01-03",
      "bid": "236.00",
      "ask": "236.10",
      "open": "236.10",
      "high": "237.50",
      "low": "235.30",
      "close": "236.20",
      "average": "236.2193",
      "volume": "188051",
      "turnover": "44421359.55",
      "trades": "2617"
    },
    {
      "date": "2025-01-07",
      "bid": "234.20",
      "ask": "234.40",
      "open": "236.90",
      "high": "240.60",
      "low": "233.70",
      "close": "234.80",
      "average": "236.2743",
      "volume": "307483",
      "turnover": "72646130.75",
      "trades": "4206"
    },
    {
      "date": "2025-01-08",
      "bid": "232.30",
      "ask": "232.60",
      "open": "234.40",
      "high": "235.50",
      "low": "230.70",
      "close": "232.40",
      "average": "232.6344",
      "volume": "256125",
      "turnover": "59574516.35",
      "trades": "3868"
    },
    {
      "date": "2025-01-09",
      "bid": "232.20",
      "ask": "232.40",
      "open": "232.60",
      "high": "232.90",
      "low": "230.50",
      "close": "232.40",
      "average": "231.6849",
      "volume": "212142",
      "turnover": "49148763.8",
      "trades": "2875"
    },
    {
      "date": "2025-01-10",
      "bid": "230.20",
      "ask": "230.30",
      "open": "232.40",
      "high": "233.00",
      "low": "229.40",
      "close": "230.20",
      "average": "230.4405",
      "volume": "194296",
      "turnover": "44773155.35",
      "trades": "3157"
    },
    {
      "date": "2025-01-13",
      "bid": "225.00",
      "ask": "225.20",
      "open": "230.20",
      "high": "230.20",
      "low": "224.60",
      "close": "225.00",
      "average": "226.7118",
      "volume": "461855",
      "turnover": "104721438.25",
      "trades": "5804"
    },
    {
      "date": "2025-01-14",
      "bid": "225.90",
      "ask": "226.00",
      "open": "225.80",
      "high": "226.80",
      "low": "223.90",
      "close": "226.40",
      "average": "225.0602",
      "volume": "400584",
      "turnover": "90165773.15",
      "trades": "4124"
    },
    {
      "date": "2025-01-15",
      "bid": "231.90",
      "ask": "232.10",
      "open": "226.40",
      "high": "232.10",
      "low": "226.40",
      "close": "231.90",
      "average": "230.3872",
      "volume": "348440",
      "turnover": "80261174.34",
      "trades": "3809"
    },
    {
      "date": "2025-01-16",
      "bid": "233.40",
      "ask": "233.60",
      "open": "232.10",
      "high": "234.60",
      "low": "231.60",
      "close": "233.40",
      "average": "233.2563",
      "volume": "174436",
      "turnover": "40688740",
      "trades": "3026"
    },
    {
      "date": "2025-01-17",
      "bid": "233.90",
      "ask": "234.10",
      "open": "231.70",
      "high": "235.00",
      "low": "230.20",
      "close": "234.10",
      "average": "233.5915",
      "volume": "419250",
      "turnover": "97933591.15",
      "trades": "4790"
    },
    {
      "date": "2025-01-20",
      "bid": "233.90",
      "ask": "234.20",
      "open": "233.90",
      "high": "235.20",
      "low": "232.60",
      "close": "233.60",
      "average": "234.1359",
      "volume": "260923",
      "turnover": "61083465.1",
      "trades": "3389"
    },
    {
      "date": "2025-01-21",
      "bid": "235.50",
      "ask": "235.70",
      "open": "233.50",
      "high": "236.30",
      "low": "233.00",
      "close": "236.30",
      "average": "235.5057",
      "volume": "190482",
      "turnover": "44857350.2",
      "trades": "2143"
    },
    {
      "date": "2025-01-22",
      "bid": "234.80",
      "ask": "235.00",
      "open": "235.70",
      "high": "236.30",
      "low": "234.50",
      "close": "234.60",
      "average": "235.2752",
      "volume": "193840",
      "turnover": "45608564.75",
      "trades": "3111"
    },
    {
      "date": "2025-01-23",
      "bid": "231.60",
      "ask": "231.80",
      "open": "234.20",
      "high": "235.20",
      "low": "231.30",
      "close": "232.30",
      "average": "233.2756",
      "volume": "343376",
      "turnover": "80101049.4",
      "trades": "3657"
    },
    {
      "date": "2025-01-24",
      "bid": "234.00",
      "ask": "234.30",
      "open": "232.00",
      "high": "235.60",
      "low": "231.50",
      "close": "234.70",
      "average": "233.6713",
      "volume": "296755",
      "turnover": "69331690",
      "trades": "3716"
    },
    {
      "date": "2025-01-27",
      "bid": "238.20",
      "ask": "238.30",
      "open": "234.70",
      "high": "239.90",
      "low": "234.50",
      "close": "238.70",
      "average": "238.3213",
      "volume": "380147",
      "turnover": "90595564.05",
      "trades": "5510"
    },
    {
      "date": "2025-01-28",
      "bid": "241.50",
      "ask": "241.70",
      "open": "239.00",
      "high": "242.00",
      "low": "239.00",
      "close": "242.00",
      "average": "241.2842",
      "volume": "266304",
      "turnover": "64254369.85",
      "trades": "3061"
    },
    {
      "date": "2025-01-29",
      "bid": "242.10",
      "ask": "242.30",
      "open": "241.70",
      "high": "243.40",
      "low": "240.20",
      "close": "242.30",
      "average": "242.2461",
      "volume": "342649",
      "turnover": "83006902.5",
      "trades": "3757"
    },
    {
      "date": "2025-01-30",
      "bid": "242.10",
      "ask": "242.30",
      "open": "249.70",
      "high": "259.80",
      "low": "241.60",
      "close": "242.80",
      "average": "248.2961",
      "volume": "1064601",
      "turnover": "264290175.45",
      "trades": "10234"
    },
    {
      "date": "2025-01-31",
      "bid": "237.90",
      "ask": "238.00",
      "open": "242.60",
      "high": "242.60",
      "low": "234.70",
      "close": "238.00",
      "average": "237.3586",
      "volume": "836873",
      "turnover": "198676600.1",
      "trades": "7737"
    },
    {
      "date": "2025-02-03",
      "bid": "235.40",
      "ask": "235.50",
      "open": "236.10",
      "high": "236.10",
      "low": "233.20",
      "close": "235.50",
      "average": "234.8364",
      "volume": "446503",
      "turnover": "104847281.7",
      "trades": "5000"
    },
    {
      "date": "2025-02-04",
      "bid": "235.10",
      "ask": "235.30",
      "open": "235.40",
      "high": "236.70",
      "low": "234.00",
      "close": "234.60",
      "average": "235.0466",
      "volume": "249430",
      "turnover": "58630122.65",
      "trades": "3154"
    },
    {
      "date": "2025-02-05",
      "bid": "235.20",
      "ask": "235.40",
      "open": "234.70",
      "high": "236.20",
      "low": "232.20",
      "close": "235.00",
      "average": "234.9137",
      "volume": "362951",
      "turnover": "85284854.2",
      "trades": "2800"
    },
    {
      "date": "2025-02-06",
      "bid": "234.00",
      "ask": "234.20",
      "open": "235.20",
      "high": "236.50",
      "low": "233.00",
      "close": "234.20",
      "average": "234.1583",
      "volume": "341311",
      "turnover": "79899220.95",
      "trades": "3385"
    },
    {
      "date": "2025-02-07",
      "bid": "234.30",
      "ask": "234.50",
      "open": "234.00",
      "high": "238.10",
      "low": "234.00",
      "close": "235.50",
      "average": "235.6771",
      "volume": "519055",
      "turnover": "122327481.6",
      "trades": "2999"
    },
    {
      "date": "2025-02-10",
      "bid": "235.70",
      "ask": "235.90",
      "open": "235.50",
      "high": "236.50",
      "low": "234.80",
      "close": "236.10",
      "average": "235.7913",
      "volume": "209746",
      "turnover": "49455509.85",
      "trades": "2302"
    },
    {
      "date": "2025-02-11",
      "bid": "235.40",
      "ask": "235.80",
      "open": "236.00",
      "high": "236.50",
      "low": "233.50",
      "close": "235.80",
      "average": "235.3347",
      "volume": "215504",
      "turnover": "50715553.9",
      "trades": "2472"
    },
    {
      "date": "2025-02-12",
      "bid": "231.50",
      "ask": "231.90",
      "open": "235.80",
      "high": "236.60",
      "low": "231.20",
      "close": "231.60",
      "average": "233.1169",
      "volume": "345398",
      "turnover": "80520372.15",
      "trades": "3903"
    },
    {
      "date": "2025-02-13",
      "bid": "235.10",
      "ask": "235.30",
      "open": "233.00",
      "high": "235.70",
      "low": "232.30",
      "close": "235.40",
      "average": "234.6696",
      "volume": "267819",
      "turnover": "62831576.7",
      "trades": "2604"
    },
    {
      "date": "2025-02-14",
      "bid": "235.90",
      "ask": "236.10",
      "open": "235.40",
      "high": "236.60",
      "low": "234.20",
      "close": "236.00",
      "average": "235.7888",
      "volume": "292744",
      "turnover": "69025595.2",
      "trades": "3171"
    },
    {
      "date": "2025-02-17",
      "bid": "233.80",
      "ask": "234.00",
      "open": "236.00",
      "high": "236.30",
      "low": "233.10",
      "close": "233.90",
      "average": "234.0184",
      "volume": "263785",
      "turnover": "61726138",
      "trades": "3504"
    },
    {
      "date": "2025-02-18",
      "bid": "231.30",
      "ask": "231.50",
      "open": "233.80",
      "high": "233.80",
      "low": "230.30",
      "close": "231.70",
      "average": "231.5288",
      "volume": "405899",
      "turnover": "93966656.7",
      "trades": "4269"
    },
    {
      "date": "2025-02-19",
      "bid": "230.40",
      "ask": "230.60",
      "open": "231.30",
      "high": "232.30",
      "low": "228.80",
      "close": "230.40",
      "average": "230.5868",
      "volume": "271385",
      "turnover": "62568153.9",
      "trades": "3674"
    },
    {
      "date": "2025-02-20",
      "bid": "227.30",
      "ask": "227.60",
      "open": "230.40",
      "high": "230.40",
      "low": "226.60",
      "close": "227.20",
      "average": "228.2155",
      "volume": "396634",
      "turnover": "90480376.35",
      "trades": "4818"
    },
    {
      "date": "2025-02-21",
      "bid": "226.60",
      "ask": "226.90",
      "open": "227.60",
      "high": "229.60",
      "low": "226.50",
      "close": "227.00",
      "average": "227.638",
      "volume": "379894",
      "turnover": "86478703.85",
      "trades": "4168"
    },
    {
      "date": "2025-02-24",
      "bid": "230.60",
      "ask": "230.70",
      "open": "227.70",
      "high": "230.90",
      "low": "227.00",
      "close": "230.90",
      "average": "228.9739",
      "volume": "264360",
      "turnover": "60553237.2",
      "trades": "3345"
    },
    {
      "date": "2025-02-25",
      "bid": "231.30",
      "ask": "231.50",
      "open": "231.40",
      "high": "232.00",
      "low": "229.50",
      "close": "231.80",
      "average": "231.1127",
      "volume": "229423",
      "turnover": "53021249.35",
      "trades": "3818"
    },
    {
      "date": "2025-02-26",
      "bid": "231.50",
      "ask": "231.80",
      "open": "231.80",
      "high": "232.90",
      "low": "230.30",
      "close": "231.50",
      "average": "231.6215",
      "volume": "275359",
      "turnover": "63765632.7",
      "trades": "3044"
    },
    {
      "date": "2025-02-27",
      "bid": "230.20",
      "ask": "230.40",
      "open": "231.00",
      "high": "231.70",
      "low": "229.80",
      "close": "229.80",
      "average": "230.2734",
      "volume": "275338",
      "turnover": "63411983.6",
      "trades": "3296"
    },
    {
      "date": "2025-02-28",
      "bid": "227.50",
      "ask": "227.70",
      "open": "229.80",
      "high": "230.30",
      "low": "227.20",
      "close": "228.10",
      "average": "228.1126",
      "volume": "713413",
      "turnover": "162763265.85",
      "trades": "3905"
    },
    {
      "date": "2025-03-03",
      "bid": "227.80",
      "ask": "228.00",
      "open": "227.70",
      "high": "230.90",
      "low": "225.20",
      "close": "228.10",
      "average": "227.3314",
      "volume": "566351",
      "turnover": "128364612.15",
      "trades": "4785"
    },
    {
      "date": "2025-03-04",
      "bid": "234.80",
      "ask": "235.00",
      "open": "228.00",
      "high": "237.70",
      "low": "228.00",
      "close": "235.40",
      "average": "234.8998",
      "volume": "660403",
      "turnover": "155180954.69",
      "trades": "6595"
    },
    {
      "date": "2025-03-05",
      "bid": "229.70",
      "ask": "229.80",
      "open": "232.60",
      "high": "234.80",
      "low": "229.60",
      "close": "229.90",
      "average": "231.428",
      "volume": "429476",
      "turnover": "99394575.5",
      "trades": "4963"
    },
    {
      "date": "2025-03-06",
      "bid": "234.10",
      "ask": "234.20",
      "open": "229.00",
      "high": "234.70",
      "low": "225.60",
      "close": "234.10",
      "average": "230.5608",
      "volume": "842539",
      "turnover": "194295400.9",
      "trades": "6849"
    },
    {
      "date": "2025-03-07",
      "bid": "238.00",
      "ask": "238.20",
      "open": "234.60",
      "high": "238.50",
      "low": "232.80",
      "close": "238.20",
      "average": "236.242",
      "volume": "626169",
      "turnover": "147958604.4",
      "trades": "5265"
    },
    {
      "date": "2025-03-10",
      "bid": "241.20",
      "ask": "241.30",
      "open": "238.60",
      "high": "242.70",
      "low": "237.30",
      "close": "240.90",
      "average": "240.386",
      "volume": "336925",
      "turnover": "80984253.7",
      "trades": "4269"
    },
    {
      "date": "2025-03-11",
      "bid": "235.10",
      "ask": "235.30",
      "open": "240.40",
      "high": "241.80",
      "low": "234.90",
      "close": "235.40",
      "average": "237.6611",
      "volume": "353072",
      "turnover": "83907474.95",
      "trades": "4305"
    },
    {
      "date": "2025-03-12",
      "bid": "238.20",
      "ask": "238.40",
      "open": "235.40",
      "high": "238.80",
      "low": "234.30",
      "close": "238.80",
      "average": "237.6548",
      "volume": "400438",
      "turnover": "95154397.1",
      "trades": "3425"
    },
    {
      "date": "2025-03-13",
      "bid": "237.90",
      "ask": "238.20",
      "open": "238.20",
      "high": "238.60",
      "low": "235.60",
      "close": "238.10",
      "average": "237.7235",
      "volume": "474113",
      "turnover": "112709688.95",
      "trades": "3976"
    },
    {
      "date": "2025-03-14",
      "bid": "236.80",
      "ask": "236.90",
      "open": "238.20",
      "high": "239.20",
      "low": "236.20",
      "close": "237.00",
