{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX363/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/bol?id=TX363",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX363",
    "asset_class": "SHARES",
    "isin": "SE0020050417",
    "symbol": "BOL",
    "company": "Boliden",
    "market": null,
    "last_sale_price": "SEK 512.20",
    "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": "338.00",
      "ask": "338.20",
      "open": "337.90",
      "high": "342.70",
      "low": "337.40",
      "close": "337.60",
      "average": "340.2079",
      "volume": "755460",
      "turnover": "257021111.1",
      "trades": "5212"
    },
    {
      "date": "2021-08-03",
      "bid": "342.80",
      "ask": "343.00",
      "open": "336.50",
      "high": "343.20",
      "low": "335.90",
      "close": "343.00",
      "average": "340.9669",
      "volume": "1045281",
      "turnover": "356391375.25",
      "trades": "6198"
    },
    {
      "date": "2021-08-04",
      "bid": "340.40",
      "ask": "340.60",
      "open": "345.00",
      "high": "346.20",
      "low": "338.50",
      "close": "341.50",
      "average": "341.2941",
      "volume": "1018315",
      "turnover": "347531567.05",
      "trades": "5540"
    },
    {
      "date": "2021-08-05",
      "bid": "330.80",
      "ask": "331.00",
      "open": "340.10",
      "high": "342.80",
      "low": "328.30",
      "close": "330.10",
      "average": "332.1672",
      "volume": "1679671",
      "turnover": "557944499.2",
      "trades": "10218"
    },
    {
      "date": "2021-08-06",
      "bid": "330.20",
      "ask": "330.40",
      "open": "331.00",
      "high": "333.00",
      "low": "328.90",
      "close": "330.00",
      "average": "330.6242",
      "volume": "759479",
      "turnover": "251105806.7",
      "trades": "5360"
    },
    {
      "date": "2021-08-09",
      "bid": "329.30",
      "ask": "329.40",
      "open": "329.00",
      "high": "329.80",
      "low": "326.20",
      "close": "329.30",
      "average": "328.2149",
      "volume": "718316",
      "turnover": "235739041.5",
      "trades": "5766"
    },
    {
      "date": "2021-08-10",
      "bid": "332.40",
      "ask": "332.60",
      "open": "329.30",
      "high": "333.10",
      "low": "327.70",
      "close": "333.10",
      "average": "330.6734",
      "volume": "672352",
      "turnover": "222328544.9",
      "trades": "5121"
    },
    {
      "date": "2021-08-11",
      "bid": "333.90",
      "ask": "334.00",
      "open": "332.80",
      "high": "335.00",
      "low": "331.10",
      "close": "334.60",
      "average": "333.7283",
      "volume": "957410",
      "turnover": "319509544.55",
      "trades": "6417"
    },
    {
      "date": "2021-08-12",
      "bid": "332.70",
      "ask": "332.90",
      "open": "335.40",
      "high": "336.80",
      "low": "331.70",
      "close": "333.20",
      "average": "334.2117",
      "volume": "702567",
      "turnover": "234808429.7",
      "trades": "4593"
    },
    {
      "date": "2021-08-13",
      "bid": "334.80",
      "ask": "335.00",
      "open": "334.00",
      "high": "335.50",
      "low": "333.30",
      "close": "335.50",
      "average": "334.8242",
      "volume": "665147",
      "turnover": "222696559.35",
      "trades": "4579"
    },
    {
      "date": "2021-08-16",
      "bid": "326.30",
      "ask": "326.40",
      "open": "332.80",
      "high": "333.30",
      "low": "325.30",
      "close": "326.50",
      "average": "327.9175",
      "volume": "939887",
      "turnover": "308260252.3",
      "trades": "7224"
    },
    {
      "date": "2021-08-17",
      "bid": "318.40",
      "ask": "318.50",
      "open": "325.10",
      "high": "326.90",
      "low": "317.50",
      "close": "318.10",
      "average": "321.4491",
      "volume": "1224990",
      "turnover": "393801193.6",
      "trades": "8261"
    },
    {
      "date": "2021-08-18",
      "bid": "310.10",
      "ask": "310.30",
      "open": "318.50",
      "high": "320.90",
      "low": "309.40",
      "close": "310.70",
      "average": "313.1947",
      "volume": "1372668",
      "turnover": "429917926.85",
      "trades": "10259"
    },
    {
      "date": "2021-08-19",
      "bid": "298.50",
      "ask": "298.70",
      "open": "305.50",
      "high": "305.60",
      "low": "297.30",
      "close": "299.00",
      "average": "299.9758",
      "volume": "2106797",
      "turnover": "631953747.35",
      "trades": "15221"
    },
    {
      "date": "2021-08-20",
      "bid": "297.90",
      "ask": "298.00",
      "open": "298.60",
      "high": "299.30",
      "low": "295.20",
      "close": "297.60",
      "average": "297.4131",
      "volume": "1159129",
      "turnover": "344736998.4",
      "trades": "8189"
    },
    {
      "date": "2021-08-23",
      "bid": "305.90",
      "ask": "306.10",
      "open": "302.30",
      "high": "306.50",
      "low": "302.10",
      "close": "305.70",
      "average": "304.5671",
      "volume": "1586807",
      "turnover": "483653533.95",
      "trades": "10052"
    },
    {
      "date": "2021-08-24",
      "bid": "311.70",
      "ask": "311.80",
      "open": "307.60",
      "high": "312.00",
      "low": "305.00",
      "close": "311.20",
      "average": "308.5941",
      "volume": "1158734",
      "turnover": "357703096",
      "trades": "7042"
    },
    {
      "date": "2021-08-25",
      "bid": "310.80",
      "ask": "311.00",
      "open": "311.20",
      "high": "311.20",
      "low": "307.80",
      "close": "310.20",
      "average": "309.8133",
      "volume": "868878",
      "turnover": "269170285.75",
      "trades": "6371"
    },
    {
      "date": "2021-08-26",
      "bid": "305.00",
      "ask": "305.20",
      "open": "307.00",
      "high": "307.20",
      "low": "302.80",
      "close": "305.00",
      "average": "304.5555",
      "volume": "1075435",
      "turnover": "327520473.35",
      "trades": "8207"
    },
    {
      "date": "2021-08-27",
      "bid": "310.30",
      "ask": "310.50",
      "open": "305.00",
      "high": "310.70",
      "low": "304.20",
      "close": "309.90",
      "average": "308.8797",
      "volume": "802966",
      "turnover": "247986471.8",
      "trades": "6117"
    },
    {
      "date": "2021-08-30",
      "bid": "305.20",
      "ask": "305.40",
      "open": "311.50",
      "high": "313.10",
      "low": "305.10",
      "close": "305.10",
      "average": "307.6664",
      "volume": "756950",
      "turnover": "232885687.95",
      "trades": "5155"
    },
    {
      "date": "2021-08-31",
      "bid": "301.60",
      "ask": "301.80",
      "open": "305.50",
      "high": "307.60",
      "low": "300.60",
      "close": "300.90",
      "average": "302.3437",
      "volume": "1951211",
      "turnover": "589964993.9",
      "trades": "8405"
    },
    {
      "date": "2021-09-01",
      "bid": "295.20",
      "ask": "295.30",
      "open": "301.80",
      "high": "302.90",
      "low": "293.80",
      "close": "295.40",
      "average": "297.2972",
      "volume": "1898304",
      "turnover": "564379620.6",
      "trades": "13126"
    },
    {
      "date": "2021-09-02",
      "bid": "301.00",
      "ask": "301.20",
      "open": "296.60",
      "high": "302.00",
      "low": "296.60",
      "close": "301.10",
      "average": "299.9815",
      "volume": "1134374",
      "turnover": "340279861.5",
      "trades": "7716"
    },
    {
      "date": "2021-09-03",
      "bid": "301.00",
      "ask": "301.20",
      "open": "301.40",
      "high": "303.30",
      "low": "300.00",
      "close": "300.00",
      "average": "301.1791",
      "volume": "734206",
      "turnover": "221130808.55",
      "trades": "5856"
    },
    {
      "date": "2021-09-06",
      "bid": "304.80",
      "ask": "305.00",
      "open": "301.00",
      "high": "306.10",
      "low": "301.00",
      "close": "304.20",
      "average": "304.1809",
      "volume": "935133",
      "turnover": "284448666.75",
      "trades": "6467"
    },
    {
      "date": "2021-09-07",
      "bid": "299.10",
      "ask": "299.30",
      "open": "303.00",
      "high": "303.00",
      "low": "298.40",
      "close": "298.40",
      "average": "300.3124",
      "volume": "1179526",
      "turnover": "354225824.6",
      "trades": "7004"
    },
    {
      "date": "2021-09-08",
      "bid": "293.70",
      "ask": "293.90",
      "open": "298.10",
      "high": "298.60",
      "low": "292.80",
      "close": "293.80",
      "average": "295.2063",
      "volume": "1259141",
      "turnover": "371721885.25",
      "trades": "10716"
    },
    {
      "date": "2021-09-09",
      "bid": "294.80",
      "ask": "294.90",
      "open": "291.80",
      "high": "297.00",
      "low": "290.40",
      "close": "294.40",
      "average": "294.8259",
      "volume": "1199161",
      "turnover": "353583288.15",
      "trades": "7893"
    },
    {
      "date": "2021-09-10",
      "bid": "299.90",
      "ask": "300.10",
      "open": "297.00",
      "high": "302.00",
      "low": "295.80",
      "close": "300.80",
      "average": "299.96",
      "volume": "1066566",
      "turnover": "319905083.8",
      "trades": "6779"
    },
    {
      "date": "2021-09-13",
      "bid": "303.00",
      "ask": "303.20",
      "open": "301.00",
      "high": "306.70",
      "low": "299.90",
      "close": "302.80",
      "average": "303.2089",
      "volume": "1715111",
      "turnover": "520002835.05",
      "trades": "8361"
    },
    {
      "date": "2021-09-14",
      "bid": "297.50",
      "ask": "297.70",
      "open": "301.60",
      "high": "302.40",
      "low": "296.40",
      "close": "297.00",
      "average": "298.4281",
      "volume": "1094648",
      "turnover": "326697055.3",
      "trades": "7154"
    },
    {
      "date": "2021-09-15",
      "bid": "299.60",
      "ask": "299.80",
      "open": "297.00",
      "high": "301.60",
      "low": "296.60",
      "close": "299.40",
      "average": "299.5976",
      "volume": "1441172",
      "turnover": "431766730.05",
      "trades": "7890"
    },
    {
      "date": "2021-09-16",
      "bid": "292.80",
      "ask": "292.90",
      "open": "298.30",
      "high": "299.80",
      "low": "292.80",
      "close": "293.20",
      "average": "294.726",
      "volume": "1228088",
      "turnover": "361957895.3",
      "trades": "8199"
    },
    {
      "date": "2021-09-17",
      "bid": "285.60",
      "ask": "285.80",
      "open": "293.20",
      "high": "294.40",
      "low": "285.10",
      "close": "285.80",
      "average": "288.8775",
      "volume": "1927819",
      "turnover": "557066296.9",
      "trades": "10065"
    },
    {
      "date": "2021-09-20",
      "bid": "277.90",
      "ask": "278.00",
      "open": "278.70",
      "high": "279.00",
      "low": "274.30",
      "close": "277.60",
      "average": "277.057",
      "volume": "2157034",
      "turnover": "597941520.5",
      "trades": "12272"
    },
    {
      "date": "2021-09-21",
      "bid": "270.30",
      "ask": "270.50",
      "open": "278.90",
      "high": "280.80",
      "low": "268.60",
      "close": "270.60",
      "average": "274.1306",
      "volume": "1917636",
      "turnover": "526726288.44",
      "trades": "10196"
    },
    {
      "date": "2021-09-22",
      "bid": "278.00",
      "ask": "278.20",
      "open": "279.00",
      "high": "280.20",
      "low": "271.30",
      "close": "277.30",
      "average": "276.1812",
      "volume": "2185891",
      "turnover": "603953031.41",
      "trades": "10672"
    },
    {
      "date": "2021-09-23",