      "average": "237.4356",
      "volume": "425527",
      "turnover": "101038627.6",
      "trades": "4867"
    },
    {
      "date": "2025-03-17",
      "bid": "234.60",
      "ask": "234.80",
      "open": "237.00",
      "high": "239.00",
      "low": "234.50",
      "close": "235.00",
      "average": "235.959",
      "volume": "389195",
      "turnover": "91833637.75",
      "trades": "4021"
    },
    {
      "date": "2025-03-18",
      "bid": "234.50",
      "ask": "234.70",
      "open": "235.20",
      "high": "236.00",
      "low": "233.10",
      "close": "234.30",
      "average": "234.5565",
      "volume": "315959",
      "turnover": "74111763.45",
      "trades": "3190"
    },
    {
      "date": "2025-03-19",
      "bid": "233.40",
      "ask": "233.60",
      "open": "235.00",
      "high": "236.50",
      "low": "231.80",
      "close": "232.40",
      "average": "233.4563",
      "volume": "519840",
      "turnover": "121348460.35",
      "trades": "5536"
    },
    {
      "date": "2025-03-20",
      "bid": "229.80",
      "ask": "230.00",
      "open": "229.90",
      "high": "232.50",
      "low": "227.30",
      "close": "230.30",
      "average": "230.0809",
      "volume": "617559",
      "turnover": "142075353.4",
      "trades": "4356"
    },
    {
      "date": "2025-03-21",
      "bid": "222.20",
      "ask": "222.30",
      "open": "230.00",
      "high": "230.50",
      "low": "220.30",
      "close": "222.80",
      "average": "223.4327",
      "volume": "749419",
      "turnover": "167414550.55",
      "trades": "7898"
    },
    {
      "date": "2025-03-24",
      "bid": "220.00",
      "ask": "220.10",
      "open": "223.00",
      "high": "224.40",
      "low": "218.60",
      "close": "219.40",
      "average": "220.2382",
      "volume": "425579",
      "turnover": "94196162.45",
      "trades": "5111"
    },
    {
      "date": "2025-03-25",
      "bid": "220.80",
      "ask": "221.00",
      "open": "220.00",
      "high": "221.70",
      "low": "219.40",
      "close": "220.50",
      "average": "220.4979",
      "volume": "274805",
      "turnover": "60596952",
      "trades": "3639"
    },
    {
      "date": "2025-03-26",
      "bid": "220.70",
      "ask": "221.40",
      "open": "221.20",
      "high": "222.10",
      "low": "219.00",
      "close": "220.70",
      "average": "220.679",
      "volume": "257454",
      "turnover": "56811439.4",
      "trades": "5213"
    },
    {
      "date": "2025-03-27",
      "bid": "224.10",
      "ask": "224.30",
      "open": "220.70",
      "high": "226.00",
      "low": "220.50",
      "close": "223.60",
      "average": "223.6193",
      "volume": "302943",
      "turnover": "67762296.34",
      "trades": "3927"
    },
    {
      "date": "2025-03-28",
      "bid": "226.90",
      "ask": "227.20",
      "open": "224.30",
      "high": "228.70",
      "low": "224.30",
      "close": "226.50",
      "average": "226.9887",
      "volume": "320939",
      "turnover": "72859293.34",
      "trades": "3282"
    },
    {
      "date": "2025-03-31",
      "bid": "225.70",
      "ask": "225.90",
      "open": "226.30",
      "high": "228.50",
      "low": "225.20",
      "close": "225.80",
      "average": "226.4331",
      "volume": "368152",
      "turnover": "83380467.09",
      "trades": "3771"
    },
    {
      "date": "2025-04-01",
      "bid": "231.30",
      "ask": "231.40",
      "open": "225.90",
      "high": "231.90",
      "low": "224.40",
      "close": "231.10",
      "average": "230.1235",
      "volume": "308553",
      "turnover": "71006127.75",
      "trades": "3079"
    },
    {
      "date": "2025-04-02",
      "bid": "229.10",
      "ask": "229.30",
      "open": "231.30",
      "high": "232.80",
      "low": "226.90",
      "close": "229.30",
      "average": "229.9427",
      "volume": "306799",
      "turnover": "70561730.34",
      "trades": "3918"
    },
    {
      "date": "2025-04-03",
      "bid": "237.00",
      "ask": "237.10",
      "open": "227.30",
      "high": "237.60",
      "low": "227.10",
      "close": "237.60",
      "average": "235.4013",
      "volume": "536177",
      "turnover": "126219221.7",
      "trades": "6374"
    },
    {
      "date": "2025-04-04",
      "bid": "233.60",
      "ask": "233.70",
      "open": "237.90",
      "high": "246.70",
      "low": "231.10",
      "close": "233.20",
      "average": "239.3217",
      "volume": "915687",
      "turnover": "219005254.24",
      "trades": "9295"
    },
    {
      "date": "2025-04-07",
      "bid": "223.40",
      "ask": "223.50",
      "open": "225.00",
      "high": "229.80",
      "low": "220.20",
      "close": "222.10",
      "average": "224.8493",
      "volume": "743365",
      "turnover": "167262143.05",
      "trades": "9042"
    },
    {
      "date": "2025-04-08",
      "bid": "231.30",
      "ask": "231.60",
      "open": "225.00",
      "high": "233.80",
      "low": "223.30",
      "close": "231.10",
      "average": "229.6944",
      "volume": "413710",
      "turnover": "95018627.45",
      "trades": "5645"
    },
    {
      "date": "2025-04-09",
      "bid": "230.40",
      "ask": "230.70",
      "open": "229.40",
      "high": "232.50",
      "low": "227.50",
      "close": "231.10",
      "average": "230.586",
      "volume": "595210",
      "turnover": "137250390.3",
      "trades": "5502"
    },
    {
      "date": "2025-04-10",
      "bid": "232.10",
      "ask": "232.30",
      "open": "235.60",
      "high": "235.80",
      "low": "227.10",
      "close": "232.70",
      "average": "231.6804",
      "volume": "660105",
      "turnover": "152918830.44",
      "trades": "5192"
    },
    {
      "date": "2025-04-11",
      "bid": "237.00",
      "ask": "237.30",
      "open": "233.00",
      "high": "238.20",
      "low": "233.00",
      "close": "237.80",
      "average": "236.2262",
      "volume": "313196",
      "turnover": "73987059.55",
      "trades": "3644"
    },
    {
      "date": "2025-04-14",
      "bid": "244.00",
      "ask": "244.30",
      "open": "239.60",
      "high": "244.50",
      "low": "238.40",
      "close": "244.50",
      "average": "242.879",
      "volume": "361135",
      "turnover": "87693835",
      "trades": "4089"
    },
    {
      "date": "2025-04-15",
      "bid": "247.90",
      "ask": "248.20",
      "open": "244.50",
      "high": "248.60",
      "low": "244.30",
      "close": "248.60",
      "average": "247.0245",
      "volume": "273109",
      "turnover": "67426061.7",
      "trades": "3116"
    },
    {
      "date": "2025-04-16",
      "bid": "249.30",
      "ask": "249.60",
      "open": "248.90",
      "high": "250.50",
      "low": "247.00",
      "close": "249.50",
      "average": "249.2729",
      "volume": "365631",
      "turnover": "91176150.8",
      "trades": "3203"
    },
    {
      "date": "2025-04-17",
      "bid": "247.20",
      "ask": "247.60",
      "open": "248.40",
      "high": "249.80",
      "low": "247.00",
      "close": "247.10",
      "average": "247.7981",
      "volume": "114350",
      "turnover": "28338886.3",
      "trades": "1737"
    },
    {
      "date": "2025-04-22",
      "bid": "248.50",
      "ask": "248.70",
      "open": "247.60",
      "high": "252.50",
      "low": "246.40",
      "close": "249.10",
      "average": "248.9964",
      "volume": "398868",
      "turnover": "99326567.3",
      "trades": "3668"
    },
    {
      "date": "2025-04-23",
      "bid": "247.10",
      "ask": "247.70",
      "open": "249.40",
      "high": "250.60",
      "low": "243.70",
      "close": "247.50",
      "average": "247.0003",
      "volume": "316758",
      "turnover": "78212551.15",
      "trades": "3252"
    },
    {
      "date": "2025-04-24",
      "bid": "255.70",
      "ask": "255.80",
      "open": "238.30",
      "high": "257.30",
      "low": "238.30",
      "close": "255.50",
      "average": "253.2966",
      "volume": "632897",
      "turnover": "160367658.15",
      "trades": "7313"
    },
    {
      "date": "2025-04-25",
      "bid": "263.70",
      "ask": "264.00",
      "open": "257.80",
      "high": "265.50",
      "low": "256.70",
      "close": "264.80",
      "average": "263.0904",
      "volume": "826408",
      "turnover": "217088070.7",
      "trades": "6572"
    },
    {
      "date": "2025-04-28",
      "bid": "262.80",
      "ask": "263.10",
      "open": "264.50",
      "high": "264.60",
      "low": "259.00",
      "close": "262.80",
      "average": "262.2956",
      "volume": "340380",
      "turnover": "89268228.75",
      "trades": "3481"
    },
    {
      "date": "2025-04-29",
      "bid": "264.40",
      "ask": "264.50",
      "open": "262.80",
      "high": "265.10",
      "low": "262.30",
      "close": "265.00",
      "average": "264.4347",
      "volume": "264123",
      "turnover": "69830653.25",
      "trades": "3105"
    },
    {
      "date": "2025-04-30",
      "bid": "268.80",
      "ask": "269.20",
      "open": "265.00",
      "high": "270.30",
      "low": "264.90",
      "close": "270.30",
      "average": "269.4122",
      "volume": "257459",
      "turnover": "69337360.84",
      "trades": "2074"
    },
    {
      "date": "2025-05-02",
      "bid": "268.30",
      "ask": "268.60",
      "open": "270.00",
      "high": "271.30",
      "low": "268.10",
      "close": "268.60",
      "average": "269.4549",
      "volume": "306522",
      "turnover": "82619717.5",
      "trades": "3435"
    },
    {
      "date": "2025-05-05",
      "bid": "268.30",
      "ask": "268.60",
      "open": "268.60",
      "high": "270.10",
      "low": "267.90",
      "close": "268.20",
      "average": "268.5682",
      "volume": "156865",
      "turnover": "42129179.79",
      "trades": "2349"
    },
    {
      "date": "2025-05-06",
      "bid": "269.40",
      "ask": "269.70",
      "open": "268.60",
      "high": "272.00",
      "low": "267.30",
      "close": "269.20",
      "average": "269.5733",
      "volume": "234756",
      "turnover": "63286475.95",
      "trades": "2964"
    },
    {
      "date": "2025-05-07",
      "bid": "268.30",
      "ask": "268.60",
      "open": "269.70",
      "high": "271.20",
      "low": "266.70",
      "close": "268.00",
      "average": "268.3992",
      "volume": "249080",
      "turnover": "66854797.5",
      "trades": "1992"
    },
    {
      "date": "2025-05-08",
      "bid": "269.30",
      "ask": "269.50",
      "open": "268.30",
      "high": "271.20",
      "low": "267.00",
      "close": "268.40",
      "average": "268.7288",
      "volume": "186630",
      "turnover": "50162114.4",
      "trades": "2113"
    },
    {
      "date": "2025-05-09",
      "bid": "270.00",
      "ask": "270.10",
      "open": "269.20",
      "high": "270.60",
      "low": "267.10",
      "close": "269.90",
      "average": "269.7763",
      "volume": "176075",
      "turnover": "47500609.8",
      "trades": "1984"
    },
    {
      "date": "2025-05-12",
      "bid": "264.20",
      "ask": "264.40",
      "open": "269.90",
      "high": "270.00",
      "low": "262.60",
      "close": "264.90",
      "average": "265.403",
      "volume": "365945",
      "turnover": "97150486.05",
      "trades": "4554"
    },
    {
      "date": "2025-05-13",
      "bid": "265.10",
      "ask": "265.30",
      "open": "265.00",
      "high": "266.90",
      "low": "262.00",
      "close": "264.80",
      "average": "263.8555",
      "volume": "512054",
      "turnover": "135025367.5",
      "trades": "2601"
    },
    {
      "date": "2025-05-14",
      "bid": "264.00",
      "ask": "264.40",
      "open": "263.60",
      "high": "265.50",
      "low": "262.10",
      "close": "264.50",
      "average": "264.0514",
      "volume": "212752",
      "turnover": "56174926",
      "trades": "2272"
    },
    {
      "date": "2025-05-15",
      "bid": "269.80",
      "ask": "270.00",
      "open": "264.50",
      "high": "270.40",
      "low": "264.50",
      "close": "270.40",
      "average": "269.0065",
      "volume": "293237",
      "turnover": "78869418",
      "trades": "2709"
    },
    {
      "date": "2025-05-16",
      "bid": "271.00",
      "ask": "271.70",
      "open": "271.00",
      "high": "272.70",
      "low": "269.10",
      "close": "272.00",
      "average": "271.2103",
      "volume": "328105",
      "turnover": "88979298.25",
      "trades": "3254"
    },
    {
      "date": "2025-05-19",
      "bid": "273.50",
      "ask": "273.70",
      "open": "272.00",
      "high": "274.30",
      "low": "270.20",
      "close": "274.30",
      "average": "272.8824",
      "volume": "387283",
      "turnover": "102266722.95",
      "trades": "2578"
    },
    {
      "date": "2025-05-20",
      "bid": "275.60",
      "ask": "275.90",
      "open": "274.30",
      "high": "275.90",
      "low": "273.50",
      "close": "275.90",
      "average": "275.0834",
      "volume": "188307",
      "turnover": "51796058.45",
      "trades": "2303"
    },
    {
      "date": "2025-05-21",
      "bid": "276.30",
      "ask": "276.60",
      "open": "275.90",
      "high": "277.00",
      "low": "274.70",
      "close": "276.50",
      "average": "275.9952",
      "volume": "172526",
      "turnover": "47616125.9",
      "trades": "2930"
    },
    {
      "date": "2025-05-22",
      "bid": "275.40",
      "ask": "275.90",
      "open": "275.00",
      "high": "276.80",
      "low": "274.10",
      "close": "275.50",
      "average": "275.5103",
      "volume": "186211",
      "turnover": "51303225.75",
      "trades": "2227"
    },
    {
      "date": "2025-05-23",
      "bid": "276.20",
      "ask": "276.50",
      "open": "275.50",
      "high": "277.30",
      "low": "274.40",
      "close": "276.30",
      "average": "276.1391",
      "volume": "227480",
      "turnover": "62816120.5",
      "trades": "3574"
    },
    {
      "date": "2025-05-26",
      "bid": "277.00",
      "ask": "277.20",
      "open": "276.30",
      "high": "277.30",
      "low": "273.80",
      "close": "277.20",
      "average": "276.5262",
      "volume": "193379",
      "turnover": "53480964.25",
      "trades": "2432"
    },
    {
      "date": "2025-05-27",
      "bid": "278.60",
      "ask": "278.80",
      "open": "277.00",
      "high": "279.50",
      "low": "275.70",
      "close": "278.10",
      "average": "277.8831",
      "volume": "266089",
      "turnover": "73935257.4",
      "trades": "2784"
    },
    {