      "bid": "279.70",
      "ask": "279.90",
      "open": "282.00",
      "high": "283.60",
      "low": "277.00",
      "close": "279.40",
      "average": "279.9239",
      "volume": "1386714",
      "turnover": "388167648.75",
      "trades": "8214"
    },
    {
      "date": "2021-09-24",
      "bid": "279.20",
      "ask": "279.30",
      "open": "280.00",
      "high": "280.30",
      "low": "276.40",
      "close": "279.20",
      "average": "278.3427",
      "volume": "1097061",
      "turnover": "305374282.75",
      "trades": "6568"
    },
    {
      "date": "2021-09-27",
      "bid": "281.20",
      "ask": "281.40",
      "open": "282.00",
      "high": "282.70",
      "low": "277.50",
      "close": "281.00",
      "average": "279.9715",
      "volume": "1235063",
      "turnover": "345549918.5",
      "trades": "7300"
    },
    {
      "date": "2021-09-28",
      "bid": "277.20",
      "ask": "277.30",
      "open": "280.00",
      "high": "282.90",
      "low": "276.60",
      "close": "277.60",
      "average": "279.2997",
      "volume": "1169112",
      "turnover": "326462586.35",
      "trades": "7432"
    },
    {
      "date": "2021-09-29",
      "bid": "279.60",
      "ask": "279.80",
      "open": "277.70",
      "high": "279.90",
      "low": "275.60",
      "close": "279.00",
      "average": "277.9866",
      "volume": "1014850",
      "turnover": "282110454.39",
      "trades": "7260"
    },
    {
      "date": "2021-09-30",
      "bid": "282.30",
      "ask": "282.50",
      "open": "279.70",
      "high": "283.20",
      "low": "278.50",
      "close": "282.30",
      "average": "281.4721",
      "volume": "1194924",
      "turnover": "336338749",
      "trades": "8176"
    },
    {
      "date": "2021-10-01",
      "bid": "281.30",
      "ask": "281.50",
      "open": "277.00",
      "high": "284.60",
      "low": "276.00",
      "close": "280.30",
      "average": "281.1456",
      "volume": "1128463",
      "turnover": "317267717.2",
      "trades": "7891"
    },
    {
      "date": "2021-10-04",
      "bid": "281.00",
      "ask": "281.20",
      "open": "279.50",
      "high": "284.00",
      "low": "277.40",
      "close": "281.10",
      "average": "280.6761",
      "volume": "861016",
      "turnover": "241676988.5",
      "trades": "5861"
    },
    {
      "date": "2021-10-05",
      "bid": "281.70",
      "ask": "281.80",
      "open": "280.70",
      "high": "282.70",
      "low": "277.50",
      "close": "281.40",
      "average": "280.2164",
      "volume": "1081667",
      "turnover": "303116222.3",
      "trades": "8634"
    },
    {
      "date": "2021-10-06",
      "bid": "280.40",
      "ask": "280.60",
      "open": "281.70",
      "high": "284.80",
      "low": "277.30",
      "close": "280.40",
      "average": "280.8514",
      "volume": "1301891",
      "turnover": "365697760.2",
      "trades": "8560"
    },
    {
      "date": "2021-10-07",
      "bid": "296.00",
      "ask": "296.10",
      "open": "285.00",
      "high": "297.80",
      "low": "284.30",
      "close": "295.40",
      "average": "293.3252",
      "volume": "2039336",
      "turnover": "598165203.29",
      "trades": "11599"
    },
    {
      "date": "2021-10-08",
      "bid": "293.30",
      "ask": "293.40",
      "open": "296.10",
      "high": "298.00",
      "low": "292.10",
      "close": "293.10",
      "average": "294.5288",
      "volume": "941550",
      "turnover": "277313737.64",
      "trades": "7053"
    },
    {
      "date": "2021-10-11",
      "bid": "299.60",
      "ask": "299.70",
      "open": "294.60",
      "high": "302.70",
      "low": "294.60",
      "close": "299.50",
      "average": "299.9582",
      "volume": "1507060",
      "turnover": "452070187.35",
      "trades": "8526"
    },
    {
      "date": "2021-10-12",
      "bid": "300.70",
      "ask": "300.90",
      "open": "295.90",
      "high": "300.80",
      "low": "293.90",
      "close": "300.50",
      "average": "297.514",
      "volume": "1092456",
      "turnover": "325009627.95",
      "trades": "8707"
    },
    {
      "date": "2021-10-13",
      "bid": "304.00",
      "ask": "304.10",
      "open": "299.00",
      "high": "304.10",
      "low": "297.50",
      "close": "303.10",
      "average": "301.1884",
      "volume": "1004802",
      "turnover": "302597733.05",
      "trades": "7132"
    },
    {
      "date": "2021-10-14",
      "bid": "320.60",
      "ask": "320.70",
      "open": "310.30",
      "high": "322.50",
      "low": "308.90",
      "close": "320.70",
      "average": "317.5979",
      "volume": "2888403",
      "turnover": "917202926",
      "trades": "15559"
    },
    {
      "date": "2021-10-15",
      "bid": "328.40",
      "ask": "328.50",
      "open": "321.40",
      "high": "331.90",
      "low": "319.00",
      "close": "328.60",
      "average": "326.7275",
      "volume": "2129702",
      "turnover": "695929095.8",
      "trades": "13220"
    },
    {
      "date": "2021-10-18",
      "bid": "328.30",
      "ask": "328.50",
      "open": "330.10",
      "high": "335.70",
      "low": "327.30",
      "close": "327.30",
      "average": "331.5821",
      "volume": "1771917",
      "turnover": "585745053.75",
      "trades": "10765"
    },
    {
      "date": "2021-10-19",
      "bid": "327.30",
      "ask": "327.40",
      "open": "330.70",
      "high": "333.60",
      "low": "326.70",
      "close": "327.70",
      "average": "329.7912",
      "volume": "1857707",
      "turnover": "612943112.85",
      "trades": "10352"
    },
    {
      "date": "2021-10-20",
      "bid": "328.00",
      "ask": "328.20",
      "open": "323.50",
      "high": "328.30",
      "low": "321.30",
      "close": "327.80",
      "average": "326.0822",
      "volume": "1845862",
      "turnover": "601690893.45",
      "trades": "10041"
    },
    {
      "date": "2021-10-21",
      "bid": "322.40",
      "ask": "322.50",
      "open": "325.50",
      "high": "325.80",
      "low": "320.30",
      "close": "321.00",
      "average": "321.793",
      "volume": "1714673",
      "turnover": "551720516.45",
      "trades": "10099"
    },
    {
      "date": "2021-10-22",
      "bid": "300.00",
      "ask": "300.10",
      "open": "302.00",
      "high": "309.00",
      "low": "299.10",
      "close": "299.10",
      "average": "303.1904",
      "volume": "3547750",
      "turnover": "1075765523.59",
      "trades": "20953"
    },
    {
      "date": "2021-10-25",
      "bid": "306.20",
      "ask": "306.30",
      "open": "300.00",
      "high": "307.60",
      "low": "294.00",
      "close": "307.10",
      "average": "302.5844",
      "volume": "2484447",
      "turnover": "752565913.28",
      "trades": "12555"
    },
    {
      "date": "2021-10-26",
      "bid": "311.60",
      "ask": "311.80",
      "open": "308.00",
      "high": "313.60",
      "low": "306.10",
      "close": "312.00",
      "average": "310.6095",
      "volume": "1766123",
      "turnover": "548493853.7",
      "trades": "11789"
    },
    {
      "date": "2021-10-27",
      "bid": "303.40",
      "ask": "303.50",
      "open": "308.60",
      "high": "308.80",
      "low": "301.40",
      "close": "302.90",
      "average": "304.4065",
      "volume": "1418515",
      "turnover": "431803116.65",
      "trades": "10673"
    },
    {
      "date": "2021-10-28",
      "bid": "306.50",
      "ask": "306.70",
      "open": "302.00",
      "high": "307.60",
      "low": "300.60",
      "close": "307.60",
      "average": "305.40",
      "volume": "1250062",
      "turnover": "381703623.35",
      "trades": "6784"
    },
    {
      "date": "2021-10-29",
      "bid": "303.40",
      "ask": "303.60",
      "open": "306.70",
      "high": "307.00",
      "low": "302.40",
      "close": "302.90",
      "average": "303.7341",
      "volume": "1281447",
      "turnover": "389220180.25",
      "trades": "6948"
    },
    {
      "date": "2021-11-01",
      "bid": "308.10",
      "ask": "308.20",
      "open": "304.50",
      "high": "308.30",
      "low": "303.80",
      "close": "307.90",
      "average": "306.5131",
      "volume": "811333",
      "turnover": "248676584.75",
      "trades": "6465"
    },
    {
      "date": "2021-11-02",
      "bid": "297.70",
      "ask": "297.90",
      "open": "304.70",
      "high": "304.70",
      "low": "297.40",
      "close": "298.00",
      "average": "299.53",
      "volume": "1299518",
      "turnover": "389255851.15",
      "trades": "6732"
    },
    {
      "date": "2021-11-03",
      "bid": "301.50",
      "ask": "301.60",
      "open": "299.00",
      "high": "307.20",
      "low": "297.90",
      "close": "301.80",
      "average": "302.9748",
      "volume": "1232854",
      "turnover": "373541168.4",
      "trades": "7410"
    },
    {
      "date": "2021-11-04",
      "bid": "298.80",
      "ask": "299.00",
      "open": "304.80",
      "high": "305.30",
      "low": "298.20",
      "close": "299.10",
      "average": "300.0887",
      "volume": "1064180",
      "turnover": "319381781.39",
      "trades": "5443"
    },
    {
      "date": "2021-11-05",
      "bid": "298.60",
      "ask": "298.70",
      "open": "299.10",
      "high": "299.90",
      "low": "295.80",
      "close": "297.80",
      "average": "297.8762",
      "volume": "668385",
      "turnover": "199097944.2",
      "trades": "3894"
    },
    {
      "date": "2021-11-08",
      "bid": "299.30",
      "ask": "299.50",
      "open": "299.50",
      "high": "301.10",
      "low": "292.90",
      "close": "299.90",
      "average": "296.7615",
      "volume": "2187796",
      "turnover": "648685618.45",
      "trades": "9033"
    },
    {
      "date": "2021-11-09",
      "bid": "294.40",
      "ask": "294.60",
      "open": "299.00",
      "high": "302.30",
      "low": "293.80",
      "close": "294.60",
      "average": "297.1895",
      "volume": "1539981",
      "turnover": "457700295.75",
      "trades": "8354"
    },
    {
      "date": "2021-11-10",
      "bid": "296.00",
      "ask": "296.10",
      "open": "296.50",
      "high": "297.50",
      "low": "291.70",
      "close": "296.20",
      "average": "294.9035",
      "volume": "1010178",
      "turnover": "297898808.1",
      "trades": "6160"
    },
    {
      "date": "2021-11-11",
      "bid": "308.40",
      "ask": "308.60",
      "open": "296.90",
      "high": "309.00",
      "low": "296.20",
      "close": "308.20",
      "average": "304.8239",
      "volume": "1807516",
      "turnover": "550983724.15",
      "trades": "9868"
    },
    {
      "date": "2021-11-12",
      "bid": "308.20",
      "ask": "308.40",
      "open": "307.60",
      "high": "309.00",
      "low": "303.30",
      "close": "308.60",
      "average": "306.8825",
      "volume": "801067",
      "turnover": "245836363.75",
      "trades": "4930"
    },
    {
      "date": "2021-11-15",
      "bid": "303.00",
      "ask": "303.20",
      "open": "308.00",
      "high": "308.00",
      "low": "302.00",
      "close": "302.90",
      "average": "303.5657",
      "volume": "933073",
      "turnover": "283253800.05",
      "trades": "5853"
    },
    {
      "date": "2021-11-16",
      "bid": "302.30",
      "ask": "302.50",
      "open": "302.90",
      "high": "305.70",
      "low": "301.10",
      "close": "301.90",
      "average": "302.8741",
      "volume": "936866",
      "turnover": "283760330.45",
      "trades": "5224"
    },
    {
      "date": "2021-11-17",
      "bid": "302.30",
      "ask": "302.40",
      "open": "301.70",