      "date": "2025-05-28",
      "bid": "276.80",
      "ask": "276.90",
      "open": "278.60",
      "high": "279.90",
      "low": "275.10",
      "close": "276.10",
      "average": "277.065",
      "volume": "156920",
      "turnover": "43498869.3",
      "trades": "1741"
    },
    {
      "date": "2025-05-30",
      "bid": "279.80",
      "ask": "280.00",
      "open": "276.00",
      "high": "281.50",
      "low": "275.90",
      "close": "279.80",
      "average": "279.8725",
      "volume": "376484",
      "turnover": "105371224.65",
      "trades": "3348"
    },
    {
      "date": "2025-06-02",
      "bid": "279.00",
      "ask": "279.50",
      "open": "279.40",
      "high": "280.50",
      "low": "276.50",
      "close": "278.70",
      "average": "278.3075",
      "volume": "331171",
      "turnover": "92166765.15",
      "trades": "3192"
    },
    {
      "date": "2025-06-03",
      "bid": "275.70",
      "ask": "275.80",
      "open": "279.50",
      "high": "280.00",
      "low": "275.70",
      "close": "276.10",
      "average": "277.1249",
      "volume": "194634",
      "turnover": "53940255.5",
      "trades": "2396"
    },
    {
      "date": "2025-06-04",
      "bid": "275.50",
      "ask": "275.70",
      "open": "276.00",
      "high": "277.20",
      "low": "274.90",
      "close": "276.20",
      "average": "276.214",
      "volume": "219105",
      "turnover": "60519802.8",
      "trades": "2361"
    },
    {
      "date": "2025-06-05",
      "bid": "275.00",
      "ask": "275.20",
      "open": "276.10",
      "high": "276.20",
      "low": "272.40",
      "close": "275.20",
      "average": "274.3821",
      "volume": "210535",
      "turnover": "57765363.1",
      "trades": "2634"
    },
    {
      "date": "2025-06-09",
      "bid": "275.50",
      "ask": "275.80",
      "open": "275.20",
      "high": "278.80",
      "low": "275.20",
      "close": "275.20",
      "average": "275.8129",
      "volume": "136870",
      "turnover": "37753768.79",
      "trades": "2255"
    },
    {
      "date": "2025-06-10",
      "bid": "276.30",
      "ask": "276.50",
      "open": "275.50",
      "high": "277.10",
      "low": "274.80",
      "close": "277.10",
      "average": "276.7933",
      "volume": "271751",
      "turnover": "75218100.09",
      "trades": "2045"
    },
    {
      "date": "2025-06-11",
      "bid": "274.00",
      "ask": "274.30",
      "open": "276.80",
      "high": "277.00",
      "low": "273.30",
      "close": "273.70",
      "average": "274.2814",
      "volume": "186982",
      "turnover": "51287264.7",
      "trades": "1610"
    },
    {
      "date": "2025-06-12",
      "bid": "276.90",
      "ask": "277.10",
      "open": "275.00",
      "high": "277.80",
      "low": "274.90",
      "close": "277.00",
      "average": "276.8184",
      "volume": "323907",
      "turnover": "89663368.2",
      "trades": "1815"
    },
    {
      "date": "2025-06-13",
      "bid": "276.00",
      "ask": "276.20",
      "open": "276.00",
      "high": "277.10",
      "low": "274.30",
      "close": "275.80",
      "average": "275.7329",
      "volume": "327829",
      "turnover": "90393161.7",
      "trades": "1586"
    },
    {
      "date": "2025-06-16",
      "bid": "277.70",
      "ask": "278.10",
      "open": "275.90",
      "high": "278.30",
      "low": "274.00",
      "close": "277.20",
      "average": "277.0508",
      "volume": "275995",
      "turnover": "76464268.3",
      "trades": "1621"
    },
    {
      "date": "2025-06-17",
      "bid": "278.50",
      "ask": "278.60",
      "open": "275.90",
      "high": "278.60",
      "low": "274.00",
      "close": "277.60",
      "average": "277.1632",
      "volume": "276065",
      "turnover": "76515058.95",
      "trades": "2949"
    },
    {
      "date": "2025-06-18",
      "bid": "277.40",
      "ask": "277.60",
      "open": "277.50",
      "high": "278.50",
      "low": "276.40",
      "close": "277.70",
      "average": "277.5714",
      "volume": "220549",
      "turnover": "61218592.45",
      "trades": "2147"
    },
    {
      "date": "2025-06-19",
      "bid": "271.80",
      "ask": "272.00",
      "open": "276.20",
      "high": "277.10",
      "low": "271.80",
      "close": "271.80",
      "average": "272.3929",
      "volume": "370859",
      "turnover": "101019423.7",
      "trades": "2480"
    },
    {
      "date": "2025-06-23",
      "bid": "280.40",
      "ask": "280.70",
      "open": "271.30",
      "high": "281.60",
      "low": "271.00",
      "close": "280.30",
      "average": "278.3735",
      "volume": "530521",
      "turnover": "146295995.15",
      "trades": "3019"
    },
    {
      "date": "2025-06-24",
      "bid": "280.40",
      "ask": "280.70",
      "open": "281.20",
      "high": "282.00",
      "low": "278.40",
      "close": "281.10",
      "average": "280.4364",
      "volume": "303539",
      "turnover": "85123419.25",
      "trades": "2724"
    },
    {
      "date": "2025-06-25",
      "bid": "276.90",
      "ask": "277.10",
      "open": "280.70",
      "high": "282.20",
      "low": "276.40",
      "close": "276.40",
      "average": "277.7306",
      "volume": "163734",
      "turnover": "45473933.9",
      "trades": "2583"
    },
    {
      "date": "2025-06-26",
      "bid": "274.50",
      "ask": "274.60",
      "open": "276.90",
      "high": "277.50",
      "low": "274.10",
      "close": "274.10",
      "average": "275.16",
      "volume": "276336",
      "turnover": "76037060.65",
      "trades": "1899"
    },
    {
      "date": "2025-06-27",
      "bid": "277.60",
      "ask": "277.80",
      "open": "274.50",
      "high": "278.30",
      "low": "274.50",
      "close": "278.20",
      "average": "277.7181",
      "volume": "155660",
      "turnover": "43229585.7",
      "trades": "1754"
    },
    {
      "date": "2025-06-30",
      "bid": "278.60",
      "ask": "279.00",
      "open": "279.00",
      "high": "280.40",
      "low": "277.10",
      "close": "279.60",
      "average": "279.198",
      "volume": "228901",
      "turnover": "63908844.6",
      "trades": "1863"
    },
    {
      "date": "2025-07-01",
      "bid": "282.20",
      "ask": "282.60",
      "open": "280.80",
      "high": "285.60",
      "low": "280.30",
      "close": "283.60",
      "average": "282.8411",
      "volume": "227933",
      "turnover": "64469186.1",
      "trades": "2282"
    },
    {
      "date": "2025-07-02",
      "bid": "283.00",
      "ask": "283.30",
      "open": "284.00",
      "high": "284.90",
      "low": "281.80",
      "close": "283.60",
      "average": "283.633",
      "volume": "123743",
      "turnover": "35096937.75",
      "trades": "1660"
    },
    {
      "date": "2025-07-03",
      "bid": "288.10",
      "ask": "288.40",
      "open": "283.50",
      "high": "288.90",
      "low": "283.50",
      "close": "288.90",
      "average": "287.658",
      "volume": "214606",
      "turnover": "61732498.4",
      "trades": "2223"
    },
    {
      "date": "2025-07-04",
      "bid": "291.60",
      "ask": "291.90",
      "open": "288.90",
      "high": "292.10",
      "low": "287.90",
      "close": "291.60",
      "average": "290.7457",
      "volume": "168206",
      "turnover": "48905913.55",
      "trades": "2113"
    },
    {
      "date": "2025-07-07",
      "bid": "291.40",
      "ask": "291.60",
      "open": "292.70",
      "high": "293.00",
      "low": "288.60",
      "close": "291.60",
      "average": "291.0466",
      "volume": "134032",
      "turnover": "39007960.79",
      "trades": "2047"
    },
    {
      "date": "2025-07-08",
      "bid": "287.20",
      "ask": "287.40",
      "open": "291.60",
      "high": "292.00",
      "low": "286.50",
      "close": "287.60",
      "average": "288.1798",
      "volume": "180771",
      "turnover": "52093008.55",
      "trades": "1639"
    },
    {
      "date": "2025-07-09",
      "bid": "286.00",
      "ask": "286.20",
      "open": "287.40",
      "high": "288.70",
      "low": "285.80",
      "close": "286.60",
      "average": "286.9154",
      "volume": "155859",
      "turnover": "44717981.7",
      "trades": "1531"
    },
    {
      "date": "2025-07-10",
      "bid": "285.90",
      "ask": "286.50",
      "open": "286.20",
      "high": "287.20",
      "low": "284.70",
      "close": "286.00",
      "average": "286.023",
      "volume": "257855",
      "turnover": "73752787.55",
      "trades": "1495"
    },
    {
      "date": "2025-07-11",
      "bid": "282.30",
      "ask": "282.50",
      "open": "286.00",
      "high": "296.00",
      "low": "282.20",
      "close": "283.20",
      "average": "285.7114",
      "volume": "609358",
      "turnover": "174103172.3",
      "trades": "5925"
    },
    {
      "date": "2025-07-14",
      "bid": "288.70",
      "ask": "288.90",
      "open": "283.00",
      "high": "292.80",
      "low": "281.20",
      "close": "288.50",
      "average": "288.9253",
      "volume": "328542",
      "turnover": "94925948.5",
      "trades": "3597"
    },
    {
      "date": "2025-07-15",
      "bid": "286.60",
      "ask": "286.90",
      "open": "288.90",
      "high": "288.90",
      "low": "284.20",
      "close": "287.20",
      "average": "286.7177",
      "volume": "195413",
      "turnover": "56028317",
      "trades": "2143"
    },
    {
      "date": "2025-07-16",
      "bid": "288.20",
      "ask": "288.70",
      "open": "287.20",
      "high": "290.40",
      "low": "287.20",
      "close": "288.90",
      "average": "288.8159",
      "volume": "202219",
      "turnover": "58402366.9",
      "trades": "2059"
    },
    {
      "date": "2025-07-17",
      "bid": "288.70",
      "ask": "289.00",
      "open": "288.90",
      "high": "289.70",
      "low": "287.60",
      "close": "289.10",
      "average": "288.9531",
      "volume": "185991",
      "turnover": "53742445",
      "trades": "1330"
    },
    {
      "date": "2025-07-18",
      "bid": "286.30",
      "ask": "286.60",
      "open": "289.10",
      "high": "290.10",
      "low": "285.60",
      "close": "286.80",
      "average": "286.8323",
      "volume": "182253",
      "turnover": "52275842.3",
      "trades": "1785"
    },
    {
      "date": "2025-07-21",
      "bid": "286.80",
      "ask": "287.00",
      "open": "286.70",
      "high": "287.50",
      "low": "285.00",
      "close": "285.90",
      "average": "286.1365",
      "volume": "154892",
      "turnover": "44320248.9",
      "trades": "1977"
    },
    {
      "date": "2025-07-22",
      "bid": "286.60",
      "ask": "286.90",
      "open": "285.70",
      "high": "287.50",
      "low": "284.50",
      "close": "287.30",
      "average": "286.5407",
      "volume": "172853",
      "turnover": "49529412.4",
      "trades": "1597"
    },
    {
      "date": "2025-07-23",
      "bid": "290.60",
      "ask": "291.10",
      "open": "287.40",
      "high": "291.50",
      "low": "287.40",
      "close": "291.50",
      "average": "290.6531",
      "volume": "203570",
      "turnover": "59168228.8",
      "trades": "2297"
    },
    {
      "date": "2025-07-24",
      "bid": "291.50",
      "ask": "291.80",
      "open": "291.50",
      "high": "293.30",
      "low": "289.40",
      "close": "292.00",
      "average": "291.9134",
      "volume": "207231",
      "turnover": "60493554",
      "trades": "1780"
    },
    {
      "date": "2025-07-25",
      "bid": "294.90",
      "ask": "295.20",
      "open": "291.90",
      "high": "295.70",
      "low": "291.80",
      "close": "295.70",
      "average": "294.5599",
      "volume": "165972",
      "turnover": "48888803",
      "trades": "2564"
    },
    {
      "date": "2025-07-28",
      "bid": "293.50",
      "ask": "293.80",
      "open": "296.00",
      "high": "297.00",
      "low": "293.00",
      "close": "294.30",
      "average": "294.5103",
      "volume": "106075",
      "turnover": "31239575.4",
      "trades": "2208"
    },
    {
      "date": "2025-07-29",
      "bid": "294.60",
      "ask": "294.80",
      "open": "294.30",
      "high": "295.40",
      "low": "292.00",
      "close": "292.00",
      "average": "293.6026",
      "volume": "80508",
      "turnover": "23637360.5",
      "trades": "1546"
    },
    {
      "date": "2025-07-30",
      "bid": "294.50",
      "ask": "294.90",
      "open": "294.60",
      "high": "297.80",
      "low": "294.10",
      "close": "295.10",
      "average": "295.5098",
      "volume": "108441",
      "turnover": "32045147.5",
      "trades": "1760"
    },
    {
      "date": "2025-07-31",
      "bid": "292.40",
      "ask": "292.60",
      "open": "295.00",
      "high": "296.20",
      "low": "291.20",
      "close": "292.10",
      "average": "292.6855",
      "volume": "161644",
      "turnover": "47312321.1",
      "trades": "1671"
    },
    {
      "date": "2025-08-01",
      "bid": "292.20",
      "ask": "292.40",
      "open": "292.10",
      "high": "293.20",
      "low": "291.00",
      "close": "293.10",
      "average": "292.7073",
      "volume": "163488",
      "turnover": "47854133.5",
      "trades": "1781"
    },
    {
      "date": "2025-08-04",
      "bid": "296.30",
      "ask": "296.60",
      "open": "294.30",
      "high": "296.90",
      "low": "293.30",
      "close": "296.70",
      "average": "295.6891",
      "volume": "129170",
      "turnover": "38193836.4",
      "trades": "1735"
    },
    {
      "date": "2025-08-05",
      "bid": "297.90",
      "ask": "298.20",
      "open": "297.00",
      "high": "298.50",
      "low": "295.30",
      "close": "298.50",
      "average": "297.8754",
      "volume": "119866",
      "turnover": "35705105",
      "trades": "1477"
    },
    {
      "date": "2025-08-06",
      "bid": "297.20",
      "ask": "297.40",
      "open": "298.20",
      "high": "298.30",
      "low": "295.50",
      "close": "297.90",
      "average": "297.5535",
      "volume": "235612",
      "turnover": "70106009.59",
      "trades": "1453"
    },
    {
      "date": "2025-08-07",
      "bid": "298.70",
      "ask": "299.00",
      "open": "297.70",
      "high": "299.90",
      "low": "296.80",
      "close": "298.90",
      "average": "298.8472",
      "volume": "116028",
      "turnover": "34674678.5",
      "trades": "1479"
    },
    {
      "date": "2025-08-08",
      "bid": "298.40",
      "ask": "298.70",
      "open": "298.90",
      "high": "300.90",
      "low": "298.30",
      "close": "298.40",
      "average": "299.3786",
      "volume": "159602",
      "turnover": "47781589.2",
      "trades": "1671"
    },
    {
      "date": "2025-08-11",
      "bid": "300.30",
      "ask": "300.50",
      "open": "298.70",
      "high": "300.60",
      "low": "298.70",
      "close": "299.90",
      "average": "299.8465",
      "volume": "120602",
      "turnover": "36163605",
      "trades": "1557"
    },
    {
      "date": "2025-08-12",
      "bid": "298.00",
      "ask": "298.30",
      "open": "300.50",
      "high": "301.40",
      "low": "298.10",
      "close": "300.80",
      "average": "300.5932",
      "volume": "264590",
      "turnover": "79533946.9",
      "trades": "1467"
    },
    {
      "date": "2025-08-13",
      "bid": "301.30",
      "ask": "301.60",
      "open": "300.40",
      "high": "302.40",
      "low": "299.30",
      "close": "300.90",
      "average": "301.0859",
      "volume": "195078",
      "turnover": "58736289.1",
      "trades": "1912"
    },
    {
      "date": "2025-08-14",
      "bid": "302.10",
      "ask": "302.80",
      "open": "301.60",
      "high": "302.70",
      "low": "299.30",
      "close": "302.20",
      "average": "301.6778",
      "volume": "197886",
      "turnover": "59697729.2",
      "trades": "1539"
    },
    {
      "date": "2025-08-15",
      "bid": "303.10",
      "ask": "303.20",
      "open": "302.20",
      "high": "304.00",
      "low": "300.10",
      "close": "303.50",
      "average": "302.6589",
      "volume": "100052",
      "turnover": "30281955.4",
      "trades": "1565"
    },
    {
      "date": "2025-08-18",
      "bid": "303.30",
      "ask": "303.60",
      "open": "303.10",
      "high": "306.10",
      "low": "303.00",
      "close": "304.00",
      "average": "304.0094",
      "volume": "156186",
      "turnover": "47450093.7",
      "trades": "2044"
    },
    {
      "date": "2025-08-19",
      "bid": "307.60",
      "ask": "308.00",
      "open": "304.00",
      "high": "308.80",
      "low": "304.00",
      "close": "307.70",
      "average": "306.969",
      "volume": "501360",
      "turnover": "153901902.3",
      "trades": "1981"
    },
    {
      "date": "2025-08-20",
      "bid": "309.50",
      "ask": "309.90",
      "open": "307.70",
      "high": "310.20",
      "low": "307.50",
      "close": "310.20",
      "average": "309.3311",
      "volume": "216538",
      "turnover": "66981941.5",
      "trades": "2872"
    },
    {
      "date": "2025-08-21",
      "bid": "310.10",
      "ask": "310.80",
      "open": "310.20",
      "high": "311.00",
      "low": "308.80",
      "close": "311.00",
      "average": "310.3186",
      "volume": "188616",
      "turnover": "58530740.8",
      "trades": "2582"
    },
    {
      "date": "2025-08-22",
      "bid": "307.20",
      "ask": "307.80",
      "open": "311.00",
      "high": "312.00",
      "low": "306.50",
      "close": "307.40",
      "average": "308.7104",
      "volume": "185994",
      "turnover": "57418126.1",
      "trades": "2453"
    },
    {
      "date": "2025-08-25",
      "bid": "304.20",
      "ask": "304.40",
      "open": "307.00",
      "high": "307.00",
      "low": "303.40",
      "close": "305.00",
      "average": "304.1617",
      "volume": "606763",
      "turnover": "184554125.2",
      "trades": "3210"
    },
    {
      "date": "2025-08-26",
      "bid": "296.90",
      "ask": "297.10",
      "open": "305.00",
      "high": "305.00",
      "low": "296.10",
      "close": "298.10",
      "average": "299.0777",
      "volume": "709575",
      "turnover": "212220180.45",
      "trades": "4269"
    },
    {
      "date": "2025-08-27",
      "bid": "300.90",
      "ask": "301.10",
      "open": "298.10",
      "high": "301.80",
      "low": "298.10",
      "close": "301.00",
      "average": "300.7921",
      "volume": "190516",
      "turnover": "57305581.6",
      "trades": "2396"
    },
    {
      "date": "2025-08-28",
      "bid": "297.20",
      "ask": "297.30",
      "open": "301.20",
      "high": "302.10",
      "low": "296.00",
      "close": "297.20",
      "average": "297.5027",
      "volume": "193437",
      "turnover": "57548418.15",
      "trades": "2905"
    },
    {
      "date": "2025-08-29",
      "bid": "298.60",
      "ask": "298.80",
      "open": "297.00",
      "high": "298.90",
      "low": "295.70",
      "close": "298.50",
      "average": "298.1112",
      "volume": "223610",
      "turnover": "66660855.6",
      "trades": "2171"
    },
    {
      "date": "2025-09-01",
      "bid": "297.90",
      "ask": "298.00",
      "open": "298.60",
      "high": "300.00",
      "low": "296.50",
      "close": "298.10",
      "average": "298.0044",
      "volume": "133862",
      "turnover": "39891603",
      "trades": "1970"
    },
    {
      "date": "2025-09-02",
      "bid": "301.70",
      "ask": "302.00",
      "open": "298.10",
      "high": "302.00",
      "low": "297.90",
      "close": "301.50",
      "average": "300.6481",
      "volume": "240647",
      "turnover": "72350052.55",
      "trades": "2935"
    },
    {
      "date": "2025-09-03",
      "bid": "303.70",
      "ask": "303.90",
      "open": "302.00",
      "high": "304.50",
      "low": "299.60",
      "close": "303.80",
      "average": "302.4234",
      "volume": "264348",
      "turnover": "79944994.4",
      "trades": "2767"
    },
    {
      "date": "2025-09-04",
      "bid": "307.00",
      "ask": "307.20",
      "open": "304.00",
      "high": "308.30",
      "low": "304.00",
      "close": "306.40",
      "average": "306.7276",
      "volume": "169030",
      "turnover": "51846140.45",
      "trades": "2174"
    },
    {
      "date": "2025-09-05",
      "bid": "304.80",
      "ask": "305.50",
      "open": "306.80",
      "high": "307.20",
      "low": "304.20",
      "close": "305.40",
      "average": "305.353",
      "volume": "164425",
      "turnover": "50207562.4",
      "trades": "2331"
    },
    {
      "date": "2025-09-08",
      "bid": "300.50",
      "ask": "300.80",
      "open": "305.50",
      "high": "306.00",
      "low": "298.10",
      "close": "301.40",
      "average": "301.081",
      "volume": "247611",
      "turnover": "74550515.9",
      "trades": "3403"
    },
    {
      "date": "2025-09-09",
      "bid": "302.60",
      "ask": "302.90",
      "open": "302.20",
      "high": "304.00",
      "low": "301.40",
      "close": "303.00",
      "average": "302.8754",
      "volume": "136839",
      "turnover": "41441512.4",
      "trades": "1251"
    },
    {
      "date": "2025-09-10",
      "bid": "306.10",
      "ask": "306.30",
      "open": "303.70",
      "high": "307.40",
      "low": "302.60",
      "close": "304.60",
      "average": "304.8331",
      "volume": "246269",
      "turnover": "75071622.5",
      "trades": "2027"
    },
    {
      "date": "2025-09-11",
      "bid": "305.20",
      "ask": "305.70",
      "open": "306.00",
      "high": "307.00",
      "low": "304.10",
      "close": "305.50",
      "average": "305.1714",
      "volume": "226666",
      "turnover": "69173042.7",
      "trades": "1637"
    },
    {
      "date": "2025-09-12",
      "bid": "303.50",
      "ask": "303.90",
      "open": "305.70",
      "high": "306.10",
      "low": "303.40",
      "close": "304.10",
      "average": "304.2074",
      "volume": "197071",
      "turnover": "59949762.7",
      "trades": "1523"
    },
    {
      "date": "2025-09-15",
      "bid": "300.10",
      "ask": "300.40",
      "open": "303.90",
      "high": "304.00",
      "low": "299.70",
      "close": "299.70",
      "average": "301.0691",
      "volume": "199307",
      "turnover": "60021253.15",
      "trades": "2228"
    },
    {
      "date": "2025-09-16",
      "bid": "298.50",
      "ask": "298.70",
      "open": "299.70",
      "high": "300.40",
      "low": "297.40",
      "close": "298.90",
      "average": "298.8216",
      "volume": "256275",
      "turnover": "76580527.55",
      "trades": "2178"
    },
    {
      "date": "2025-09-17",
      "bid": "301.10",
      "ask": "301.30",
      "open": "299.00",
      "high": "302.50",
      "low": "298.70",
      "close": "300.20",
      "average": "300.5987",
      "volume": "188232",
      "turnover": "56583489.35",
      "trades": "1740"
    },
    {
      "date": "2025-09-18",
      "bid": "294.30",
      "ask": "294.40",
      "open": "296.00",
      "high": "296.50",
      "low": "291.80",
      "close": "294.80",
      "average": "294.0407",
      "volume": "278787",
      "turnover": "81975244.05",
      "trades": "3022"
    },
    {
      "date": "2025-09-19",
      "bid": "293.70",
      "ask": "294.10",
      "open": "294.80",
      "high": "296.90",
      "low": "293.00",
      "close": "294.30",
      "average": "294.4859",
      "volume": "315074",
      "turnover": "92791325.8",
      "trades": "2582"
    },
    {
      "date": "2025-09-22",
      "bid": "290.30",
      "ask": "290.60",
      "open": "294.40",
      "high": "295.60",
      "low": "290.00",
      "close": "290.70",
      "average": "291.9429",
      "volume": "170752",
      "turnover": "49853365.1",
      "trades": "2442"
    },
    {
      "date": "2025-09-23",
      "bid": "291.30",
      "ask": "291.50",
      "open": "290.00",
      "high": "292.10",
      "low": "288.90",
      "close": "290.70",
      "average": "290.7278",
      "volume": "231074",
      "turnover": "67128957.2",
      "trades": "1710"
    },
    {
      "date": "2025-09-24",
      "bid": "293.80",
      "ask": "294.10",
      "open": "291.70",
      "high": "295.30",
      "low": "291.00",
      "close": "293.90",
      "average": "293.3691",
      "volume": "219093",
      "turnover": "64289440.3",
      "trades": "2711"
    },
    {
      "date": "2025-09-25",
      "bid": "290.10",
      "ask": "290.60",
      "open": "293.00",
      "high": "294.60",
      "low": "290.00",
      "close": "290.00",
      "average": "291.8056",
      "volume": "306453",
      "turnover": "89426048.2",
      "trades": "2880"
    },
    {
      "date": "2025-09-26",
      "bid": "290.10",
      "ask": "290.40",
      "open": "291.00",
      "high": "292.40",
      "low": "289.00",
      "close": "290.90",
      "average": "290.692",
      "volume": "113997",
      "turnover": "33138429.6",
      "trades": "2057"
    },
    {
      "date": "2025-09-29",
      "bid": "290.40",
      "ask": "290.50",
      "open": "290.40",
      "high": "292.90",
      "low": "289.50",
      "close": "290.20",
      "average": "290.374",
      "volume": "158411",
      "turnover": "45998116.65",
      "trades": "2294"
    },
    {
      "date": "2025-09-30",
      "bid": "291.10",
      "ask": "291.30",
      "open": "290.40",
      "high": "292.10",
      "low": "289.00",
      "close": "292.10",
      "average": "290.9818",
      "volume": "280286",
      "turnover": "81544466.8",
      "trades": "2869"
    },
    {
      "date": "2025-10-01",
      "bid": "284.90",
      "ask": "285.00",
      "open": "291.60",
      "high": "292.00",
      "low": "284.60",
      "close": "285.20",
      "average": "286.4427",
      "volume": "248551",
      "turnover": "71204637.95",
      "trades": "2947"
    },
    {
      "date": "2025-10-02",
      "bid": "283.00",
      "ask": "283.20",
      "open": "284.00",
      "high": "286.10",
      "low": "280.60",
      "close": "283.60",
      "average": "282.9806",
      "volume": "287961",
      "turnover": "81483928.3",
      "trades": "3244"
    },
    {
      "date": "2025-10-03",
      "bid": "281.40",
      "ask": "281.60",
      "open": "283.60",
      "high": "286.40",
      "low": "280.70",
      "close": "282.40",
      "average": "283.0444",
      "volume": "268858",
      "turnover": "76095336.15",
      "trades": "2159"
    },
    {
      "date": "2025-10-06",
      "bid": "282.00",
      "ask": "282.10",
      "open": "281.80",
      "high": "284.30",
      "low": "281.10",
      "close": "281.60",
      "average": "282.2133",
      "volume": "313394",
      "turnover": "88415759.6",
      "trades": "2601"
    },
    {
      "date": "2025-10-07",
      "bid": "282.10",
      "ask": "282.50",
      "open": "282.00",
      "high": "282.70",
      "low": "279.20",
      "close": "281.90",
      "average": "281.4807",
      "volume": "174845",
      "turnover": "49214842.2",
      "trades": "1950"
    },
    {
      "date": "2025-10-08",
      "bid": "282.10",
      "ask": "282.40",
      "open": "282.10",
      "high": "283.00",
      "low": "280.70",
      "close": "281.60",
      "average": "281.6205",
      "volume": "159490",
      "turnover": "44917255.35",
      "trades": "1942"
    },
    {
      "date": "2025-10-09",
      "bid": "283.80",
      "ask": "284.30",
      "open": "282.00",
      "high": "284.20",
      "low": "281.40",
      "close": "283.90",
      "average": "283.2794",
      "volume": "137036",
      "turnover": "38814362.4",
      "trades": "1709"
    },
    {
      "date": "2025-10-10",
      "bid": "284.70",
      "ask": "284.90",
      "open": "284.30",
      "high": "286.10",
      "low": "283.80",
      "close": "284.70",
      "average": "284.9226",
      "volume": "148088",
      "turnover": "42193822.65",
      "trades": "1338"
    },
    {
      "date": "2025-10-13",
      "bid": "283.80",
      "ask": "284.10",
      "open": "285.00",
      "high": "285.40",
      "low": "281.60",
      "close": "283.30",
      "average": "283.3379",
      "volume": "149148",
      "turnover": "42258797.9",
      "trades": "1784"
    },
    {
      "date": "2025-10-14",
      "bid": "285.60",
      "ask": "285.90",
      "open": "283.80",
      "high": "287.10",
      "low": "283.20",
      "close": "286.60",
      "average": "286.1969",
      "volume": "275317",
      "turnover": "78794792.9",
      "trades": "1625"
    },
    {
      "date": "2025-10-15",
      "bid": "285.30",
      "ask": "285.40",
      "open": "286.00",
      "high": "286.00",
      "low": "283.00",
      "close": "285.20",
      "average": "284.6957",
      "volume": "185928",
      "turnover": "52929867.7",
      "trades": "2163"
    },
    {
      "date": "2025-10-16",
      "bid": "286.90",
      "ask": "287.10",
      "open": "285.30",
      "high": "287.30",
      "low": "283.10",
      "close": "287.00",
      "average": "286.086",
      "volume": "182028",
      "turnover": "52057109.3",
      "trades": "1908"
    },
    {
      "date": "2025-10-17",
      "bid": "287.80",