      "high": "305.30",
      "low": "300.80",
      "close": "303.20",
      "average": "303.1943",
      "volume": "1163915",
      "turnover": "352891130.9",
      "trades": "6087"
    },
    {
      "date": "2021-11-18",
      "bid": "306.00",
      "ask": "306.10",
      "open": "301.50",
      "high": "306.40",
      "low": "299.30",
      "close": "306.40",
      "average": "303.5088",
      "volume": "1650395",
      "turnover": "500919316.7",
      "trades": "8176"
    },
    {
      "date": "2021-11-19",
      "bid": "312.00",
      "ask": "312.20",
      "open": "309.30",
      "high": "312.90",
      "low": "306.50",
      "close": "312.70",
      "average": "310.7202",
      "volume": "1932719",
      "turnover": "600530155.9",
      "trades": "9421"
    },
    {
      "date": "2021-11-22",
      "bid": "319.60",
      "ask": "319.80",
      "open": "312.70",
      "high": "320.80",
      "low": "311.30",
      "close": "319.20",
      "average": "316.7885",
      "volume": "1424487",
      "turnover": "450231959.65",
      "trades": "6742"
    },
    {
      "date": "2021-11-23",
      "bid": "317.80",
      "ask": "317.90",
      "open": "317.30",
      "high": "321.00",
      "low": "312.50",
      "close": "316.90",
      "average": "317.7788",
      "volume": "1110316",
      "turnover": "352820486.5",
      "trades": "5999"
    },
    {
      "date": "2021-11-24",
      "bid": "312.60",
      "ask": "312.80",
      "open": "314.40",
      "high": "317.10",
      "low": "308.30",
      "close": "312.50",
      "average": "312.8151",
      "volume": "1290306",
      "turnover": "403633542",
      "trades": "7310"
    },
    {
      "date": "2021-11-25",
      "bid": "314.30",
      "ask": "314.40",
      "open": "314.10",
      "high": "318.60",
      "low": "312.80",
      "close": "314.80",
      "average": "315.6288",
      "volume": "698841",
      "turnover": "220598413.4",
      "trades": "3581"
    },
    {
      "date": "2021-11-26",
      "bid": "302.50",
      "ask": "302.60",
      "open": "307.00",
      "high": "307.00",
      "low": "300.50",
      "close": "302.40",
      "average": "303.1083",
      "volume": "1644043",
      "turnover": "498325342.65",
      "trades": "9520"
    },
    {
      "date": "2021-11-29",
      "bid": "306.10",
      "ask": "306.20",
      "open": "305.00",
      "high": "309.80",
      "low": "303.60",
      "close": "306.40",
      "average": "306.5109",
      "volume": "1406055",
      "turnover": "430856949.8",
      "trades": "6800"
    },
    {
      "date": "2021-11-30",
      "bid": "310.00",
      "ask": "310.20",
      "open": "303.50",
      "high": "314.00",
      "low": "301.20",
      "close": "311.60",
      "average": "310.2794",
      "volume": "3046622",
      "turnover": "945323653.55",
      "trades": "9756"
    },
    {
      "date": "2021-12-01",
      "bid": "317.70",
      "ask": "317.90",
      "open": "315.10",
      "high": "321.60",
      "low": "312.20",
      "close": "317.90",
      "average": "317.1546",
      "volume": "1660410",
      "turnover": "526580785.55",
      "trades": "7646"
    },
    {
      "date": "2021-12-02",
      "bid": "316.50",
      "ask": "316.60",
      "open": "313.00",
      "high": "318.10",
      "low": "311.80",
      "close": "316.40",
      "average": "315.7201",
      "volume": "1612600",
      "turnover": "509116373.25",
      "trades": "7862"
    },
    {
      "date": "2021-12-03",
      "bid": "313.40",
      "ask": "313.50",
      "open": "318.60",
      "high": "318.60",
      "low": "312.30",
      "close": "313.50",
      "average": "315.1432",
      "volume": "1347476",
      "turnover": "424821522.75",
      "trades": "6557"
    },
    {
      "date": "2021-12-06",
      "bid": "319.70",
      "ask": "319.90",
      "open": "314.00",
      "high": "321.40",
      "low": "313.40",
      "close": "319.10",
      "average": "318.9154",
      "volume": "1317629",
      "turnover": "420233121.86",
      "trades": "6686"
    },
    {
      "date": "2021-12-07",
      "bid": "333.60",
      "ask": "333.80",
      "open": "321.50",
      "high": "334.20",
      "low": "320.80",
      "close": "332.90",
      "average": "330.6914",
      "volume": "2300480",
      "turnover": "760843318",
      "trades": "10090"
    },
    {
      "date": "2021-12-08",
      "bid": "337.50",
      "ask": "337.70",
      "open": "332.30",
      "high": "337.70",
      "low": "331.40",
      "close": "336.20",
      "average": "335.7698",
      "volume": "2090189",
      "turnover": "701801100",
      "trades": "9376"
    },
    {
      "date": "2021-12-09",
      "bid": "344.90",
      "ask": "345.10",
      "open": "335.60",
      "high": "345.80",
      "low": "335.50",
      "close": "345.70",
      "average": "342.7243",
      "volume": "2729594",
      "turnover": "935400034",
      "trades": "11283"
    },
    {
      "date": "2021-12-10",
      "bid": "340.80",
      "ask": "341.00",
      "open": "342.30",
      "high": "346.00",
      "low": "339.60",
      "close": "340.20",
      "average": "342.4717",
      "volume": "1705613",
      "turnover": "584333097.2",
      "trades": "7219"
    },
    {
      "date": "2021-12-13",
      "bid": "338.00",
      "ask": "338.20",
      "open": "342.00",
      "high": "345.00",
      "low": "338.00",
      "close": "338.90",
      "average": "340.7047",
      "volume": "1226083",
      "turnover": "417709757.25",
      "trades": "4827"
    },
    {
      "date": "2021-12-14",
      "bid": "337.10",
      "ask": "337.30",
      "open": "340.00",
      "high": "341.30",
      "low": "333.60",
      "close": "337.10",
      "average": "337.5077",
      "volume": "1356805",
      "turnover": "458186371.43",
      "trades": "5654"
    },
    {
      "date": "2021-12-15",
      "bid": "332.80",
      "ask": "332.90",
      "open": "337.10",
      "high": "340.00",
      "low": "332.20",
      "close": "332.40",
      "average": "334.5902",
      "volume": "1545985",
      "turnover": "517227889.65",
      "trades": "7508"
    },
    {
      "date": "2021-12-16",
      "bid": "340.20",
      "ask": "340.40",
      "open": "338.20",
      "high": "341.50",
      "low": "336.40",
      "close": "340.00",
      "average": "339.4242",
      "volume": "1611474",
      "turnover": "546958706.5",
      "trades": "8144"
    },
    {
      "date": "2021-12-17",
      "bid": "344.40",
      "ask": "344.60",
      "open": "339.40",
      "high": "346.80",
      "low": "338.60",
      "close": "343.70",
      "average": "343.8556",
      "volume": "1832721",
      "turnover": "630222028.6",
      "trades": "8026"
    },
    {
      "date": "2021-12-20",
      "bid": "336.00",
      "ask": "336.20",
      "open": "337.00",
      "high": "341.80",
      "low": "334.50",
      "close": "336.90",
      "average": "337.685",
      "volume": "1049249",
      "turnover": "353591657.1",
      "trades": "5793"
    },
    {
      "date": "2021-12-21",
      "bid": "348.10",
      "ask": "348.30",
      "open": "340.30",
      "high": "349.50",
      "low": "339.50",
      "close": "349.50",
      "average": "347.2064",
      "volume": "1273100",
      "turnover": "442011916.7",
      "trades": "6856"
    },
    {
      "date": "2021-12-22",
      "bid": "350.50",
      "ask": "350.70",
      "open": "349.50",
      "high": "351.80",
      "low": "344.00",
      "close": "351.80",
      "average": "349.0527",
      "volume": "866660",
      "turnover": "302476964.3",
      "trades": "4677"
    },
    {
      "date": "2021-12-23",
      "bid": "353.40",
      "ask": "353.60",
      "open": "353.70",
      "high": "356.10",
      "low": "351.40",
      "close": "353.30",
      "average": "353.807",
      "volume": "950721",
      "turnover": "336381435.7",
      "trades": "5251"
    },
    {
      "date": "2021-12-27",
      "bid": "350.90",
      "ask": "351.10",
      "open": "349.30",
      "high": "351.90",
      "low": "346.60",
      "close": "351.00",
      "average": "350.0358",
      "volume": "758400",
      "turnover": "265456919.5",
      "trades": "4705"
    },
    {
      "date": "2021-12-28",
      "bid": "349.60",
      "ask": "349.80",
      "open": "351.00",
      "high": "353.70",
      "low": "349.00",
      "close": "349.00",
      "average": "350.4077",
      "volume": "759205",
      "turnover": "266059603.3",
      "trades": "3763"
    },
    {
      "date": "2021-12-29",
      "bid": "354.30",
      "ask": "354.50",
      "open": "348.00",
      "high": "354.80",
      "low": "348.00",
      "close": "353.90",
      "average": "352.6589",
      "volume": "916844",
      "turnover": "323344890.5",
      "trades": "4176"
    },
    {
      "date": "2021-12-30",
      "bid": "349.40",
      "ask": "349.60",
      "open": "352.90",
      "high": "354.30",
      "low": "349.60",
      "close": "350.00",
      "average": "351.1191",
      "volume": "814839",
      "turnover": "286130755.89",
      "trades": "3997"
    },
    {
      "date": "2022-01-03",
      "bid": "352.90",
      "ask": "353.10",
      "open": "350.00",
      "high": "355.70",
      "low": "349.60",
      "close": "354.00",
      "average": "353.5145",
      "volume": "628516",
      "turnover": "222184107.7",
      "trades": "3771"
    },
    {
      "date": "2022-01-04",
      "bid": "366.90",
      "ask": "367.10",
      "open": "356.00",
      "high": "369.30",
      "low": "356.00",
      "close": "366.90",
      "average": "364.5742",
      "volume": "1435961",
      "turnover": "523493565.45",
      "trades": "7606"
    },
    {
      "date": "2022-01-05",
      "bid": "365.60",
      "ask": "365.70",
      "open": "368.00",
      "high": "372.70",
      "low": "362.60",
      "close": "368.00",
      "average": "367.1081",
      "volume": "753107",
      "turnover": "276456613.39",
      "trades": "4124"
    },
    {
      "date": "2022-01-07",
      "bid": "368.50",
      "ask": "368.70",
      "open": "364.20",
      "high": "369.30",
      "low": "363.30",
      "close": "368.70",
      "average": "366.8524",
      "volume": "1642144",
      "turnover": "602353063.88",
      "trades": "9227"
    },
    {
      "date": "2022-01-10",
      "bid": "364.20",
      "ask": "364.40",
      "open": "369.00",
      "high": "372.50",
      "low": "363.80",
      "close": "364.70",
      "average": "366.8785",
      "volume": "1069790",
      "turnover": "393120020.13",
      "trades": "5380"
    },
    {
      "date": "2022-01-11",
      "bid": "365.80",
      "ask": "365.90",
      "open": "364.50",
      "high": "368.80",
      "low": "361.90",
      "close": "366.00",
      "average": "365.6242",
      "volume": "1436978",
      "turnover": "525420574.6",
      "trades": "7830"
    },
    {
      "date": "2022-01-12",
      "bid": "373.00",
      "ask": "373.20",
      "open": "370.40",
      "high": "374.10",
      "low": "367.20",
      "close": "373.80",
      "average": "371.938",
      "volume": "1244954",
      "turnover": "463061815.15",
      "trades": "7246"
    },
    {
      "date": "2022-01-13",
      "bid": "379.10",
      "ask": "379.30",
      "open": "372.80",
      "high": "380.40",
      "low": "371.30",
      "close": "379.30",
      "average": "377.0336",
      "volume": "1585806",
      "turnover": "597761087.64",
      "trades": "8481"
    },
    {
      "date": "2022-01-14",
      "bid": "371.90",
      "ask": "372.10",
      "open": "371.30",
      "high": "378.50",
      "low": "369.60",
      "close": "370.90",
      "average": "373.8753",
      "volume": "1910044",