      "ask": "288.00",
      "open": "286.90",
      "high": "289.60",
      "low": "285.60",
      "close": "287.00",
      "average": "287.2944",
      "volume": "238182",
      "turnover": "68427476.5",
      "trades": "2006"
    },
    {
      "date": "2025-10-20",
      "bid": "287.50",
      "ask": "288.10",
      "open": "286.60",
      "high": "288.20",
      "low": "284.70",
      "close": "288.20",
      "average": "287.478",
      "volume": "142405",
      "turnover": "40972613.15",
      "trades": "1673"
    },
    {
      "date": "2025-10-21",
      "bid": "285.90",
      "ask": "286.20",
      "open": "288.20",
      "high": "288.60",
      "low": "285.40",
      "close": "286.00",
      "average": "286.2779",
      "volume": "177997",
      "turnover": "50957560.9",
      "trades": "1721"
    },
    {
      "date": "2025-10-22",
      "bid": "284.10",
      "ask": "284.80",
      "open": "286.20",
      "high": "286.40",
      "low": "284.20",
      "close": "286.40",
      "average": "286.0116",
      "volume": "477455",
      "turnover": "136541114.1",
      "trades": "2116"
    },
    {
      "date": "2025-10-23",
      "bid": "265.00",
      "ask": "265.10",
      "open": "276.90",
      "high": "279.60",
      "low": "264.20",
      "close": "266.00",
      "average": "267.9577",
      "volume": "1299523",
      "turnover": "348516758.65",
      "trades": "11853"
    },
    {
      "date": "2025-10-24",
      "bid": "263.60",
      "ask": "263.70",
      "open": "265.20",
      "high": "267.10",
      "low": "261.80",
      "close": "263.20",
      "average": "263.3942",
      "volume": "510192",
      "turnover": "134375521.44",
      "trades": "6312"
    },
    {
      "date": "2025-10-27",
      "bid": "263.50",
      "ask": "263.60",
      "open": "263.70",
      "high": "265.40",
      "low": "262.30",
      "close": "262.90",
      "average": "263.159",
      "volume": "283295",
      "turnover": "74553837.2",
      "trades": "3929"
    },
    {
      "date": "2025-10-28",
      "bid": "262.70",
      "ask": "263.00",
      "open": "263.50",
      "high": "264.40",
      "low": "259.50",
      "close": "263.00",
      "average": "262.062",
      "volume": "390296",
      "turnover": "102275879.95",
      "trades": "3810"
    },
    {
      "date": "2025-10-29",
      "bid": "260.90",
      "ask": "261.10",
      "open": "263.00",
      "high": "264.10",
      "low": "260.50",
      "close": "260.50",
      "average": "261.7043",
      "volume": "214804",
      "turnover": "56218560.15",
      "trades": "2557"
    },
    {
      "date": "2025-10-30",
      "bid": "259.70",
      "ask": "259.90",
      "open": "261.00",
      "high": "261.70",
      "low": "259.10",
      "close": "259.20",
      "average": "259.7491",
      "volume": "188411",
      "turnover": "48944989.05",
      "trades": "2691"
    },
    {
      "date": "2025-10-31",
      "bid": "260.00",
      "ask": "260.10",
      "open": "259.40",
      "high": "260.90",
      "low": "258.80",
      "close": "259.00",
      "average": "259.5552",
      "volume": "114819",
      "turnover": "29802681.65",
      "trades": "1502"
    },
    {
      "date": "2025-11-03",
      "bid": "260.00",
      "ask": "260.20",
      "open": "262.60",
      "high": "263.70",
      "low": "259.60",
      "close": "259.60",
      "average": "261.3695",
      "volume": "461957",
      "turnover": "120751605.65",
      "trades": "5893"
    },
    {
      "date": "2025-11-04",
      "bid": "260.30",
      "ask": "260.80",
      "open": "260.00",
      "high": "261.80",
      "low": "257.30",
      "close": "260.20",
      "average": "260.0757",
      "volume": "372669",
      "turnover": "96922775.71",
      "trades": "4264"
    },
    {
      "date": "2025-11-05",
      "bid": "261.90",
      "ask": "262.40",
      "open": "260.80",
      "high": "263.00",
      "low": "260.70",
      "close": "261.50",
      "average": "261.892",
      "volume": "519346",
      "turnover": "136011914.94",
      "trades": "3354"
    },
    {
      "date": "2025-11-06",
      "bid": "265.60",
      "ask": "265.70",
      "open": "262.50",
      "high": "267.70",
      "low": "262.50",
      "close": "265.60",
      "average": "265.6122",
      "volume": "558924",
      "turnover": "148469833.85",
      "trades": "3587"
    },
    {
      "date": "2025-11-07",
      "bid": "266.80",
      "ask": "267.10",
      "open": "266.00",
      "high": "267.40",
      "low": "265.10",
      "close": "267.30",
      "average": "266.3671",
      "volume": "415777",
      "turnover": "110748752.45",
      "trades": "2392"
    },
    {
      "date": "2025-11-10",
      "bid": "267.80",
      "ask": "268.10",
      "open": "267.50",
      "high": "268.10",
      "low": "265.30",
      "close": "267.80",
      "average": "267.1092",
      "volume": "243067",
      "turnover": "64924341.15",
      "trades": "2501"
    },
    {
      "date": "2025-11-11",
      "bid": "266.80",
      "ask": "267.00",
      "open": "268.50",
      "high": "268.90",
      "low": "266.30",
      "close": "266.70",
      "average": "267.0541",
      "volume": "239616",
      "turnover": "63991362.25",
      "trades": "2709"
    },
    {
      "date": "2025-11-12",
      "bid": "266.10",
      "ask": "266.30",
      "open": "266.70",
      "high": "267.60",
      "low": "264.50",
      "close": "266.50",
      "average": "266.1122",
      "volume": "343396",
      "turnover": "91354686.35",
      "trades": "2903"
    },
    {
      "date": "2025-11-13",
      "bid": "267.40",
      "ask": "267.50",
      "open": "266.30",
      "high": "268.10",
      "low": "266.00",
      "close": "266.90",
      "average": "267.1472",
      "volume": "228651",
      "turnover": "61085406.61",
      "trades": "2048"
    },
    {
      "date": "2025-11-14",
      "bid": "265.70",
      "ask": "266.00",
      "open": "267.50",
      "high": "268.40",
      "low": "265.20",
      "close": "265.80",
      "average": "266.8126",
      "volume": "383554",
      "turnover": "102336280.3",
      "trades": "2070"
    },
    {
      "date": "2025-11-17",
      "bid": "266.10",
      "ask": "266.20",
      "open": "266.00",
      "high": "267.70",
      "low": "265.10",
      "close": "265.60",
      "average": "266.1613",
      "volume": "260380",
      "turnover": "69303193.3",
      "trades": "2432"
    },
    {
      "date": "2025-11-18",
      "bid": "262.70",
      "ask": "262.90",
      "open": "266.10",
      "high": "266.20",
      "low": "262.10",
      "close": "263.00",
      "average": "263.6198",
      "volume": "176521",
      "turnover": "46536006.25",
      "trades": "2196"
    },
    {
      "date": "2025-11-19",
      "bid": "266.50",
      "ask": "266.60",
      "open": "262.70",
      "high": "267.80",
      "low": "262.70",
      "close": "266.50",
      "average": "266.1229",
      "volume": "233768",
      "turnover": "62204889",
      "trades": "2320"
    },
    {
      "date": "2025-11-20",
      "bid": "269.10",
      "ask": "269.40",
      "open": "267.20",
      "high": "270.00",
      "low": "267.20",
      "close": "269.10",
      "average": "269.0009",
      "volume": "273756",
      "turnover": "73641502",
      "trades": "2000"
    },
    {
      "date": "2025-11-21",
      "bid": "273.30",
      "ask": "273.70",
      "open": "269.20",
      "high": "273.80",
      "low": "268.80",
      "close": "273.10",
      "average": "272.2961",
      "volume": "274850",
      "turnover": "74829938.84",
      "trades": "2382"
    },
    {
      "date": "2025-11-24",
      "bid": "272.50",
      "ask": "272.70",
      "open": "273.70",
      "high": "274.10",
      "low": "271.80",
      "close": "272.50",
      "average": "272.5458",
      "volume": "274826",
      "turnover": "74901646.86",
      "trades": "1963"
    },
    {
      "date": "2025-11-25",
      "bid": "272.80",
      "ask": "273.30",
      "open": "272.50",
      "high": "273.30",
      "low": "271.10",
      "close": "272.80",
      "average": "272.5319",
      "volume": "165005",
      "turnover": "44971314.25",
      "trades": "2062"
    },
    {
      "date": "2025-11-26",
      "bid": "274.50",
      "ask": "274.60",
      "open": "273.30",
      "high": "275.00",
      "low": "271.80",
      "close": "274.40",
      "average": "274.1027",
      "volume": "229307",
      "turnover": "62850149.35",
      "trades": "2318"
    },
    {
      "date": "2025-11-27",
      "bid": "274.70",
      "ask": "274.90",
      "open": "274.60",
      "high": "275.80",
      "low": "273.30",
      "close": "274.80",
      "average": "274.4889",
      "volume": "155972",
      "turnover": "42810972",
      "trades": "1817"
    },
    {
      "date": "2025-11-28",
      "bid": "270.30",
      "ask": "270.90",
      "open": "274.90",
      "high": "274.90",
      "low": "269.50",
      "close": "270.00",
      "average": "270.6069",
      "volume": "453298",
      "turnover": "122659070.87",
      "trades": "2452"
    },
    {
      "date": "2025-12-01",
      "bid": "271.70",
      "ask": "271.90",
      "open": "270.90",
      "high": "272.30",
      "low": "270.40",
      "close": "272.30",
      "average": "271.9987",
      "volume": "218653",
      "turnover": "59470211.8",
      "trades": "1781"
    },
    {
      "date": "2025-12-02",
      "bid": "271.20",
      "ask": "271.40",
      "open": "272.10",
      "high": "272.60",
      "low": "271.00",
      "close": "271.50",
      "average": "271.649",
      "volume": "169114",
      "turnover": "45939846.35",
      "trades": "1531"
    },
    {
      "date": "2025-12-03",
      "bid": "270.30",
      "ask": "270.50",
      "open": "271.50",
      "high": "271.80",
      "low": "269.80",
      "close": "270.50",
      "average": "270.4515",
      "volume": "201712",
      "turnover": "54546359.3",
      "trades": "1402"
    },
    {
      "date": "2025-12-04",
      "bid": "269.30",
      "ask": "269.50",
      "open": "269.20",
      "high": "270.70",
      "low": "267.90",
      "close": "268.40",
      "average": "268.8444",
      "volume": "158029",
      "turnover": "42489163.1",
      "trades": "1778"
    },
    {
      "date": "2025-12-05",
      "bid": "268.70",
      "ask": "269.00",
      "open": "268.40",
      "high": "270.50",
      "low": "268.40",
      "close": "269.10",
      "average": "269.2362",
      "volume": "142255",
      "turnover": "38300953.7",
      "trades": "1403"
    },
    {
      "date": "2025-12-08",
      "bid": "267.70",
      "ask": "267.80",
      "open": "269.00",
      "high": "269.20",
      "low": "266.20",
      "close": "268.70",
      "average": "268.3211",
      "volume": "353244",
      "turnover": "94780312.65",
      "trades": "2347"
    },
    {
      "date": "2025-12-09",
      "bid": "270.60",
      "ask": "270.80",
      "open": "268.90",
      "high": "272.20",
      "low": "268.40",
      "close": "270.30",
      "average": "270.5125",
      "volume": "206229",
      "turnover": "55788308.45",
      "trades": "1449"
    },
    {
      "date": "2025-12-10",
      "bid": "267.00",
      "ask": "267.30",
      "open": "270.10",
      "high": "270.40",
      "low": "267.00",
      "close": "267.00",
      "average": "267.6096",
      "volume": "173655",
      "turnover": "46473318",
      "trades": "1395"
    },
    {
      "date": "2025-12-11",
      "bid": "269.10",
      "ask": "269.40",
      "open": "268.20",
      "high": "269.60",
      "low": "266.10",
      "close": "269.00",
      "average": "267.9744",
      "volume": "179022",
      "turnover": "47974433.2",
      "trades": "1638"
    },
    {
      "date": "2025-12-12",
      "bid": "268.20",
      "ask": "268.40",
      "open": "269.00",
      "high": "269.90",
      "low": "267.70",
      "close": "268.20",
      "average": "268.2832",
      "volume": "238192",
      "turnover": "63904210.5",
      "trades": "1780"
    },
    {
      "date": "2025-12-15",
      "bid": "271.70",
      "ask": "271.80",
      "open": "268.40",
      "high": "273.00",
      "low": "268.40",
      "close": "271.40",
      "average": "271.1922",
      "volume": "185497",
      "turnover": "50300852.15",
      "trades": "1539"
    },
    {
      "date": "2025-12-16",
      "bid": "273.90",
      "ask": "274.20",
      "open": "271.80",
      "high": "275.10",
      "low": "271.50",
      "close": "274.70",
      "average": "274.0184",
      "volume": "337620",
      "turnover": "92511360.6",
      "trades": "2107"
    },
    {
      "date": "2025-12-17",
      "bid": "279.40",
      "ask": "279.70",
      "open": "273.30",
      "high": "279.90",
      "low": "273.30",
      "close": "278.50",
      "average": "278.2055",
      "volume": "397920",
      "turnover": "110680171",
      "trades": "2476"
    },
    {
      "date": "2025-12-18",
      "bid": "284.30",
      "ask": "284.60",
      "open": "279.40",
      "high": "285.10",
      "low": "279.40",
      "close": "284.60",
      "average": "283.3159",
      "volume": "417554",
      "turnover": "118293339.35",
      "trades": "2161"
    },
    {
      "date": "2025-12-19",
      "bid": "289.10",
      "ask": "289.30",
      "open": "287.00",
      "high": "293.70",
      "low": "287.00",
      "close": "288.00",
      "average": "289.2247",
      "volume": "681554",
      "turnover": "197146501.9",
      "trades": "4063"
    },
    {
      "date": "2025-12-22",
      "bid": "286.50",
      "ask": "286.70",
      "open": "288.00",
      "high": "288.00",
      "low": "283.80",
      "close": "286.80",
      "average": "286.0292",
      "volume": "169234",
      "turnover": "48404964.4",
      "trades": "2429"
    },
    {
      "date": "2025-12-23",
      "bid": "287.50",
      "ask": "287.90",
      "open": "286.20",
      "high": "289.00",
      "low": "285.60",
      "close": "287.30",
      "average": "287.5304",
      "volume": "246968",
      "turnover": "70943269.2",
      "trades": "2136"
    },
    {
      "date": "2025-12-29",
      "bid": "289.30",
      "ask": "289.60",
      "open": "287.30",
      "high": "290.00",
      "low": "286.10",
      "close": "289.50",
      "average": "288.5834",
      "volume": "126733",
      "turnover": "36571662.54",
      "trades": "2202"
    },
    {
      "date": "2025-12-30",
      "bid": "290.50",
      "ask": "290.90",
      "open": "289.50",
      "high": "291.10",
      "low": "288.40",
      "close": "290.20",
      "average": "290.0997",
      "volume": "139614",
      "turnover": "40501826.9",
      "trades": "1693"
    },
    {
      "date": "2026-01-02",
      "bid": "287.30",
      "ask": "287.60",
      "open": "290.90",
      "high": "293.00",
      "low": "286.70",
      "close": "288.50",
      "average": "288.9008",
      "volume": "293793",
      "turnover": "84892309.9",
      "trades": "2850"
    },
    {
      "date": "2026-01-05",
      "bid": "287.90",
      "ask": "288.30",
      "open": "287.60",
      "high": "288.80",
      "low": "286.20",
      "close": "288.80",
      "average": "288.1324",
      "volume": "147359",
      "turnover": "42452707.25",
      "trades": "1795"
    },
    {
      "date": "2026-01-07",
      "bid": "290.50",
      "ask": "290.80",
      "open": "291.80",
      "high": "293.20",
      "low": "287.60",
      "close": "291.20",
      "average": "291.0059",
      "volume": "310941",
      "turnover": "90478839.95",
      "trades": "2722"
    },
    {
      "date": "2026-01-08",
      "bid": "290.70",
      "ask": "292.00",
      "open": "290.80",
      "high": "292.30",
      "low": "287.50",
      "close": "291.40",
      "average": "290.3645",
      "volume": "226712",
      "turnover": "65821489.7",
      "trades": "2147"
    },
    {
      "date": "2026-01-09",
      "bid": "292.10",
      "ask": "292.50",
      "open": "292.00",
      "high": "292.90",
      "low": "289.80",
      "close": "292.90",
      "average": "291.9112",
      "volume": "158956",
      "turnover": "46399276.4",
      "trades": "1621"
    },
    {
      "date": "2026-01-12",
      "bid": "293.00",
      "ask": "293.30",
      "open": "292.70",
      "high": "293.60",
      "low": "290.20",
      "close": "293.10",
      "average": "292.6581",
      "volume": "182180",
      "turnover": "53319294.15",
      "trades": "1974"
    },
    {
      "date": "2026-01-13",
      "bid": "294.70",
      "ask": "294.90",
      "open": "293.10",
      "high": "295.00",
      "low": "290.90",
      "close": "295.00",
      "average": "293.462",
      "volume": "260068",
      "turnover": "76313127.9",
      "trades": "2250"
    },
    {
      "date": "2026-01-14",
      "bid": "296.00",
      "ask": "296.60",
      "open": "294.80",
      "high": "297.00",
      "low": "293.20",
      "close": "297.00",
      "average": "295.5013",
      "volume": "212304",
      "turnover": "62725406.95",
      "trades": "2302"
    },
    {
      "date": "2026-01-15",
      "bid": "303.30",
      "ask": "303.70",
      "open": "297.00",
      "high": "303.90",
      "low": "297.00",
      "close": "303.00",
      "average": "300.947",
      "volume": "290407",
      "turnover": "87401428.65",
      "trades": "2725"
    },
    {
      "date": "2026-01-16",
      "bid": "306.90",
      "ask": "307.00",
      "open": "303.00",
      "high": "307.50",
      "low": "301.60",
      "close": "307.50",
      "average": "306.1298",
      "volume": "290110",
      "turnover": "88791616.1",
      "trades": "2599"
    },
    {
      "date": "2026-01-19",
      "bid": "303.40",
      "ask": "304.20",
      "open": "305.10",
      "high": "307.20",
      "low": "301.50",
      "close": "304.90",
      "average": "304.9468",
      "volume": "310406",
      "turnover": "94611234.2",
      "trades": "2921"
    },
    {
      "date": "2026-01-20",
      "bid": "306.40",
      "ask": "306.80",
      "open": "306.70",
      "high": "310.40",
      "low": "305.00",
      "close": "307.20",
      "average": "307.6952",
      "volume": "290830",
      "turnover": "89474438.4",
      "trades": "2789"
    },
    {
      "date": "2026-01-21",
      "bid": "305.30",
      "ask": "306.10",
      "open": "306.80",
      "high": "308.10",
      "low": "304.70",
      "close": "304.70",
      "average": "305.6245",
      "volume": "318534",
      "turnover": "97323855.59",
      "trades": "2008"
    },
    {
      "date": "2026-01-22",
      "bid": "306.70",
      "ask": "307.00",
      "open": "306.10",
      "high": "310.00",
      "low": "306.10",
      "close": "307.90",
      "average": "308.0333",
      "volume": "486490",
      "turnover": "149865126.5",
      "trades": "2450"
    },
    {
      "date": "2026-01-23",
      "bid": "309.50",
      "ask": "309.70",
      "open": "307.90",
      "high": "310.60",
      "low": "306.40",
      "close": "310.60",
      "average": "309.1749",
      "volume": "401580",
      "turnover": "124167618.37",
      "trades": "2121"
    },
    {
      "date": "2026-01-26",
      "bid": "306.40",
      "ask": "306.80",
      "open": "310.60",
      "high": "311.70",
      "low": "304.80",
      "close": "307.80",
      "average": "307.2345",
      "volume": "473032",
      "turnover": "145322820.9",
      "trades": "4091"
    },
    {
      "date": "2026-01-27",
      "bid": "310.60",
      "ask": "310.80",
      "open": "307.80",
      "high": "312.90",
      "low": "306.80",
      "close": "311.00",
      "average": "310.7257",
      "volume": "217451",
      "turnover": "67571436.75",
      "trades": "2490"
    },
    {
      "date": "2026-01-28",
      "bid": "311.20",
      "ask": "311.30",
      "open": "311.00",
      "high": "312.30",
      "low": "308.60",
      "close": "311.00",
      "average": "310.7377",
      "volume": "323592",
      "turnover": "100549935.55",
      "trades": "2650"
    },
    {
      "date": "2026-01-29",
      "bid": "289.70",
      "ask": "290.00",
      "open": "301.30",
      "high": "302.30",
      "low": "285.00",
      "close": "289.70",
      "average": "291.4869",
      "volume": "1152571",
      "turnover": "336025614.7",
      "trades": "14416"
    },
    {
      "date": "2026-01-30",
      "bid": "303.90",
      "ask": "304.20",
      "open": "292.00",
      "high": "305.50",
      "low": "292.00",
      "close": "305.10",
      "average": "302.5919",
      "volume": "735549",
      "turnover": "222500741.65",
      "trades": "5571"
    },
    {
      "date": "2026-02-02",
      "bid": "314.00",
      "ask": "315.10",
      "open": "307.00",
      "high": "316.70",
      "low": "307.00",
      "close": "315.30",
      "average": "313.4557",
      "volume": "412010",
      "turnover": "129149934.3",
      "trades": "3699"
    },
    {
      "date": "2026-02-03",
      "bid": "318.00",
      "ask": "318.40",
      "open": "315.40",
      "high": "319.80",
      "low": "315.10",
      "close": "319.80",
      "average": "318.647",
      "volume": "382847",
      "turnover": "121940350.75",
      "trades": "2707"
    },
    {
      "date": "2026-02-04",
      "bid": "327.00",
      "ask": "327.40",
      "open": "319.80",
      "high": "327.70",
      "low": "319.10",
      "close": "327.70",
      "average": "325.7077",
      "volume": "427515",
      "turnover": "139204673.1",
      "trades": "3693"
    },
    {
      "date": "2026-02-05",
      "bid": "329.80",
      "ask": "330.00",
      "open": "327.70",
      "high": "330.00",
      "low": "324.00",
      "close": "328.90",
      "average": "327.5228",
      "volume": "226946",
      "turnover": "74324120",
      "trades": "2798"
    },
    {
      "date": "2026-02-06",
      "bid": "329.00",
      "ask": "329.70",
      "open": "329.70",
      "high": "330.00",
      "low": "326.00",
      "close": "329.00",
      "average": "328.6698",
      "volume": "159000",
      "turnover": "52257787.45",
      "trades": "1965"
    },
    {
      "date": "2026-02-09",
      "bid": "330.50",
      "ask": "330.70",
      "open": "329.70",
      "high": "331.30",
      "low": "326.00",
      "close": "330.80",
      "average": "329.5717",
      "volume": "241746",
      "turnover": "79668714.05",
      "trades": "2454"
    },
    {
      "date": "2026-02-10",
      "bid": "329.00",
      "ask": "329.20",
      "open": "330.80",
      "high": "332.00",
      "low": "328.00",
      "close": "328.00",
      "average": "328.82",
      "volume": "202421",
      "turnover": "66566421.6",
      "trades": "2429"
    },
    {
      "date": "2026-02-11",
      "bid": "331.80",
      "ask": "332.00",
      "open": "328.00",
      "high": "334.60",
      "low": "328.00",
      "close": "331.30",
      "average": "331.6203",
      "volume": "314969",
      "turnover": "104452816.75",
      "trades": "3003"
    },
    {
      "date": "2026-02-12",
      "bid": "336.20",
      "ask": "336.40",
      "open": "332.10",
      "high": "338.00",
      "low": "328.60",
      "close": "338.00",
      "average": "336.2535",
      "volume": "287173",
      "turnover": "96503624.35",
      "trades": "2353"
    },
    {
      "date": "2026-02-13",
      "bid": "337.00",
      "ask": "337.30",
      "open": "338.00",
      "high": "339.00",
      "low": "335.10",
      "close": "336.00",
      "average": "336.6412",
      "volume": "500464",
      "turnover": "168477143.9",
      "trades": "3158"
    },
    {
      "date": "2026-02-16",
      "bid": "333.40",
      "ask": "333.70",
      "open": "336.00",
      "high": "336.00",
      "low": "331.20",
      "close": "332.80",
      "average": "332.7424",
      "volume": "343798",
      "turnover": "114392272.69",
      "trades": "2740"
    },
    {
      "date": "2026-02-17",
      "bid": "332.80",
      "ask": "333.20",
      "open": "332.80",
      "high": "335.70",
      "low": "331.40",
      "close": "333.50",
      "average": "333.7542",
      "volume": "213497",
      "turnover": "71258753.95",
      "trades": "1873"
    },
    {
      "date": "2026-02-18",
      "bid": "331.20",
      "ask": "331.40",
      "open": "332.80",
      "high": "333.50",
      "low": "330.60",
      "close": "330.60",
      "average": "331.4209",
      "volume": "183243",
      "turnover": "60735718.3",
      "trades": "1973"
    },
    {
      "date": "2026-02-19",
      "bid": "334.40",
      "ask": "335.10",
      "open": "330.60",
      "high": "335.50",
      "low": "330.60",
      "close": "335.30",
      "average": "334.6444",
      "volume": "187466",
      "turnover": "62730737.5",
      "trades": "2102"
    },
    {
      "date": "2026-02-20",
      "bid": "326.00",
      "ask": "326.10",
      "open": "330.00",
      "high": "330.80",
      "low": "324.20",
      "close": "327.70",
      "average": "327.2466",
      "volume": "524426",
      "turnover": "171596707.75",
      "trades": "4161"
    },
    {
      "date": "2026-02-23",
      "bid": "326.70",
      "ask": "328.90",
      "open": "329.00",
      "high": "331.60",
      "low": "326.00",
      "close": "326.10",
      "average": "327.0251",
      "volume": "560051",
      "turnover": "183190026.35",
      "trades": "4901"
    },
    {
      "date": "2026-02-24",
      "bid": "324.40",
      "ask": "324.80",
      "open": "328.90",
      "high": "329.40",
      "low": "324.20",
      "close": "325.00",
      "average": "325.6192",
      "volume": "474414",
      "turnover": "154490390.75",
      "trades": "3782"
    },
    {
      "date": "2026-02-25",
      "bid": "321.80",
      "ask": "321.90",
      "open": "325.00",
      "high": "325.00",
      "low": "321.00",
      "close": "321.90",
      "average": "322.129",
      "volume": "474294",
      "turnover": "152785562.16",
      "trades": "4112"
    },
    {
      "date": "2026-02-26",
      "bid": "326.70",
      "ask": "327.00",
      "open": "321.80",
      "high": "328.30",
      "low": "319.60",
      "close": "326.40",
      "average": "325.726",
      "volume": "267142",
      "turnover": "87010310.9",
      "trades": "2510"
    },
    {
      "date": "2026-02-27",
      "bid": "328.10",
      "ask": "328.60",
      "open": "326.40",
      "high": "329.00",
      "low": "324.50",
      "close": "329.00",
      "average": "328.5753",
      "volume": "402088",
      "turnover": "132097065.9",
      "trades": "2708"
    },
    {
      "date": "2026-03-02",
      "bid": "324.30",
      "ask": "324.60",
      "open": "326.00",
      "high": "327.80",
      "low": "323.50",
      "close": "325.40",
      "average": "325.4895",
      "volume": "251521",
      "turnover": "81859181.8",
      "trades": "2501"
    },
    {
      "date": "2026-03-03",
      "bid": "319.90",
      "ask": "320.20",
      "open": "323.40",
      "high": "324.30",
      "low": "318.70",
      "close": "320.00",
      "average": "320.6016",
      "volume": "466819",
      "turnover": "149999566",
      "trades": "3406"
    },
    {
      "date": "2026-03-04",
      "bid": "322.90",
      "ask": "323.70",
      "open": "320.20",
      "high": "327.00",
      "low": "320.20",
      "close": "322.90",
      "average": "323.5859",
      "volume": "202358",
      "turnover": "65484919.55",
      "trades": "2136"
    },
    {
      "date": "2026-03-05",
      "bid": "321.50",
      "ask": "321.70",
      "open": "322.90",
      "high": "324.70",
      "low": "320.70",
      "close": "322.00",
      "average": "322.3766",
      "volume": "247681",
      "turnover": "79854713.05",
      "trades": "2467"
    },
    {
      "date": "2026-03-06",
      "bid": "320.00",
      "ask": "320.30",
      "open": "322.20",
      "high": "323.30",
      "low": "315.90",
      "close": "321.00",
      "average": "319.6431",
      "volume": "301385",
      "turnover": "96309312.5",
      "trades": "3304"
    },
    {
      "date": "2026-03-09",
      "bid": "319.20",
      "ask": "319.50",
      "open": "319.30",
      "high": "320.70",
      "low": "315.50",
      "close": "319.90",
      "average": "319.282",
      "volume": "255502",
      "turnover": "81573272.45",
      "trades": "2805"
    },
    {
      "date": "2026-03-10",
      "bid": "322.50",
      "ask": "322.60",
      "open": "321.80",
      "high": "325.70",
      "low": "321.10",
      "close": "322.30",
      "average": "322.9246",
      "volume": "262767",
      "turnover": "84860942.65",
      "trades": "2569"
    },
    {
      "date": "2026-03-11",
      "bid": "320.50",
      "ask": "320.70",
      "open": "322.30",
      "high": "322.50",
      "low": "319.20",
      "close": "321.10",
      "average": "321.0721",
      "volume": "156040",
      "turnover": "50099952.6",
      "trades": "2218"
    },
    {
      "date": "2026-03-12",
      "bid": "328.10",
      "ask": "328.30",
      "open": "321.00",
      "high": "328.70",
      "low": "321.00",
      "close": "328.70",
      "average": "326.8483",
      "volume": "292434",
      "turnover": "95567909.4",
      "trades": "2737"
    },
    {
      "date": "2026-03-13",