      "turnover": "714463790.95",
      "trades": "8228"
    },
    {
      "date": "2022-01-17",
      "bid": "379.80",
      "ask": "380.00",
      "open": "372.00",
      "high": "380.80",
      "low": "372.00",
      "close": "380.30",
      "average": "378.8075",
      "volume": "1116319",
      "turnover": "422877723.85",
      "trades": "7126"
    },
    {
      "date": "2022-01-18",
      "bid": "384.10",
      "ask": "384.30",
      "open": "380.00",
      "high": "385.10",
      "low": "374.80",
      "close": "384.70",
      "average": "380.7211",
      "volume": "1647774",
      "turnover": "627299338.7",
      "trades": "9953"
    },
    {
      "date": "2022-01-19",
      "bid": "396.80",
      "ask": "397.00",
      "open": "383.20",
      "high": "397.80",
      "low": "382.50",
      "close": "397.80",
      "average": "393.8666",
      "volume": "1754169",
      "turnover": "690888782.6",
      "trades": "10495"
    },
    {
      "date": "2022-01-20",
      "bid": "393.60",
      "ask": "393.90",
      "open": "400.50",
      "high": "406.10",
      "low": "389.60",
      "close": "392.70",
      "average": "394.3373",
      "volume": "1599376",
      "turnover": "630673923.9",
      "trades": "10824"
    },
    {
      "date": "2022-01-21",
      "bid": "385.20",
      "ask": "385.40",
      "open": "387.50",
      "high": "390.10",
      "low": "383.80",
      "close": "386.00",
      "average": "386.9793",
      "volume": "1399786",
      "turnover": "541699214.15",
      "trades": "8571"
    },
    {
      "date": "2022-01-24",
      "bid": "372.10",
      "ask": "372.30",
      "open": "380.00",
      "high": "384.50",
      "low": "369.90",
      "close": "372.10",
      "average": "374.0584",
      "volume": "2006501",
      "turnover": "748257788.35",
      "trades": "13008"
    },
    {
      "date": "2022-01-25",
      "bid": "378.80",
      "ask": "379.00",
      "open": "375.70",
      "high": "381.20",
      "low": "373.50",
      "close": "378.30",
      "average": "377.3489",
      "volume": "1290143",
      "turnover": "485255283.95",
      "trades": "7460"
    },
    {
      "date": "2022-01-26",
      "bid": "386.80",
      "ask": "387.00",
      "open": "383.50",
      "high": "389.80",
      "low": "381.20",
      "close": "387.10",
      "average": "386.4277",
      "volume": "1249836",
      "turnover": "482956592.7",
      "trades": "7645"
    },
    {
      "date": "2022-01-27",
      "bid": "391.70",
      "ask": "391.90",
      "open": "381.10",
      "high": "397.30",
      "low": "378.60",
      "close": "391.70",
      "average": "391.629",
      "volume": "1203420",
      "turnover": "471313792.6",
      "trades": "8274"
    },
    {
      "date": "2022-01-28",
      "bid": "382.50",
      "ask": "382.70",
      "open": "391.70",
      "high": "394.60",
      "low": "381.00",
      "close": "383.80",
      "average": "386.2906",
      "volume": "1595460",
      "turnover": "616338872.75",
      "trades": "8410"
    },
    {
      "date": "2022-01-31",
      "bid": "373.20",
      "ask": "373.40",
      "open": "389.00",
      "high": "390.50",
      "low": "373.20",
      "close": "373.50",
      "average": "377.1897",
      "volume": "1678334",
      "turnover": "633081240.25",
      "trades": "9162"
    },
    {
      "date": "2022-02-01",
      "bid": "385.80",
      "ask": "386.00",
      "open": "378.40",
      "high": "389.40",
      "low": "378.00",
      "close": "387.10",
      "average": "385.1178",
      "volume": "1383569",
      "turnover": "532804231.65",
      "trades": "8040"
    },
    {
      "date": "2022-02-02",
      "bid": "390.00",
      "ask": "390.20",
      "open": "390.90",
      "high": "392.50",
      "low": "386.20",
      "close": "389.00",
      "average": "389.5297",
      "volume": "1348877",
      "turnover": "525451253.6",
      "trades": "7524"
    },
    {
      "date": "2022-02-03",
      "bid": "387.50",
      "ask": "387.70",
      "open": "392.50",
      "high": "395.40",
      "low": "386.30",
      "close": "388.60",
      "average": "388.8202",
      "volume": "764812",
      "turnover": "297374852.2",
      "trades": "5812"
    },
    {
      "date": "2022-02-04",
      "bid": "383.60",
      "ask": "383.80",
      "open": "386.40",
      "high": "389.20",
      "low": "382.80",
      "close": "384.80",
      "average": "385.4929",
      "volume": "1212623",
      "turnover": "467500976.9",
      "trades": "8004"
    },
    {
      "date": "2022-02-07",
      "bid": "393.60",
      "ask": "393.80",
      "open": "387.10",
      "high": "394.70",
      "low": "385.50",
      "close": "392.30",
      "average": "390.7778",
      "volume": "1196886",
      "turnover": "467651479.6",
      "trades": "6100"
    },
    {
      "date": "2022-02-08",
      "bid": "395.60",
      "ask": "395.80",
      "open": "388.70",
      "high": "399.70",
      "low": "387.00",
      "close": "394.00",
      "average": "395.0148",
      "volume": "1386124",
      "turnover": "547695894.2",
      "trades": "7848"
    },
    {
      "date": "2022-02-09",
      "bid": "397.60",
      "ask": "397.80",
      "open": "394.00",
      "high": "399.70",
      "low": "390.40",
      "close": "398.00",
      "average": "396.1505",
      "volume": "1501146",
      "turnover": "594771361",
      "trades": "9308"
    },
    {
      "date": "2022-02-10",
      "bid": "405.40",
      "ask": "405.60",
      "open": "399.10",
      "high": "406.30",
      "low": "394.70",
      "close": "406.30",
      "average": "402.2233",
      "volume": "1679662",
      "turnover": "675374370.7",
      "trades": "8038"
    },
    {
      "date": "2022-02-11",
      "bid": "404.40",
      "ask": "404.70",
      "open": "407.00",
      "high": "422.80",
      "low": "401.30",
      "close": "405.80",
      "average": "410.0872",
      "volume": "2156426",
      "turnover": "884370876.15",
      "trades": "14017"
    },
    {
      "date": "2022-02-14",
      "bid": "398.40",
      "ask": "398.70",
      "open": "393.70",
      "high": "401.00",
      "low": "392.10",
      "close": "400.80",
      "average": "397.246",
      "volume": "1811421",
      "turnover": "719578701.45",
      "trades": "11856"
    },
    {
      "date": "2022-02-15",
      "bid": "401.50",
      "ask": "401.60",
      "open": "401.00",
      "high": "405.60",
      "low": "399.60",
      "close": "400.70",
      "average": "401.9649",
      "volume": "1440945",
      "turnover": "579217982.4",
      "trades": "8815"
    },
    {
      "date": "2022-02-16",
      "bid": "403.40",
      "ask": "403.70",
      "open": "403.70",
      "high": "409.60",
      "low": "396.70",
      "close": "403.70",
      "average": "403.1396",
      "volume": "1135257",
      "turnover": "457662637.5",
      "trades": "6393"
    },
    {
      "date": "2022-02-17",
      "bid": "401.50",
      "ask": "401.60",
      "open": "403.70",
      "high": "406.90",
      "low": "398.00",
      "close": "402.00",
      "average": "401.2198",
      "volume": "1261195",
      "turnover": "506016276.2",
      "trades": "7493"
    },
    {
      "date": "2022-02-18",
      "bid": "404.10",
      "ask": "404.30",
      "open": "402.00",
      "high": "407.70",
      "low": "401.00",
      "close": "403.50",
      "average": "403.4797",
      "volume": "1409789",
      "turnover": "568810783",
      "trades": "7719"
    },
    {
      "date": "2022-02-21",
      "bid": "397.70",
      "ask": "397.80",
      "open": "406.80",
      "high": "407.60",
      "low": "392.40",
      "close": "397.40",
      "average": "397.693",
      "volume": "1083192",
      "turnover": "429675423.6",
      "trades": "7216"
    },
    {
      "date": "2022-02-22",
      "bid": "395.90",
      "ask": "396.00",
      "open": "386.50",
      "high": "399.70",
      "low": "385.90",
      "close": "395.90",
      "average": "395.0888",
      "volume": "1464467",
      "turnover": "578495155.04",
      "trades": "7897"
    },
    {
      "date": "2022-02-23",
      "bid": "397.80",
      "ask": "398.00",
      "open": "395.00",
      "high": "405.00",
      "low": "394.90",
      "close": "399.30",
      "average": "399.4125",
      "volume": "1506728",
      "turnover": "601572306.85",
      "trades": "7188"
    },
    {
      "date": "2022-02-24",
      "bid": "399.40",
      "ask": "399.60",
      "open": "378.80",
      "high": "403.40",
      "low": "378.30",
      "close": "399.50",
      "average": "396.1068",
      "volume": "2355500",
      "turnover": "933714722.05",
      "trades": "14191"
    },
    {
      "date": "2022-02-25",
      "bid": "420.30",
      "ask": "420.50",
      "open": "402.00",
      "high": "420.50",
      "low": "400.50",
      "close": "420.30",
      "average": "411.7324",
      "volume": "2152071",
      "turnover": "885549193.25",
      "trades": "11548"
    },
    {
      "date": "2022-02-28",
      "bid": "421.00",
      "ask": "421.30",
      "open": "420.00",
      "high": "423.50",
      "low": "415.80",
      "close": "423.50",
      "average": "421.6601",
      "volume": "2339176",
      "turnover": "986264722.65",
      "trades": "9265"
    },
    {
      "date": "2022-03-01",
      "bid": "434.40",
      "ask": "434.60",
      "open": "425.50",
      "high": "440.10",
      "low": "423.70",
      "close": "434.90",
      "average": "433.549",
      "volume": "1737738",
      "turnover": "753331405.95",
      "trades": "11903"
    },
    {
      "date": "2022-03-02",
      "bid": "463.00",
      "ask": "463.30",
      "open": "441.90",
      "high": "464.60",
      "low": "441.30",
      "close": "462.40",
      "average": "454.0396",
      "volume": "2733105",
      "turnover": "1241065695.7",
      "trades": "17826"
    },
    {
      "date": "2022-03-03",
      "bid": "475.30",
      "ask": "475.60",
      "open": "470.00",
      "high": "480.30",
      "low": "466.60",
      "close": "474.00",
      "average": "474.5148",
      "volume": "1987800",
      "turnover": "943249617.05",
      "trades": "14161"
    },
    {
      "date": "2022-03-04",
      "bid": "461.20",
      "ask": "461.50",
      "open": "474.00",
      "high": "476.80",
      "low": "453.70",
      "close": "458.40",
      "average": "460.7374",
      "volume": "2044274",
      "turnover": "941696339",
      "trades": "14261"
    },
    {
      "date": "2022-03-07",
      "bid": "458.20",
      "ask": "458.50",
      "open": "456.00",
      "high": "487.70",
      "low": "455.10",
      "close": "457.90",
      "average": "469.1992",
      "volume": "2601224",
      "turnover": "1220330898.2",
      "trades": "18328"
    },
    {
      "date": "2022-03-08",
      "bid": "457.90",
      "ask": "458.10",
      "open": "458.00",
      "high": "471.70",
      "low": "451.60",
      "close": "457.90",
      "average": "459.7905",
      "volume": "2433429",
      "turnover": "1118828148.45",
      "trades": "14546"
    },
    {
      "date": "2022-03-09",
      "bid": "428.60",
      "ask": "428.80",
      "open": "458.80",
      "high": "462.00",
      "low": "425.20",
      "close": "428.50",
      "average": "438.1766",
      "volume": "3341161",
      "turnover": "1465503967.85",
      "trades": "20382"
    },
    {
      "date": "2022-03-10",
      "bid": "437.30",
      "ask": "437.60",
      "open": "429.00",
      "high": "441.00",
      "low": "424.10",
      "close": "437.80",
      "average": "436.058",
      "volume": "2627658",
      "turnover": "1145808603.95",
      "trades": "15391"
    },