      "bid": "328.70",
      "ask": "328.90",
      "open": "328.70",
      "high": "332.90",
      "low": "326.50",
      "close": "328.90",
      "average": "329.1954",
      "volume": "177435",
      "turnover": "58410707.05",
      "trades": "2052"
    },
    {
      "date": "2026-03-16",
      "bid": "334.90",
      "ask": "335.10",
      "open": "331.00",
      "high": "335.50",
      "low": "330.00",
      "close": "335.40",
      "average": "334.3576",
      "volume": "241760",
      "turnover": "80827397.45",
      "trades": "2144"
    },
    {
      "date": "2026-03-17",
      "bid": "336.60",
      "ask": "336.80",
      "open": "335.20",
      "high": "337.70",
      "low": "334.70",
      "close": "336.90",
      "average": "336.5779",
      "volume": "168591",
      "turnover": "56736636.55",
      "trades": "1846"
    },
    {
      "date": "2026-03-18",
      "bid": "320.90",
      "ask": "321.80",
      "open": "327.40",
      "high": "327.40",
      "low": "318.00",
      "close": "322.00",
      "average": "321.5425",
      "volume": "699945",
      "turnover": "225020619.6",
      "trades": "6207"
    },
    {
      "date": "2026-03-19",
      "bid": "317.30",
      "ask": "317.80",
      "open": "315.30",
      "high": "320.40",
      "low": "313.80",
      "close": "315.10",
      "average": "316.0194",
      "volume": "364839",
      "turnover": "115336933.15",
      "trades": "2927"
    },
    {
      "date": "2026-03-20",
      "bid": "310.10",
      "ask": "310.50",
      "open": "317.30",
      "high": "318.70",
      "low": "309.50",
      "close": "312.00",
      "average": "312.5523",
      "volume": "397685",
      "turnover": "124311736.3",
      "trades": "4426"
    },
    {
      "date": "2026-03-23",
      "bid": "305.40",
      "ask": "305.70",
      "open": "308.30",
      "high": "311.20",
      "low": "303.20",
      "close": "303.70",
      "average": "305.255",
      "volume": "383088",
      "turnover": "116996118.45",
      "trades": "4443"
    },
    {
      "date": "2026-03-24",
      "bid": "307.10",
      "ask": "308.00",
      "open": "306.20",
      "high": "308.90",
      "low": "304.60",
      "close": "308.20",
      "average": "307.6626",
      "volume": "224199",
      "turnover": "68972257.34",
      "trades": "1796"
    },
    {
      "date": "2026-03-25",
      "bid": "309.40",
      "ask": "309.70",
      "open": "309.20",
      "high": "311.00",
      "low": "307.70",
      "close": "310.20",
      "average": "309.7074",
      "volume": "442889",
      "turnover": "137159855.35",
      "trades": "4553"
    },
    {
      "date": "2026-03-26",
      "bid": "314.60",
      "ask": "315.00",
      "open": "310.00",
      "high": "315.90",
      "low": "310.00",
      "close": "315.70",
      "average": "314.8108",
      "volume": "194292",
      "turnover": "61174262.7",
      "trades": "2210"
    },
    {
      "date": "2026-03-27",
      "bid": "315.50",
      "ask": "315.80",
      "open": "316.00",
      "high": "316.70",
      "low": "312.30",
      "close": "314.70",
      "average": "314.7501",
      "volume": "140767",
      "turnover": "44306548.2",
      "trades": "2085"
    },
    {
      "date": "2026-03-30",
      "bid": "319.60",
      "ask": "319.90",
      "open": "314.70",
      "high": "319.90",
      "low": "313.60",
      "close": "319.10",
      "average": "317.794",
      "volume": "764751",
      "turnover": "242958698",
      "trades": "2325"
    },
    {
      "date": "2026-03-31",
      "bid": "322.20",
      "ask": "322.60",
      "open": "319.90",
      "high": "324.50",
      "low": "319.70",
      "close": "321.70",
      "average": "322.1276",
      "volume": "232322",
      "turnover": "74825608.25",
      "trades": "2500"
    },
    {
      "date": "2026-04-01",
      "bid": "324.40",
      "ask": "325.00",
      "open": "322.90",
      "high": "326.00",
      "low": "322.00",
      "close": "324.50",
      "average": "324.2916",
      "volume": "200071",
      "turnover": "64881116.45",
      "trades": "2811"
    },
    {
      "date": "2026-04-02",
      "bid": "325.30",
      "ask": "325.60",
      "open": "325.00",
      "high": "327.00",
      "low": "324.50",
      "close": "325.80",
      "average": "325.8438",
      "volume": "103407",
      "turnover": "33694778.25",
      "trades": "1268"
    },
    {
      "date": "2026-04-07",
      "bid": "324.10",
      "ask": "324.30",
      "open": "327.10",
      "high": "329.30",
      "low": "323.50",
      "close": "324.00",
      "average": "325.137",
      "volume": "244291",
      "turnover": "79437722.84",
      "trades": "2965"
    },
    {
      "date": "2026-04-08",
      "bid": "317.80",
      "ask": "318.00",
      "open": "329.70",
      "high": "329.80",
      "low": "317.20",
      "close": "319.50",
      "average": "319.8184",
      "volume": "594529",
      "turnover": "190132679.5",
      "trades": "5352"
    },
    {
      "date": "2026-04-09",
      "bid": "321.10",
      "ask": "321.50",
      "open": "322.60",
      "high": "323.00",
      "low": "319.50",
      "close": "322.60",
      "average": "321.9608",
      "volume": "210374",
      "turnover": "67711532.2",
      "trades": "2334"
    },
    {
      "date": "2026-04-10",
      "bid": "317.40",
      "ask": "317.60",
      "open": "322.00",
      "high": "323.60",
      "low": "315.90",
      "close": "317.60",
      "average": "319.0355",
      "volume": "268696",
      "turnover": "85719535.02",
      "trades": "2523"
    },
    {
      "date": "2026-04-13",
      "bid": "317.20",
      "ask": "317.60",
      "open": "318.60",
      "high": "320.50",
      "low": "317.10",
      "close": "317.70",
      "average": "317.9178",
      "volume": "217812",
      "turnover": "69246938.7",
      "trades": "1867"
    },
    {
      "date": "2026-04-14",
      "bid": "315.80",
      "ask": "316.30",
      "open": "317.00",
      "high": "317.00",
      "low": "313.20",
      "close": "315.30",
      "average": "315.3441",
      "volume": "228292",
      "turnover": "71990857.55",
      "trades": "2807"
    },
    {
      "date": "2026-04-15",
      "bid": "318.60",
      "ask": "319.30",
      "open": "316.50",
      "high": "322.90",
      "low": "316.30",
      "close": "318.20",
      "average": "318.8098",
      "volume": "262116",
      "turnover": "83567475.9",
      "trades": "2107"
    },
    {
      "date": "2026-04-16",
      "bid": "322.20",
      "ask": "322.60",
      "open": "319.30",
      "high": "323.80",
      "low": "318.00",
      "close": "322.90",
      "average": "322.021",
      "volume": "218788",
      "turnover": "70448195.3",
      "trades": "1719"
    },
    {
      "date": "2026-04-17",
      "bid": "320.20",
      "ask": "320.60",
      "open": "323.50",
      "high": "324.00",
      "low": "319.40",
      "close": "319.90",
      "average": "320.5548",
      "volume": "291388",
      "turnover": "93418967.9",
      "trades": "2255"
    },
    {
      "date": "2026-04-20",
      "bid": "320.60",
      "ask": "320.80",
      "open": "320.20",
      "high": "322.70",
      "low": "319.60",
      "close": "321.00",
      "average": "320.822",
      "volume": "209759",
      "turnover": "67301980",
      "trades": "1993"
    },
    {
      "date": "2026-04-21",
      "bid": "320.00",
      "ask": "320.40",
      "open": "320.60",
      "high": "321.30",
      "low": "319.00",
      "close": "320.80",
      "average": "320.5995",
      "volume": "120351",
      "turnover": "38583228.54",
      "trades": "1540"
    },
    {
      "date": "2026-04-22",
      "bid": "323.10",
      "ask": "323.60",
      "open": "320.40",
      "high": "325.50",
      "low": "320.10",
      "close": "321.80",
      "average": "322.4883",
      "volume": "304054",
      "turnover": "98060384.5",
      "trades": "2225"
    },
    {
      "date": "2026-04-23",
      "bid": "290.90",
      "ask": "291.20",
      "open": "304.80",
      "high": "305.00",
      "low": "290.30",
      "close": "292.40",
      "average": "294.1336",
      "volume": "1634247",
      "turnover": "480702887.15",
      "trades": "19797"
    },
    {
      "date": "2026-04-24",
      "bid": "285.10",
      "ask": "285.40",
      "open": "291.20",
      "high": "291.90",
      "low": "283.90",
      "close": "283.90",
      "average": "285.789",
      "volume": "572595",
      "turnover": "163715117.44",
      "trades": "8465"
    },
    {
      "date": "2026-04-27",
      "bid": "286.30",
      "ask": "286.70",
      "open": "282.50",
      "high": "288.90",
      "low": "281.80",
      "close": "285.70",
      "average": "285.8782",
      "volume": "558586",
      "turnover": "159747035.19",
      "trades": "5866"
    },
    {
      "date": "2026-04-28",
      "bid": "287.40",
      "ask": "288.00",
      "open": "285.00",
      "high": "288.70",
      "low": "284.50",
      "close": "286.90",
      "average": "286.7772",
      "volume": "439081",
      "turnover": "125917645.25",
      "trades": "3895"
    },
    {
      "date": "2026-04-29",
      "bid": "282.90",
      "ask": "283.20",
      "open": "288.00",
      "high": "288.10",
      "low": "281.90",
      "close": "281.90",
      "average": "283.318",
      "volume": "303926",
      "turnover": "86116181.05",
      "trades": "3250"
    },
    {
      "date": "2026-04-30",
      "bid": "283.60",
      "ask": "284.20",
      "open": "282.90",
      "high": "284.50",
      "low": "281.90",
      "close": "281.90",
      "average": "282.3869",
      "volume": "258563",
      "turnover": "73022934.09",
      "trades": "2111"
    },
    {
      "date": "2026-05-04",
      "bid": "280.30",
      "ask": "280.80",
      "open": "283.60",
      "high": "285.20",
      "low": "280.00",
      "close": "280.20",
      "average": "281.3435",
      "volume": "324652",
      "turnover": "91350945.85",
      "trades": "4090"
    },
    {
      "date": "2026-05-05",
      "bid": "280.40",
      "ask": "280.70",
      "open": "280.50",
      "high": "283.00",
      "low": "278.60",
      "close": "280.10",
      "average": "280.3829",
      "volume": "222853",
      "turnover": "62482047.05",
      "trades": "2875"
    },
    {
      "date": "2026-05-06",
      "bid": "284.70",
      "ask": "285.10",
      "open": "280.40",
      "high": "285.90",
      "low": "280.00",
      "close": "283.90",
      "average": "284.1132",
      "volume": "436964",
      "turnover": "124145937.9",
      "trades": "3761"
    },
    {
      "date": "2026-05-07",
      "bid": "281.90",
      "ask": "282.10",
      "open": "285.10",
      "high": "285.60",
      "low": "281.10",
      "close": "281.10",
      "average": "281.8239",
      "volume": "369818",
      "turnover": "104229451.7",
      "trades": "3666"
    },
    {
      "date": "2026-05-08",
      "bid": "278.60",
      "ask": "278.90",
      "open": "280.90",
      "high": "280.90",
      "low": "276.40",
      "close": "277.70",
      "average": "278.2255",
      "volume": "256028",
      "turnover": "71236431.09",
      "trades": "3804"
    },
    {
      "date": "2026-05-11",
      "bid": "277.50",
      "ask": "277.70",
      "open": "278.60",
      "high": "279.50",
      "low": "276.90",
      "close": "277.40",
      "average": "277.7555",
      "volume": "233157",
      "turnover": "64762066.95",
      "trades": "3253"
    },
    {
      "date": "2026-05-12",
      "bid": "273.90",
      "ask": "274.10",
      "open": "277.70",
      "high": "279.50",
      "low": "273.90",
      "close": "274.10",
      "average": "274.8496",
      "volume": "325700",
      "turnover": "89543178.1",
      "trades": "3498"
    },
    {
      "date": "2026-05-13",
      "bid": "271.00",
      "ask": "271.20",
      "open": "274.10",
      "high": "275.00",
      "low": "269.60",
      "close": "270.60",
      "average": "270.9975",
      "volume": "293562",
      "turnover": "79548010.4",
      "trades": "3749"
    },
    {
      "date": "2026-05-15",
      "bid": "272.50",
      "ask": "272.70",
      "open": "272.30",
      "high": "275.40",
      "low": "271.80",
      "close": "273.20",
      "average": "273.2158",
      "volume": "257730",
      "turnover": "70414874.5",
      "trades": "4206"
    },
    {
      "date": "2026-05-18",
      "bid": "274.70",
      "ask": "274.90",
      "open": "272.70",
      "high": "275.90",
      "low": "271.60",
      "close": "275.20",
      "average": "274.1006",
      "volume": "230704",
      "turnover": "63294010.1",
      "trades": "2689"
    },
    {
      "date": "2026-05-19",
      "bid": "275.40",
      "ask": "275.80",
      "open": "277.60",
      "high": "277.80",
      "low": "275.10",
      "close": "275.10",
      "average": "275.7876",
      "volume": "217924",
      "turnover": "60104887.1",
      "trades": "2573"
    },
    {
      "date": "2026-05-20",
      "bid": "275.30",
      "ask": "275.60",
      "open": "273.00",
      "high": "276.00",
      "low": "272.10",
      "close": "274.40",
      "average": "274.3006",
      "volume": "393725",
      "turnover": "107999570.25",
      "trades": "3246"
    },
    {
      "date": "2026-05-21",
      "bid": "274.40",
      "ask": "274.60",
      "open": "275.30",
      "high": "277.20",
      "low": "273.40",
      "close": "273.40",
      "average": "274.2807",
      "volume": "342155",
      "turnover": "93856458",
      "trades": "2868"
    },
    {
      "date": "2026-05-22",
      "bid": "269.90",
      "ask": "270.00",
      "open": "274.40",
      "high": "275.90",
      "low": "268.90",
      "close": "268.90",
      "average": "270.5698",
      "volume": "459079",
      "turnover": "124231657.75",
      "trades": "4375"
    },
    {
      "date": "2026-05-25",
      "bid": "269.90",
      "ask": "270.10",
      "open": "270.20",
      "high": "272.00",
      "low": "269.60",
      "close": "269.60",
      "average": "270.4216",
      "volume": "446715",
      "turnover": "120803560.9",
      "trades": "3672"
    },
    {
      "date": "2026-05-26",
      "bid": "265.90",
      "ask": "266.20",
      "open": "269.60",
      "high": "269.70",
      "low": "265.40",
      "close": "265.40",
      "average": "266.5947",
      "volume": "369921",
      "turnover": "98637593.05",
      "trades": "4690"
    },
    {
      "date": "2026-05-27",
      "bid": "265.80",
      "ask": "266.20",
      "open": "265.90",
      "high": "268.20",
      "low": "265.40",
      "close": "266.30",
      "average": "266.43",
      "volume": "371252",
      "turnover": "98914545.4",
      "trades": "5052"
    },
    {
      "date": "2026-05-28",
      "bid": "263.60",
      "ask": "263.70",
      "open": "265.80",
      "high": "266.50",
      "low": "263.50",
      "close": "263.50",
      "average": "263.9957",
      "volume": "274322",
      "turnover": "72423235.67",
      "trades": "3511"
    },
    {
      "date": "2026-05-29",
      "bid": "263.50",
      "ask": "263.70",
      "open": "265.00",
      "high": "265.90",
      "low": "262.50",
      "close": "263.80",
      "average": "263.7812",
      "volume": "578764",
      "turnover": "152666202.41",
      "trades": "4179"
    },
    {
      "date": "2026-06-01",
      "bid": "262.00",
      "ask": "262.10",
      "open": "264.00",
      "high": "265.50",
      "low": "261.00",
      "close": "262.00",
      "average": "263.172",
      "volume": "486972",
      "turnover": "128207836.55",
      "trades": "5303"
    },
    {
      "date": "2026-06-02",
      "bid": "256.70",
      "ask": "257.30",
      "open": "262.30",
      "high": "263.00",
      "low": "256.00",
      "close": "256.90",
      "average": "258.3366",
      "volume": "485974",
      "turnover": "125549051.4",
      "trades": "6803"
    },
    {
      "date": "2026-06-03",
      "bid": "260.10",
      "ask": "260.40",
      "open": "257.30",
      "high": "260.50",
      "low": "257.30",
      "close": "260.20",
      "average": "259.6944",
      "volume": "299703",
      "turnover": "77828236.34",
      "trades": "3475"
    },
    {
      "date": "2026-06-04",
      "bid": "261.10",
      "ask": "261.20",
      "open": "260.80",
      "high": "265.50",
      "low": "260.20",
      "close": "261.00",
      "average": "262.2519",
      "volume": "326547",
      "turnover": "85658295.55",
      "trades": "3624"
    },
    {
      "date": "2026-06-05",
      "bid": "262.80",
      "ask": "263.10",
      "open": "261.90",
      "high": "264.90",
      "low": "261.40",
      "close": "263.20",
      "average": "263.2988",
      "volume": "257721",
      "turnover": "67858331.09",
      "trades": "2537"
    },
    {
      "date": "2026-06-08",
      "bid": "262.80",
      "ask": "263.10",
      "open": "263.10",
      "high": "264.40",
      "low": "260.60",
      "close": "263.30",
      "average": "263.0755",
      "volume": "243251",
      "turnover": "63992418.6",
      "trades": "2949"
    },
    {
      "date": "2026-06-09",
      "bid": "264.80",
      "ask": "265.20",
      "open": "263.30",
      "high": "265.20",
      "low": "262.20",
      "close": "264.20",
      "average": "263.5611",
      "volume": "426573",
      "turnover": "112419994.45",
      "trades": "2935"
    },
    {
      "date": "2026-06-10",
      "bid": "269.40",
      "ask": "270.00",
      "open": "265.30",
      "high": "270.60",
      "low": "265.00",
      "close": "269.40",
      "average": "268.9622",
      "volume": "563998",
      "turnover": "151476564.55",
      "trades": "4174"
    },
    {
      "date": "2026-06-11",
      "bid": "266.60",
      "ask": "266.90",
      "open": "268.60",
      "high": "268.60",
      "low": "265.40",
      "close": "266.10",
      "average": "266.5352",
      "volume": "266023",
      "turnover": "70905242.95",
      "trades": "3032"
    },
    {
      "date": "2026-06-12",
      "bid": "269.20",
      "ask": "269.50",
      "open": "267.20",
      "high": "272.80",
      "low": "267.20",
      "close": "267.90",
      "average": "269.3346",
      "volume": "392260",
      "turnover": "105670217.1",
      "trades": "3950"
    },
    {
      "date": "2026-06-15",
      "bid": "265.30",
      "ask": "265.60",
      "open": "268.60",
      "high": "268.60",
      "low": "263.20",
      "close": "264.50",
      "average": "264.7877",
      "volume": "341840",
      "turnover": "90514734.05",
      "trades": "3633"
    },
    {
      "date": "2026-06-16",
      "bid": "262.20",
      "ask": "262.40",
      "open": "265.60",
      "high": "266.80",
      "low": "260.10",
      "close": "261.60",
      "average": "261.5176",
      "volume": "354441",
      "turnover": "92697839.55",
      "trades": "3861"
    },
    {
      "date": "2026-06-17",
      "bid": "257.10",
      "ask": "257.20",
      "open": "260.00",
      "high": "260.90",
      "low": "256.60",
      "close": "256.80",
      "average": "257.8054",
      "volume": "418252",
      "turnover": "107835458.7",
      "trades": "4337"
    },
    {
      "date": "2026-06-18",
      "bid": "257.00",
      "ask": "257.60",
      "open": "257.00",
      "high": "257.60",
      "low": "253.20",
      "close": "256.60",
      "average": "255.9702",
      "volume": "525184",
      "turnover": "134424846.69",
      "trades": "4132"
    },
    {
      "date": "2026-06-22",
      "bid": "255.00",
      "ask": "255.20",
      "open": "253.30",
      "high": "256.50",
      "low": "252.90",
      "close": "255.60",
      "average": "254.8457",
      "volume": "599290",
      "turnover": "152818752.35",
      "trades": "4071"
    },
    {
      "date": "2026-06-23",
      "bid": "257.30",
      "ask": "257.50",
      "open": "256.60",
      "high": "258.30",
      "low": "255.80",
      "close": "258.00",
      "average": "257.5344",
      "volume": "255060",
      "turnover": "65683772.75",
      "trades": "2681"
    },
    {
      "date": "2026-06-24",
      "bid": "261.50",
      "ask": "261.80",
      "open": "257.30",
      "high": "262.30",
      "low": "256.60",
      "close": "262.30",
      "average": "260.718",
      "volume": "307709",
      "turnover": "80223487.45",
      "trades": "2584"
    },
    {
      "date": "2026-06-25",
      "bid": "258.50",
      "ask": "258.90",
      "open": "262.00",
      "high": "263.10",
      "low": "258.20",
      "close": "259.20",
      "average": "259.8547",
      "volume": "271598",
      "turnover": "70575676.05",
      "trades": "3699"
    },
    {
      "date": "2026-06-26",
      "bid": "262.90",
      "ask": "263.20",
      "open": "258.90",
      "high": "263.30",
      "low": "258.40",
      "close": "263.00",
      "average": "261.8589",
      "volume": "214608",
      "turnover": "56189394",
      "trades": "3377"
    },
    {
      "date": "2026-06-29",
      "bid": "260.20",
      "ask": "260.50",
      "open": "263.30",
      "high": "263.80",
      "low": "259.20",
      "close": "260.30",
      "average": "260.7649",
      "volume": "213776",
      "turnover": "55740145.9",
      "trades": "3194"
    },
    {
      "date": "2026-06-30",
      "bid": "258.10",
      "ask": "258.30",
      "open": "260.00",
      "high": "260.00",
      "low": "256.80",
      "close": "257.40",
      "average": "257.7142",
      "volume": "376076",
      "turnover": "96903791.6",
      "trades": "3466"
    },
    {
      "date": "2026-07-01",
      "bid": "257.90",
      "ask": "258.20",
      "open": "258.30",
      "high": "259.30",
      "low": "255.50",
      "close": "258.20",
      "average": "257.3847",
      "volume": "256375",
      "turnover": "65983342.3",
      "trades": "3190"
    },
    {
      "date": "2026-07-02",
      "bid": "263.10",
      "ask": "263.40",
      "open": "259.80",
      "high": "263.90",
      "low": "259.10",
      "close": "262.60",
      "average": "262.2136",
      "volume": "277288",
      "turnover": "72709215.75",
      "trades": "2822"
    },
    {
      "date": "2026-07-03",
      "bid": "262.40",
      "ask": "262.70",
      "open": "263.00",
      "high": "263.40",
      "low": "259.20",
      "close": "262.40",
      "average": "261.4222",
      "volume": "278904",
      "turnover": "72908550.7",
      "trades": "2972"
    },
    {
      "date": "2026-07-06",
      "bid": "259.30",
      "ask": "259.50",
      "open": "262.70",
      "high": "263.70",
      "low": "259.10",
      "close": "259.60",
      "average": "260.4356",
      "volume": "209863",
      "turnover": "54661302.9",
      "trades": "2930"
    },
    {
      "date": "2026-07-07",
      "bid": "267.60",
      "ask": "267.80",
      "open": "260.50",
      "high": "270.40",
      "low": "260.40",
      "close": "268.70",
      "average": "267.7765",
      "volume": "486918",
      "turnover": "130383707.5",
      "trades": "5372"
    },
    {
      "date": "2026-07-08",
      "bid": "266.30",
      "ask": "266.70",
      "open": "267.50",
      "high": "267.90",
      "low": "264.50",
      "close": "266.80",
      "average": "266.6171",
      "volume": "340362",
      "turnover": "90745139.8",
      "trades": "3600"
    },
    {
      "date": "2026-07-09",
      "bid": "265.80",
      "ask": "266.10",
      "open": "265.00",
      "high": "266.20",
      "low": "263.80",
      "close": "265.80",
      "average": "265.4256",
      "volume": "195783",
      "turnover": "51961379.35",
      "trades": "2439"
    },
    {
      "date": "2026-07-10",
      "bid": "267.60",
      "ask": "267.80",
      "open": "266.80",
      "high": "267.90",
      "low": "265.50",
      "close": "267.40",
      "average": "267.041",
      "volume": "169262",
      "turnover": "45194975.6",
      "trades": "2021"
    },
    {
      "date": "2026-07-13",
      "bid": "265.00",
      "ask": "265.20",
      "open": "268.00",
      "high": "269.30",
      "low": "265.00",
      "close": "265.40",
      "average": "266.4181",
      "volume": "209401",
      "turnover": "55788380.3",
      "trades": "2655"
    },
    {
      "date": "2026-07-14",
      "bid": "266.10",
      "ask": "266.30",
      "open": "265.00",
      "high": "267.30",
      "low": "263.80",
      "close": "267.30",
      "average": "266.3989",
      "volume": "240703",
      "turnover": "64119618.75",
      "trades": "2645"
    },
    {
      "date": "2026-07-15",
      "bid": "228.50",
      "ask": "229.00",
      "open": "242.00",
      "high": "243.20",
      "low": "227.50",
      "close": "227.50",
      "average": "232.4619",
      "volume": "3695402",
      "turnover": "859119641.4",
      "trades": "45743"
    },
    {
      "date": "2026-07-16",
      "bid": "228.30",
      "ask": "228.60",
      "open": "227.60",
      "high": "230.70",
      "low": "226.10",
      "close": "228.50",
      "average": "228.4708",
      "volume": "1180511",
      "turnover": "269735981.25",
      "trades": "11556"
    },
    {
      "date": "2026-07-17",
      "bid": "230.90",
      "ask": "231.20",
      "open": "230.90",
      "high": "231.70",
      "low": "227.70",
      "close": "230.20",
      "average": "230.0892",
      "volume": "1157338",
      "turnover": "265806438.3",
      "trades": "6562"
    },
    {
      "date": "2026-07-20",
      "bid": "235.80",
      "ask": "236.00",
      "open": "230.20",
      "high": "236.10",
      "low": "229.90",
      "close": "235.10",
      "average": "234.5635",
      "volume": "772955",
      "turnover": "181393977.35",
      "trades": "6725"
    },
    {
      "date": "2026-07-21",
      "bid": "232.90",
      "ask": "233.20",
      "open": "232.90",
      "high": "233.60",
      "low": "231.00",
      "close": "232.70",
      "average": "232.383",
      "volume": "419809",
      "turnover": "97556705.55",
      "trades": "4629"
    },
    {
      "date": "2026-07-22",
      "bid": "233.60",
      "ask": "233.80",
      "open": "234.10",
      "high": "236.10",
      "low": "232.50",
      "close": "233.40",
      "average": "234.0343",
      "volume": "402759",
      "turnover": "94266179.15",
      "trades": "4434"
    },
    {
      "date": "2026-07-23",
      "bid": "232.50",
      "ask": "232.90",
      "open": "233.50",
      "high": "235.50",
      "low": "230.70",
      "close": "233.20",
      "average": "233.0579",
      "volume": "477313",
      "turnover": "111236313.7",
      "trades": "4904"
    },
    {
      "date": "2026-07-24",
      "bid": "234.70",
      "ask": "235.00",
      "open": "233.40",
      "high": "235.80",
      "low": "233.40",
      "close": "234.30",
      "average": "234.4898",
      "volume": "345460",
      "turnover": "81006176.59",
      "trades": "4869"
    },
    {
      "date": "2026-07-27",
      "bid": "239.10",
      "ask": "239.30",
      "open": "235.30",
      "high": "239.50",
      "low": "235.30",
      "close": "239.20",
      "average": "237.8732",
      "volume": "398286",
      "turnover": "94739313.4",
      "trades": "6046"
    },
    {
      "date": "2026-07-28",
      "bid": "243.60",
      "ask": "243.80",
      "open": "240.00",
      "high": "244.60",
      "low": "240.00",
      "close": "243.50",
      "average": "242.7133",
      "volume": "435887",
      "turnover": "105785703.5",
      "trades": "5298"
    },
    {
      "date": "2026-07-29",
      "bid": "244.80",
      "ask": "245.00",
      "open": "244.50",
      "high": "245.50",
      "low": "241.80",
      "close": "244.30",
      "average": "243.9228",
      "volume": "271762",
      "turnover": "66286796",
      "trades": "3857"
    },
    {
      "date": "2026-07-30",
      "bid": "244.60",
      "ask": "244.70",
      "open": "244.50",
      "high": "245.90",
      "low": "243.60",
      "close": "244.50",
      "average": "244.7377",
      "volume": "265016",
      "turnover": "64860730.4",
      "trades": "3379"
    },
    {
      "date": "2026-07-31",
      "bid": "242.50",
      "ask": "242.60",
      "open": "242.70",
      "high": "244.70",
      "low": "242.00",
      "close": "243.30",
      "average": "243.102",
      "volume": "369980",
      "turnover": "89942294.75",
      "trades": "4658"
    },
    {
      "date": "2026-08-03",
      "bid": "243.30",
      "ask": "243.50",
      "open": "242.60",
      "high": "245.10",
      "low": "241.90",
      "close": "242.70",
      "average": "243.1204",
      "volume": "317066",
      "turnover": "77087144.25",
      "trades": "4795"
    },
    {
      "date": "2026-08-04",
      "bid": "238.50",
      "ask": "238.70",
      "open": "242.50",
      "high": "242.70",
      "low": "237.10",
      "close": "238.30",
      "average": "239.2157",
      "volume": "567476",
      "turnover": "135753455.1",
      "trades": "6750"
    },
    {
      "date": "2026-08-05",
      "bid": "238.60",
      "ask": "238.70",
      "open": "238.30",
      "high": "240.90",
      "low": "238.20",
      "close": "238.20",
      "average": "239.0062",
      "volume": "406257",
      "turnover": "97108035.3",
      "trades": "4282"
    }
  ]
}