    {
      "date": "2022-03-11",
      "bid": "439.70",
      "ask": "439.90",
      "open": "441.40",
      "high": "442.60",
      "low": "429.40",
      "close": "438.60",
      "average": "435.9004",
      "volume": "1488578",
      "turnover": "648832410.29",
      "trades": "11203"
    },
    {
      "date": "2022-03-14",
      "bid": "428.30",
      "ask": "428.50",
      "open": "441.40",
      "high": "441.40",
      "low": "420.10",
      "close": "427.70",
      "average": "427.1821",
      "volume": "1686333",
      "turnover": "720334780.2",
      "trades": "12472"
    },
    {
      "date": "2022-03-15",
      "bid": "423.50",
      "ask": "423.70",
      "open": "422.10",
      "high": "424.40",
      "low": "410.10",
      "close": "424.10",
      "average": "419.7183",
      "volume": "1756965",
      "turnover": "737409663.5",
      "trades": "9772"
    },
    {
      "date": "2022-03-16",
      "bid": "441.00",
      "ask": "441.30",
      "open": "437.90",
      "high": "446.20",
      "low": "432.40",
      "close": "441.80",
      "average": "440.2458",
      "volume": "2165883",
      "turnover": "952888915.35",
      "trades": "10213"
    },
    {
      "date": "2022-03-17",
      "bid": "443.50",
      "ask": "443.60",
      "open": "447.00",
      "high": "450.70",
      "low": "437.90",
      "close": "443.90",
      "average": "444.9795",
      "volume": "1037687",
      "turnover": "461731380.5",
      "trades": "7799"
    },
    {
      "date": "2022-03-18",
      "bid": "439.80",
      "ask": "440.00",
      "open": "447.00",
      "high": "449.60",
      "low": "439.00",
      "close": "439.00",
      "average": "442.4344",
      "volume": "1648751",
      "turnover": "729782532.05",
      "trades": "8431"
    },
    {
      "date": "2022-03-21",
      "bid": "473.00",
      "ask": "473.10",
      "open": "440.10",
      "high": "473.70",
      "low": "439.50",
      "close": "472.30",
      "average": "462.8438",
      "volume": "1801490",
      "turnover": "828496533.12",
      "trades": "11592"
    },
    {
      "date": "2022-03-22",
      "bid": "474.30",
      "ask": "474.40",
      "open": "478.00",
      "high": "489.10",
      "low": "470.00",
      "close": "474.60",
      "average": "478.9007",
      "volume": "1381324",
      "turnover": "661997876.78",
      "trades": "9953"
    },
    {
      "date": "2022-03-23",
      "bid": "480.60",
      "ask": "480.90",
      "open": "473.80",
      "high": "483.90",
      "low": "466.10",
      "close": "480.80",
      "average": "475.0854",
      "volume": "1488797",
      "turnover": "706840223.9",
      "trades": "8804"
    },
    {
      "date": "2022-03-24",
      "bid": "482.60",
      "ask": "482.80",
      "open": "484.00",
      "high": "486.50",
      "low": "477.10",
      "close": "483.30",
      "average": "482.5362",
      "volume": "1053102",
      "turnover": "508155610.4",
      "trades": "6459"
    },
    {
      "date": "2022-03-25",
      "bid": "490.90",
      "ask": "491.20",
      "open": "487.60",
      "high": "492.70",
      "low": "480.20",
      "close": "490.70",
      "average": "488.0898",
      "volume": "894382",
      "turnover": "436498933.9",
      "trades": "6722"
    },
    {
      "date": "2022-03-28",
      "bid": "482.80",
      "ask": "483.20",
      "open": "490.70",
      "high": "495.40",
      "low": "477.20",
      "close": "483.20",
      "average": "485.1888",
      "volume": "1124559",
      "turnover": "545615832.2",
      "trades": "7493"
    },
    {
      "date": "2022-03-29",
      "bid": "441.40",
      "ask": "441.70",
      "open": "487.80",
      "high": "490.30",
      "low": "440.20",
      "close": "441.20",
      "average": "456.5644",
      "volume": "2276702",
      "turnover": "1040123646.4",
      "trades": "15517"
    },
    {
      "date": "2022-03-30",
      "bid": "471.90",
      "ask": "472.20",
      "open": "449.40",
      "high": "473.90",
      "low": "449.30",
      "close": "473.40",
      "average": "464.8128",
      "volume": "1612585",
      "turnover": "749426360.05",
      "trades": "10876"
    },
    {
      "date": "2022-03-31",
      "bid": "478.10",
      "ask": "478.40",
      "open": "475.00",
      "high": "484.00",
      "low": "466.90",
      "close": "478.10",
      "average": "476.4956",
      "volume": "1323028",
      "turnover": "630401962.45",
      "trades": "7459"
    },
    {
      "date": "2022-04-01",
      "bid": "489.30",
      "ask": "489.60",
      "open": "478.40",
      "high": "490.30",
      "low": "474.20",
      "close": "490.30",
      "average": "484.8213",
      "volume": "1304981",
      "turnover": "632651781.65",
      "trades": "8493"
    },
    {
      "date": "2022-04-04",
      "bid": "489.10",
      "ask": "489.40",
      "open": "491.00",
      "high": "493.40",
      "low": "480.40",
      "close": "489.80",
      "average": "487.9332",
      "volume": "1119133",
      "turnover": "546024237.5",
      "trades": "8748"
    },
    {
      "date": "2022-04-05",
      "bid": "498.40",
      "ask": "498.60",
      "open": "487.50",
      "high": "501.40",
      "low": "482.60",
      "close": "500.60",
      "average": "494.9098",
      "volume": "1466312",
      "turnover": "726070691.4",
      "trades": "9378"
    },
    {
      "date": "2022-04-06",
      "bid": "490.90",
      "ask": "491.20",
      "open": "500.00",
      "high": "502.40",
      "low": "485.30",
      "close": "493.60",
      "average": "493.7712",
      "volume": "1384065",
      "turnover": "683419045.85",
      "trades": "7868"
    },
    {
      "date": "2022-04-07",
      "bid": "490.50",
      "ask": "490.60",
      "open": "495.90",
      "high": "498.80",
      "low": "485.50",
      "close": "492.30",
      "average": "493.1979",
      "volume": "1116173",
      "turnover": "550492446.95",
      "trades": "7521"
    },
    {
      "date": "2022-04-08",
      "bid": "501.40",
      "ask": "501.80",
      "open": "499.50",
      "high": "508.60",
      "low": "496.50",
      "close": "502.00",
      "average": "503.2227",
      "volume": "1287209",
      "turnover": "647760760.5",
      "trades": "8150"
    },
    {
      "date": "2022-04-11",
      "bid": "475.50",
      "ask": "475.90",
      "open": "490.00",
      "high": "492.10",
      "low": "454.70",
      "close": "476.60",
      "average": "472.9569",
      "volume": "2413314",
      "turnover": "1141370938.3",
      "trades": "19390"
    },
    {
      "date": "2022-04-12",
      "bid": "493.10",
      "ask": "493.40",
      "open": "475.70",
      "high": "493.80",
      "low": "473.10",
      "close": "490.40",
      "average": "485.2148",
      "volume": "1489110",
      "turnover": "722545609.1",
      "trades": "9605"
    },
    {
      "date": "2022-04-13",
      "bid": "497.80",
      "ask": "498.00",
      "open": "492.80",
      "high": "502.00",
      "low": "492.20",
      "close": "499.70",
      "average": "498.8073",
      "volume": "1194833",
      "turnover": "595980541.7",
      "trades": "9351"
    },
    {
      "date": "2022-04-14",
      "bid": "501.20",
      "ask": "501.60",
      "open": "499.70",
      "high": "508.80",
      "low": "497.20",
      "close": "504.40",
      "average": "503.0517",
      "volume": "686893",
      "turnover": "344640526.15",
      "trades": "4194"
    },
    {
      "date": "2022-04-19",
      "bid": "503.00",
      "ask": "503.20",
      "open": "506.60",
      "high": "514.60",
      "low": "497.20",
      "close": "502.80",
      "average": "504.3204",
      "volume": "1310147",
      "turnover": "660763821.2",
      "trades": "10221"
    },
    {
      "date": "2022-04-20",
      "bid": "485.50",
      "ask": "485.70",
      "open": "502.80",
      "high": "504.20",
      "low": "483.50",
      "close": "484.40",
      "average": "489.6273",
      "volume": "927175",
      "turnover": "453978348.8",
      "trades": "7409"
    },
    {
      "date": "2022-04-21",
      "bid": "479.90",
      "ask": "480.50",
      "open": "484.00",
      "high": "486.50",
      "low": "476.70",
      "close": "482.20",
      "average": "481.272",
      "volume": "1187415",
      "turnover": "571465958.85",
      "trades": "8980"
    },
    {
      "date": "2022-04-22",
      "bid": "462.70",
      "ask": "462.90",
      "open": "472.00",
      "high": "479.80",
      "low": "459.70",
      "close": "464.10",
      "average": "469.2577",
      "volume": "1501732",
      "turnover": "704716699.5",
      "trades": "12059"
    },
    {
      "date": "2022-04-25",
      "bid": "430.00",
      "ask": "430.20",
      "open": "451.20",
      "high": "452.00",
      "low": "426.20",
      "close": "430.00",
      "average": "433.8468",
      "volume": "3108462",
      "turnover": "1348517144.5",
      "trades": "22613"
    },
    {
      "date": "2022-04-26",
      "bid": "433.30",
      "ask": "433.60",
      "open": "440.00",
      "high": "446.20",
      "low": "425.20",
      "close": "432.80",
      "average": "435.1525",
      "volume": "1727998",
      "turnover": "751965435.6",
      "trades": "10945"
    },
    {
      "date": "2022-04-27",
      "bid": "439.60",
      "ask": "439.90",
      "open": "430.80",
      "high": "444.10",
      "low": "430.80",
      "close": "440.00",
      "average": "438.1504",
      "volume": "1504147",
      "turnover": "658802462.5",
      "trades": "10838"
    },
    {
      "date": "2022-04-28",
      "bid": "426.30",
      "ask": "426.50",
      "open": "440.00",
      "high": "442.50",
      "low": "406.50",
      "close": "425.20",
      "average": "423.8215",
      "volume": "2540943",
      "turnover": "1076347747",
      "trades": "18256"
    },
    {
      "date": "2022-04-29",
      "bid": "430.00",
      "ask": "430.40",
      "open": "424.00",
      "high": "433.90",
      "low": "415.10",
      "close": "431.20",
      "average": "428.5862",
      "volume": "1907224",
      "turnover": "817379869.6",
      "trades": "10933"
    },
    {
      "date": "2022-05-02",
      "bid": "408.20",
      "ask": "408.30",
      "open": "425.70",
      "high": "428.00",
      "low": "383.80",
      "close": "407.50",
      "average": "415.092",
      "volume": "1323322",
      "turnover": "549336328.54",
      "trades": "8891"
    },
    {
      "date": "2022-05-03",
      "bid": "412.40",
      "ask": "412.70",
      "open": "409.10",
      "high": "416.60",
      "low": "405.30",
      "close": "413.70",
      "average": "411.9494",
      "volume": "1493528",
      "turnover": "615234307",
      "trades": "10211"
    },
    {
      "date": "2022-05-04",
      "bid": "404.10",
      "ask": "404.40",
      "open": "413.70",
      "high": "415.50",
      "low": "400.20",
      "close": "403.20",
      "average": "405.1155",
      "volume": "1493276",
      "turnover": "604991195.45",
      "trades": "9289"
    },
    {
      "date": "2022-05-05",
      "bid": "395.50",
      "ask": "395.80",
      "open": "415.40",
      "high": "416.50",
      "low": "395.10",
      "close": "395.30",
      "average": "404.1951",
      "volume": "1546653",
      "turnover": "625253210",
      "trades": "10062"
    },
    {
      "date": "2022-05-06",
      "bid": "391.30",
      "ask": "391.50",
      "open": "391.00",
      "high": "399.40",
      "low": "381.70",
      "close": "392.40",
      "average": "391.6445",
      "volume": "1231050",
      "turnover": "482154828.45",
      "trades": "8783"
    },
    {
      "date": "2022-05-09",
      "bid": "372.20",
      "ask": "372.60",
      "open": "387.80",
      "high": "388.10",
      "low": "369.80",
      "close": "372.80",
      "average": "375.6794",
      "volume": "1580855",
      "turnover": "593942136.45",
      "trades": "10930"
    },
    {
      "date": "2022-05-10",
      "bid": "377.30",
      "ask": "377.60",
      "open": "376.50",
      "high": "387.10",
      "low": "374.10",
      "close": "377.00",
      "average": "380.1753",
      "volume": "1597108",
      "turnover": "607156201.9",
      "trades": "10214"
    },
    {
      "date": "2022-05-11",
      "bid": "369.35",
      "ask": "369.50",
      "open": "377.60",
      "high": "378.10",
      "low": "359.50",
      "close": "367.65",
      "average": "369.1904",
      "volume": "1897052",
      "turnover": "700382483.59",
      "trades": "9654"
    },
    {
      "date": "2022-05-12",
      "bid": "354.75",
      "ask": "354.95",
      "open": "362.90",
      "high": "362.90",
      "low": "345.20",
      "close": "358.10",
      "average": "353.8879",
      "volume": "2256272",
      "turnover": "798364270.5",
      "trades": "11915"
    },
    {
      "date": "2022-05-13",
      "bid": "361.90",
      "ask": "362.10",
      "open": "362.00",
      "high": "363.20",
      "low": "355.10",
      "close": "361.60",
      "average": "359.7441",
      "volume": "866867",
      "turnover": "311805024.8",
      "trades": "6511"
    },
    {
      "date": "2022-05-16",
      "bid": "371.90",
      "ask": "372.20",
      "open": "362.00",
      "high": "375.40",
      "low": "361.20",
      "close": "371.20",
      "average": "369.6845",
      "volume": "1387983",
      "turnover": "513149361.85",
      "trades": "9338"
    },
    {
      "date": "2022-05-17",
      "bid": "388.30",
      "ask": "388.50",
      "open": "375.50",
      "high": "394.90",
      "low": "368.00",
      "close": "388.50",
      "average": "383.0453",
      "volume": "1999803",
      "turnover": "766271364.35",
      "trades": "12566"
    },
    {
      "date": "2022-05-18",
      "bid": "380.70",
      "ask": "380.90",
      "open": "388.80",
      "high": "391.50",
      "low": "380.60",
      "close": "382.50",
      "average": "384.3815",
      "volume": "1549816",
      "turnover": "595768744.65",
      "trades": "9503"
    },
    {
      "date": "2022-05-19",
      "bid": "391.90",
      "ask": "392.00",
      "open": "380.20",
      "high": "391.90",
      "low": "379.30",
      "close": "390.90",
      "average": "386.3714",
      "volume": "1802461",
      "turnover": "695770860.25",
      "trades": "10476"
    },
    {
      "date": "2022-05-20",
      "bid": "385.50",
      "ask": "385.90",
      "open": "396.90",
      "high": "401.80",
      "low": "385.40",
      "close": "385.70",
      "average": "391.654",
      "volume": "1729953",
      "turnover": "677551846.65",
      "trades": "10216"
    },
    {
      "date": "2022-05-23",
      "bid": "392.40",
      "ask": "392.70",
      "open": "391.30",
      "high": "393.90",
      "low": "385.70",
      "close": "392.80",
      "average": "390.7846",
      "volume": "1195519",
      "turnover": "467304344.2",
      "trades": "7697"
    },
    {
      "date": "2022-05-24",
      "bid": "394.90",
      "ask": "395.10",
      "open": "386.60",
      "high": "400.50",
      "low": "385.40",
      "close": "395.10",
      "average": "394.5115",
      "volume": "1055174",
      "turnover": "416281312.55",
      "trades": "5996"
    },
    {
      "date": "2022-05-25",
      "bid": "392.70",
      "ask": "393.00",
      "open": "398.40",
      "high": "400.10",
      "low": "391.30",
      "close": "391.30",
      "average": "394.5682",
      "volume": "497029",
      "turnover": "196147734.35",
      "trades": "3012"
    },
    {
      "date": "2022-05-27",
      "bid": "406.80",
      "ask": "407.00",
      "open": "401.60",
      "high": "407.70",
      "low": "398.10",
      "close": "407.70",
      "average": "404.9944",
      "volume": "1275450",
      "turnover": "516533756.6",
      "trades": "8169"
    },
    {
      "date": "2022-05-30",
      "bid": "414.40",
      "ask": "414.60",
      "open": "412.00",
      "high": "420.20",
      "low": "411.00",
      "close": "412.90",
      "average": "415.7014",
      "volume": "1040765",
      "turnover": "432758354.95",
      "trades": "7755"
    },
    {
      "date": "2022-05-31",
      "bid": "408.10",
      "ask": "408.40",
      "open": "412.40",
      "high": "417.60",
      "low": "407.70",
      "close": "409.70",
      "average": "410.6782",
      "volume": "3509693",
      "turnover": "1441491300.1",
      "trades": "7147"
    },
    {
      "date": "2022-06-01",
      "bid": "410.50",
      "ask": "410.80",
      "open": "409.70",
      "high": "413.90",
      "low": "396.50",
      "close": "411.60",
      "average": "407.6812",
      "volume": "1069870",
      "turnover": "436285317.2",
      "trades": "6679"
    },
    {
      "date": "2022-06-02",
      "bid": "423.70",
      "ask": "423.90",
      "open": "412.30",
      "high": "424.10",
      "low": "412.30",
      "close": "423.00",
      "average": "420.9536",
      "volume": "883463",
      "turnover": "371939175.5",
      "trades": "4939"
    },
    {
      "date": "2022-06-03",
      "bid": "414.70",
      "ask": "414.90",
      "open": "430.00",
      "high": "430.80",
      "low": "411.60",
      "close": "414.70",
      "average": "417.4581",
      "volume": "572683",
      "turnover": "239117092",
      "trades": "4436"
    },
    {
      "date": "2022-06-07",
      "bid": "423.50",
      "ask": "423.80",
      "open": "420.00",
      "high": "423.80",
      "low": "415.50",
      "close": "423.80",
      "average": "421.6764",
      "volume": "1282579",
      "turnover": "540753887.54",
      "trades": "6273"
    },
    {
      "date": "2022-06-08",
      "bid": "413.20",
      "ask": "413.30",
      "open": "424.00",
      "high": "424.70",
      "low": "409.90",
      "close": "414.30",
      "average": "414.7283",
      "volume": "757342",
      "turnover": "314101994.75",
      "trades": "4732"
    },
    {
      "date": "2022-06-09",
      "bid": "403.60",
      "ask": "403.70",
      "open": "410.00",
      "high": "412.00",
      "low": "402.80",
      "close": "403.50",
      "average": "405.2031",
      "volume": "1125879",
      "turnover": "456261657.5",
      "trades": "5301"
    },
    {
      "date": "2022-06-10",
      "bid": "384.70",
      "ask": "385.00",
      "open": "403.00",
      "high": "404.10",
      "low": "382.10",
      "close": "385.50",
      "average": "390.8413",
      "volume": "1315625",
      "turnover": "514297513.85",
      "trades": "7568"
    },
    {
      "date": "2022-06-13",
      "bid": "373.50",
      "ask": "373.80",
      "open": "381.00",
      "high": "384.20",
      "low": "365.10",
      "close": "372.30",
      "average": "372.396",
      "volume": "1540759",
      "turnover": "573720629.45",
      "trades": "9653"
    },
    {
      "date": "2022-06-14",
      "bid": "357.00",
      "ask": "357.30",
      "open": "375.00",
      "high": "377.10",
      "low": "356.20",
      "close": "357.10",
      "average": "362.0463",
      "volume": "1992900",
      "turnover": "719839240.65",
      "trades": "8964"
    },
    {
      "date": "2022-06-15",
      "bid": "367.60",
      "ask": "367.80",
      "open": "358.50",
      "high": "369.20",
      "low": "352.80",
      "close": "367.50",
      "average": "364.1423",
      "volume": "1691394",
      "turnover": "615835092.65",
      "trades": "9565"
    },
    {
      "date": "2022-06-16",
      "bid": "359.90",
      "ask": "360.00",
      "open": "366.40",
      "high": "368.80",
      "low": "355.80",
      "close": "359.60",
      "average": "362.0258",
      "volume": "1147764",
      "turnover": "415622928.15",
      "trades": "6115"
    },
    {
      "date": "2022-06-17",
      "bid": "349.30",
      "ask": "349.50",
      "open": "360.00",
      "high": "362.00",
      "low": "347.80",
      "close": "349.60",
      "average": "353.7638",
      "volume": "1579629",
      "turnover": "558871027",
      "trades": "8438"
    },
    {
      "date": "2022-06-20",
      "bid": "353.30",
      "ask": "353.40",
      "open": "349.50",
      "high": "357.00",
      "low": "341.70",
      "close": "353.40",
      "average": "350.4297",
      "volume": "967994",
      "turnover": "339199349.55",
      "trades": "5617"
    },
    {
      "date": "2022-06-21",
      "bid": "359.30",
      "ask": "359.50",
      "open": "355.00",
      "high": "365.10",
      "low": "354.40",
      "close": "360.00",
      "average": "360.4679",
      "volume": "966926",
      "turnover": "348549210.85",
      "trades": "4911"
    },
    {
      "date": "2022-06-22",
      "bid": "345.90",
      "ask": "346.20",
      "open": "354.00",
      "high": "355.90",
      "low": "343.80",
      "close": "345.80",
      "average": "347.8742",
      "volume": "1093124",
      "turnover": "380320695.8",
      "trades": "6813"
    },
    {
      "date": "2022-06-23",
      "bid": "331.85",
      "ask": "332.65",
      "open": "343.65",
      "high": "345.40",
      "low": "329.50",
      "close": "330.50",
      "average": "335.3845",
      "volume": "1256445",
      "turnover": "421423443.16",
      "trades": "8928"
    },
    {
      "date": "2022-06-27",
      "bid": "341.50",
      "ask": "341.60",
      "open": "339.30",
      "high": "346.95",
      "low": "336.65",
      "close": "341.20",
      "average": "341.2463",
      "volume": "1365789",
      "turnover": "466094261.49",
      "trades": "8729"
    },
    {
      "date": "2022-06-28",
      "bid": "343.40",
      "ask": "343.55",
      "open": "346.00",
      "high": "354.50",
      "low": "341.95",
      "close": "344.30",
      "average": "345.2499",
      "volume": "1605613",
      "turnover": "554410531.62",
      "trades": "7444"
    },
    {
      "date": "2022-06-29",
      "bid": "338.80",
      "ask": "338.95",
      "open": "340.00",
      "high": "346.90",
      "low": "337.15",
      "close": "340.10",
      "average": "342.0259",
      "volume": "1012961",
      "turnover": "346505696.88",
      "trades": "6765"
    },
    {
      "date": "2022-06-30",
      "bid": "325.60",
      "ask": "325.70",
      "open": "335.35",
      "high": "335.50",
      "low": "322.30",
      "close": "325.35",
      "average": "327.3065",
      "volume": "1342594",
      "turnover": "439498396.45",
      "trades": "7501"
    },
    {
      "date": "2022-07-01",
      "bid": "312.30",
      "ask": "312.45",
      "open": "321.50",
      "high": "323.20",
      "low": "305.40",
      "close": "313.60",
      "average": "315.3278",
      "volume": "1788561",
      "turnover": "564034964.8",
      "trades": "11484"
    },
    {
      "date": "2022-07-04",
      "bid": "317.50",
      "ask": "317.60",
      "open": "314.15",
      "high": "320.80",
      "low": "308.80",
      "close": "318.00",
      "average": "316.5943",
      "volume": "1088486",
      "turnover": "344593657.62",
      "trades": "7012"
    },
    {
      "date": "2022-07-05",
      "bid": "300.15",
      "ask": "300.30",
      "open": "318.25",
      "high": "318.50",
      "low": "299.25",
      "close": "301.15",
      "average": "304.2637",
      "volume": "1572094",
      "turnover": "478368871.15",
      "trades": "9314"
    },
    {
      "date": "2022-07-06",
      "bid": "300.60",
      "ask": "300.75",
      "open": "299.10",
      "high": "307.40",
      "low": "298.65",
      "close": "301.25",
      "average": "303.382",
      "volume": "2068524",
      "turnover": "627582128.2",
      "trades": "10665"
    },
    {
      "date": "2022-07-07",
      "bid": "324.75",
      "ask": "324.95",
      "open": "306.00",
      "high": "327.50",
      "low": "305.25",
      "close": "324.65",
      "average": "320.1375",
      "volume": "1843035",
      "turnover": "589990323.22",
      "trades": "10500"
    },
    {
      "date": "2022-07-08",
      "bid": "326.05",
      "ask": "326.25",
      "open": "324.65",
      "high": "327.90",
      "low": "314.45",
      "close": "326.65",
      "average": "322.3455",
      "volume": "1376740",
      "turnover": "443717928.72",
      "trades": "8879"
    },
    {
      "date": "2022-07-11",
      "bid": "317.40",
      "ask": "317.55",
      "open": "319.40",
      "high": "324.75",
      "low": "311.50",
      "close": "317.80",
      "average": "317.4504",
      "volume": "919708",
      "turnover": "291991325.91",
      "trades": "6007"
    },
    {
      "date": "2022-07-12",
      "bid": "319.70",
      "ask": "319.85",
      "open": "311.00",
      "high": "322.30",
      "low": "310.60",
      "close": "321.05",
      "average": "318.4191",
      "volume": "1276648",
      "turnover": "406485116.42",
      "trades": "5871"
    },
    {
      "date": "2022-07-13",
      "bid": "317.35",
      "ask": "317.50",
      "open": "317.65",
      "high": "323.55",
      "low": "310.45",
      "close": "317.30",
      "average": "316.7693",
      "volume": "1247404",
      "turnover": "395166507",
      "trades": "6473"
    },
    {
      "date": "2022-07-14",
      "bid": "304.15",
      "ask": "304.25",
      "open": "313.00",
      "high": "315.45",
      "low": "299.50",
      "close": "304.95",
      "average": "305.6121",
      "volume": "1528836",
      "turnover": "467228150.15",
      "trades": "8244"
    },
    {
      "date": "2022-07-15",
      "bid": "307.60",
      "ask": "307.75",
      "open": "303.00",
      "high": "308.10",
      "low": "299.60",
      "close": "306.50",
      "average": "303.9057",
      "volume": "1347983",
      "turnover": "409625079.22",
      "trades": "8085"
    },
    {
      "date": "2022-07-18",
      "bid": "320.00",
      "ask": "320.15",
      "open": "311.15",
      "high": "321.50",
      "low": "310.50",
      "close": "321.20",
      "average": "318.0263",
      "volume": "1305969",
      "turnover": "416003782.51",
      "trades": "6067"
    },
    {
      "date": "2022-07-19",
      "bid": "318.00",
      "ask": "318.20",
      "open": "314.40",
      "high": "319.40",
      "low": "310.40",
      "close": "317.80",
      "average": "315.8442",
      "volume": "1292863",
      "turnover": "408314231.37",
      "trades": "6388"
    },
    {
      "date": "2022-07-20",
      "bid": "318.70",
      "ask": "318.80",
      "open": "319.75",
      "high": "320.30",
      "low": "314.35",
      "close": "318.95",
      "average": "317.9748",
      "volume": "1259613",
      "turnover": "400540156.75",
      "trades": "5627"
    },
    {
      "date": "2022-07-21",
      "bid": "310.20",
      "ask": "310.40",
      "open": "304.60",
      "high": "311.25",
      "low": "301.30",
      "close": "310.65",
      "average": "307.5494",
      "volume": "2413460",
      "turnover": "742234450.64",
      "trades": "11768"
    },
    {
      "date": "2022-07-22",
      "bid": "311.80",
      "ask": "311.90",
      "open": "308.60",
      "high": "314.80",
      "low": "305.40",
      "close": "311.85",
      "average": "309.0331",
      "volume": "2453043",
      "turnover": "757986700.89",
      "trades": "9217"
    },
    {
      "date": "2022-07-25",
      "bid": "315.70",
      "ask": "315.85",
      "open": "310.00",
      "high": "318.65",
      "low": "309.00",
      "close": "316.05",
      "average": "313.6945",
      "volume": "1271841",
      "turnover": "398968781.65",
      "trades": "6024"
    },
    {
      "date": "2022-07-26",
      "bid": "314.95",
      "ask": "315.10",
      "open": "321.20",
      "high": "324.55",
      "low": "314.30",
      "close": "314.90",
      "average": "317.4629",
      "volume": "1066172",
      "turnover": "338479684.95",
      "trades": "6235"
    },
    {
      "date": "2022-07-27",
      "bid": "318.05",
      "ask": "318.20",
      "open": "315.50",
      "high": "318.50",
      "low": "311.25",
      "close": "318.50",
      "average": "315.1721",
      "volume": "1587210",
      "turnover": "500227338.83",
      "trades": "6644"
    },
    {
      "date": "2022-07-28",
      "bid": "324.55",
      "ask": "324.65",
      "open": "326.70",
      "high": "334.25",
      "low": "323.25",
      "close": "325.15",
      "average": "327.4336",
      "volume": "1110181",
      "turnover": "363508884.71",
      "trades": "6093"
    },
    {
      "date": "2022-07-29",
      "bid": "338.25",
      "ask": "338.30",
      "open": "333.50",
      "high": "339.60",
      "low": "330.45",
      "close": "336.95",
      "average": "335.853",
      "volume": "1396503",
      "turnover": "469027337.9",
      "trades": "7341"
    },
    {
      "date": "2022-08-01",
      "bid": "330.00",
      "ask": "330.15",
      "open": "336.00",
      "high": "339.95",
      "low": "328.40",
      "close": "329.90",
      "average": "334.0302",
      "volume": "880437",
      "turnover": "294145822.58",
      "trades": "5952"
    },
    {
      "date": "2022-08-02",
      "bid": "321.05",
      "ask": "321.20",
      "open": "329.00",
      "high": "329.50",
      "low": "319.75",
      "close": "322.15",
      "average": "323.1294",
      "volume": "802654",
      "turnover": "259368432.98",
      "trades": "5562"
    },
    {
      "date": "2022-08-03",
      "bid": "319.15",
      "ask": "319.25",
      "open": "322.15",
      "high": "326.00",
      "low": "319.00",
      "close": "319.45",
      "average": "320.8531",
      "volume": "1172346",
      "turnover": "376164778.85",
      "trades": "4360"
    },
    {
      "date": "2022-08-04",
      "bid": "329.40",
      "ask": "329.50",
      "open": "321.55",
      "high": "331.50",
      "low": "318.00",
      "close": "329.45",
      "average": "325.0552",
      "volume": "1365310",
      "turnover": "443779589.23",
      "trades": "6659"
    },
    {
      "date": "2022-08-05",
      "bid": "337.50",
      "ask": "337.65",
      "open": "332.00",
      "high": "338.35",
      "low": "328.10",
      "close": "337.55",
      "average": "334.269",
      "volume": "1105703",
      "turnover": "369605162.25",
      "trades": "5599"
    },
    {
      "date": "2022-08-08",
      "bid": "336.10",
      "ask": "336.25",
      "open": "339.10",
      "high": "341.20",
      "low": "332.90",
      "close": "335.65",
      "average": "336.7412",
      "volume": "608097",
      "turnover": "204769258.28",
      "trades": "3968"
    },
    {
      "date": "2022-08-09",
      "bid": "333.10",
      "ask": "333.20",
      "open": "334.60",
      "high": "336.75",
      "low": "331.85",
      "close": "334.85",
      "average": "334.5016",
      "volume": "725549",
      "turnover": "242696032.51",
      "trades": "3693"
    },
    {
      "date": "2022-08-10",
      "bid": "339.80",
      "ask": "339.90",
      "open": "331.80",
      "high": "339.95",
      "low": "330.85",
      "close": "339.65",
      "average": "336.4808",
      "volume": "836730",
      "turnover": "281515010.35",
      "trades": "4946"
    },
    {
      "date": "2022-08-11",
      "bid": "342.80",
      "ask": "342.95",
      "open": "343.00",
      "high": "345.50",
      "low": "337.35",
      "close": "343.45",
      "average": "342.5056",
      "volume": "1193272",
      "turnover": "408682368.52",
      "trades": "5718"
    },
    {
      "date": "2022-08-12",
      "bid": "340.55",
      "ask": "340.80",
      "open": "343.45",
      "high": "346.45",
      "low": "338.35",
      "close": "339.45",
      "average": "340.9141",
      "volume": "863123",
      "turnover": "294258207.83",
      "trades": "5244"
    },
    {
      "date": "2022-08-15",
      "bid": "331.50",
      "ask": "331.65",
      "open": "338.00",
      "high": "340.00",
      "low": "329.25",
      "close": "331.45",
      "average": "333.265",
      "volume": "824468",
      "turnover": "274764675.43",
      "trades": "5618"
    },
    {
      "date": "2022-08-16",
      "bid": "353.00",
      "ask": "353.15",
      "open": "333.30",
      "high": "354.35",
      "low": "332.50",
      "close": "354.35",
      "average": "348.964",
      "volume": "1664915",
      "turnover": "580219901.9",
      "trades": "9037"
    },
    {
      "date": "2022-08-17",
      "bid": "348.65",
      "ask": "348.90",
      "open": "352.80",
      "high": "353.25",
      "low": "345.00",
      "close": "348.20",
      "average": "348.1126",
      "volume": "1163810",
      "turnover": "405091048.05",
      "trades": "6045"
    },
    {
      "date": "2022-08-18",
      "bid": "356.80",
      "ask": "356.90",
      "open": "346.65",
      "high": "359.75",
      "low": "345.80",
      "close": "356.00",
      "average": "356.0785",
      "volume": "1179848",
      "turnover": "420240112.5",
      "trades": "6500"
    },
    {
      "date": "2022-08-19",
      "bid": "356.85",
      "ask": "357.00",
      "open": "355.00",
      "high": "361.00",
      "low": "353.95",
      "close": "357.05",
      "average": "357.5226",
      "volume": "1550612",
      "turnover": "554371809.01",
      "trades": "9367"
    },
    {
      "date": "2022-08-22",
      "bid": "361.00",
      "ask": "361.20",
      "open": "360.50",
      "high": "367.85",
      "low": "354.85",
      "close": "359.60",
      "average": "360.3589",
      "volume": "1407140",
      "turnover": "507146742.38",
      "trades": "8628"
    },
    {
      "date": "2022-08-23",
      "bid": "367.60",
      "ask": "367.70",
      "open": "355.05",
      "high": "369.20",
      "low": "355.05",
      "close": "366.85",
      "average": "364.9268",
      "volume": "1226689",
      "turnover": "447656798.61",
      "trades": "7402"
    },
    {
      "date": "2022-08-24",
      "bid": "358.55",
      "ask": "358.75",
      "open": "365.10",
      "high": "367.00",
      "low": "356.50",
      "close": "356.50",
      "average": "358.9926",
      "volume": "1204371",
      "turnover": "432041814.06",
      "trades": "5585"
    },
    {
      "date": "2022-08-25",
      "bid": "366.40",
      "ask": "366.55",
      "open": "358.30",
      "high": "369.15",
      "low": "358.30",
      "close": "366.85",
      "average": "365.2835",
      "volume": "1285556",
      "turnover": "469582412.64",
      "trades": "7597"
    },
    {
      "date": "2022-08-26",
      "bid": "364.60",
      "ask": "364.80",
      "open": "370.00",
      "high": "372.60",
      "low": "364.05",
      "close": "365.95",
      "average": "368.4218",
      "volume": "1169315",
      "turnover": "430809402.31",
      "trades": "7961"
    },
    {
      "date": "2022-08-29",
      "bid": "365.05",
      "ask": "365.20",
      "open": "360.95",
      "high": "365.25",
      "low": "358.20",
      "close": "365.25",
      "average": "362.1037",
      "volume": "809931",
      "turnover": "293274660.54",
      "trades": "5374"
    },
    {
      "date": "2022-08-30",
      "bid": "347.90",
      "ask": "347.95",
      "open": "364.00",
      "high": "364.10",
      "low": "347.15",
      "close": "348.55",
      "average": "352.9764",
      "volume": "1157833",
      "turnover": "408814234.54",
      "trades": "8255"
    },
    {
      "date": "2022-08-31",
      "bid": "344.25",
      "ask": "344.40",
      "open": "348.55",
      "high": "352.05",
      "low": "336.70",
      "close": "343.55",
      "average": "343.6181",
      "volume": "2072745",
      "turnover": "712259816.87",
      "trades": "9007"
    },
    {
      "date": "2022-09-01",
      "bid": "327.40",
      "ask": "327.55",
      "open": "340.85",
      "high": "341.10",
      "low": "325.45",
      "close": "327.25",
      "average": "331.1425",
      "volume": "1281565",
      "turnover": "424384633.03",
      "trades": "8949"
    },
    {
      "date": "2022-09-02",
      "bid": "332.95",
      "ask": "333.10",
      "open": "326.65",
      "high": "334.45",
      "low": "320.40",
      "close": "332.40",
      "average": "329.2343",
      "volume": "1133650",
      "turnover": "373217899.19",
      "trades": "7682"
    },
    {
      "date": "2022-09-05",
      "bid": "335.15",
      "ask": "335.25",
      "open": "329.80",
      "high": "340.20",
      "low": "329.30",
      "close": "334.90",
      "average": "335.6806",
      "volume": "848763",
      "turnover": "284922678.2",
      "trades": "6650"
    },
    {
      "date": "2022-09-06",
      "bid": "334.80",
      "ask": "335.00",
      "open": "338.50",
      "high": "339.15",
      "low": "330.85",
      "close": "335.70",
      "average": "334.9707",
      "volume": "755734",
      "turnover": "253146662.26",
      "trades": "5292"
    },
    {
      "date": "2022-09-07",
      "bid": "332.00",
      "ask": "332.15",
      "open": "331.85",
      "high": "336.05",
      "low": "328.15",
      "close": "332.95",
      "average": "332.1004",
      "volume": "1091053",
      "turnover": "362333442.13",
      "trades": "6168"
    },
    {
      "date": "2022-09-08",
      "bid": "341.65",
      "ask": "341.80",
      "open": "336.00",
      "high": "342.65",
      "low": "334.50",
      "close": "341.85",
      "average": "339.1558",
      "volume": "1001863",
      "turnover": "339790271.95",
      "trades": "6293"
    },
    {
      "date": "2022-09-09",
      "bid": "352.90",
      "ask": "353.00",
      "open": "350.00",
      "high": "358.50",
      "low": "346.70",
      "close": "352.70",
      "average": "352.8875",
      "volume": "1084523",
      "turnover": "382714180",
      "trades": "7223"
    },
    {
      "date": "2022-09-12",
      "bid": "360.95",
      "ask": "361.15",
      "open": "356.30",
      "high": "366.20",
      "low": "355.80",
      "close": "361.00",
      "average": "361.6735",
      "volume": "1109218",
      "turnover": "401179244.88",
      "trades": "7229"
    },
    {
      "date": "2022-09-13",
      "bid": "360.25",
      "ask": "360.55",
      "open": "361.75",
      "high": "367.30",
      "low": "358.70",
      "close": "360.40",
      "average": "361.4898",
      "volume": "1423293",
      "turnover": "514499547.46",
      "trades": "7432"
    },
    {
      "date": "2022-09-14",
      "bid": "346.60",
      "ask": "346.75",
      "open": "357.30",
      "high": "357.30",
      "low": "342.65",
      "close": "347.15",
      "average": "349.0511",
      "volume": "1388809",
      "turnover": "484763209.2",
      "trades": "6604"
    },
    {
      "date": "2022-09-15",
      "bid": "346.75",
      "ask": "346.90",
      "open": "346.20",
      "high": "353.30",
      "low": "345.60",
      "close": "347.45",
      "average": "349.9576",
      "volume": "897968",
      "turnover": "314255510.02",
      "trades": "6176"
    },
    {
      "date": "2022-09-16",
      "bid": "341.35",
      "ask": "341.55",
      "open": "341.00",
      "high": "344.00",
      "low": "332.80",
      "close": "340.55",
      "average": "338.9135",
      "volume": "1677799",
      "turnover": "568554810.2",
      "trades": "9299"
    },
    {
      "date": "2022-09-19",
      "bid": "344.40",
      "ask": "344.65",
      "open": "341.50",
      "high": "345.75",
      "low": "333.90",
      "close": "343.55",
      "average": "339.8545",
      "volume": "644552",
      "turnover": "219106454.53",
      "trades": "4799"
    },
    {
      "date": "2022-09-20",
      "bid": "339.40",
      "ask": "339.50",
      "open": "346.40",
      "high": "350.30",
      "low": "335.80",
      "close": "338.20",
      "average": "340.217",
      "volume": "837972",
      "turnover": "285089736.91",
      "trades": "6019"
    },
    {
      "date": "2022-09-21",
      "bid": "343.35",
      "ask": "343.50",
      "open": "338.35",
      "high": "345.15",
      "low": "336.00",
      "close": "343.15",
      "average": "342.6242",
      "volume": "759500",
      "turnover": "260224203.49",
      "trades": "4792"
    },
    {
      "date": "2022-09-22",
      "bid": "344.75",
      "ask": "344.95",
      "open": "339.75",
      "high": "349.55",
      "low": "335.50",
      "close": "344.80",
      "average": "343.3186",
      "volume": "1113281",
      "turnover": "382230216.65",
      "trades": "6070"
    },
    {
      "date": "2022-09-23",
      "bid": "326.20",
      "ask": "326.30",
      "open": "344.80",
      "high": "345.90",
      "low": "320.80",
      "close": "325.90",
      "average": "328.4731",
      "volume": "1105176",
      "turnover": "362928573.92",
      "trades": "8658"
    },
    {
      "date": "2022-09-26",
      "bid": "322.85",
      "ask": "323.05",
      "open": "317.85",
      "high": "329.90",
      "low": "316.00",
      "close": "321.55",
      "average": "323.0896",
      "volume": "1358033",
      "turnover": "438746542.61",
      "trades": "7847"
    },
    {
      "date": "2022-09-27",
      "bid": "325.95",
      "ask": "326.20",
      "open": "325.30",
      "high": "333.75",
      "low": "324.20",
      "close": "326.00",
      "average": "328.0583",
      "volume": "1664020",
      "turnover": "545942867.77",
      "trades": "8353"
    },
    {
      "date": "2022-09-28",
      "bid": "334.15",
      "ask": "334.35",
      "open": "322.90",
      "high": "334.25",
      "low": "315.90",
      "close": "333.25",
      "average": "326.6453",
      "volume": "1759604",
      "turnover": "574727814.42",
      "trades": "10315"
    },
    {
      "date": "2022-09-29",
      "bid": "341.65",
      "ask": "341.85",
      "open": "333.05",
      "high": "344.55",
      "low": "326.90",
      "close": "341.00",
      "average": "338.539",
      "volume": "1470064",
      "turnover": "497678011.95",
      "trades": "8731"
    },
    {
      "date": "2022-09-30",
      "bid": "345.55",
      "ask": "345.75",
      "open": "343.65",
      "high": "346.90",
      "low": "336.20",
      "close": "346.55",
      "average": "343.91",
      "volume": "1101383",
      "turnover": "378777133.46",
      "trades": "6517"
    },
    {
      "date": "2022-10-03",
      "bid": "347.10",
      "ask": "347.20",
      "open": "343.05",
      "high": "351.40",
      "low": "338.00",
      "close": "348.35",
      "average": "346.2694",
      "volume": "1217006",
      "turnover": "421390239.18",
      "trades": "7917"
    },
    {
      "date": "2022-10-04",
      "bid": "363.25",
      "ask": "363.40",
      "open": "358.40",
      "high": "363.80",
      "low": "352.60",
      "close": "362.95",
      "average": "359.5708",
      "volume": "1371111",
      "turnover": "492987261.27",
      "trades": "7750"
    },
    {
      "date": "2022-10-05",
      "bid": "364.70",
      "ask": "364.85",
      "open": "362.95",
      "high": "366.05",
      "low": "357.80",
      "close": "365.75",
      "average": "362.9731",
      "volume": "1181585",
      "turnover": "428858235.34",
      "trades": "7668"
    },
    {
      "date": "2022-10-06",
      "bid": "366.45",
      "ask": "366.60",
      "open": "373.00",
      "high": "376.25",
      "low": "364.15",
      "close": "366.40",
      "average": "368.8599",
      "volume": "847596",
      "turnover": "312647490.74",
      "trades": "5856"
    },
    {
      "date": "2022-10-07",
      "bid": "360.10",
      "ask": "360.25",
      "open": "363.15",
      "high": "366.30",
      "low": "354.65",
      "close": "358.60",
      "average": "359.9092",
      "volume": "907591",
      "turnover": "326738556.25",
      "trades": "6394"
    },
    {
      "date": "2022-10-10",
      "bid": "367.05",
      "ask": "367.25",
      "open": "356.40",
      "high": "371.70",
      "low": "355.25",
      "close": "367.90",
      "average": "365.5018",
      "volume": "1005806",
      "turnover": "367616407.45",
      "trades": "7298"
    },
    {
      "date": "2022-10-11",
      "bid": "359.40",
      "ask": "359.55",
      "open": "364.70",
      "high": "367.40",
      "low": "350.85",
      "close": "358.65",
      "average": "358.2505",
      "volume": "1081511",
      "turnover": "387378542.67",
      "trades": "7488"
    },
    {
      "date": "2022-10-12",
      "bid": "356.55",
      "ask": "356.65",
      "open": "360.55",
      "high": "364.80",
      "low": "354.15",
      "close": "356.20",
      "average": "358.5031",
      "volume": "1010228",
      "turnover": "362181629.73",
      "trades": "6141"
    },
    {
      "date": "2022-10-13",
      "bid": "361.60",
      "ask": "361.85",
      "open": "357.30",
      "high": "364.35",
      "low": "351.65",
      "close": "362.10",
      "average": "359.8402",
      "volume": "1135980",
      "turnover": "408768128.53",
      "trades": "7152"
    },
    {
      "date": "2022-10-14",
      "bid": "356.70",
      "ask": "356.80",
      "open": "368.15",
      "high": "370.20",
      "low": "355.80",
      "close": "356.90",
      "average": "362.4939",
      "volume": "1014785",
      "turnover": "367902632.17",
      "trades": "6791"
    },
    {
      "date": "2022-10-17",
      "bid": "362.95",
      "ask": "363.10",
      "open": "359.60",
      "high": "364.70",
      "low": "355.10",
      "close": "364.20",
      "average": "361.833",
      "volume": "850535",
      "turnover": "307722115.87",
      "trades": "7019"
    },
    {
      "date": "2022-10-18",
      "bid": "361.15",
      "ask": "361.35",
      "open": "367.00",
      "high": "371.70",
      "low": "361.05",
      "close": "361.90",
      "average": "364.6314",
      "volume": "1105996",
      "turnover": "403298808.41",
      "trades": "7583"
    },
    {
      "date": "2022-10-19",
      "bid": "361.40",
      "ask": "361.50",
      "open": "362.60",
      "high": "365.25",
      "low": "356.20",
      "close": "359.50",
      "average": "359.8449",
      "volume": "963353",
      "turnover": "346661662.33",
      "trades": "6133"
    },
    {
      "date": "2022-10-20",
      "bid": "330.00",
      "ask": "330.15",
      "open": "345.10",
      "high": "345.95",
      "low": "314.25",
      "close": "328.75",
      "average": "328.46",
      "volume": "3403379",
      "turnover": "1117901351.02",
      "trades": "25928"
    },
    {
      "date": "2022-10-21",
      "bid": "322.20",
      "ask": "322.35",
      "open": "319.60",
      "high": "323.50",
      "low": "309.05",
      "close": "322.35",
      "average": "318.0794",
      "volume": "2692800",
      "turnover": "856231031.57",
      "trades": "15758"
    },
    {
      "date": "2022-10-24",
      "bid": "322.85",
      "ask": "323.00",
      "open": "325.05",
      "high": "325.75",
      "low": "317.65",
      "close": "324.20",
      "average": "321.5857",
      "volume": "1760095",
      "turnover": "565712426.37",
      "trades": "8733"
    },
    {
      "date": "2022-10-25",
      "bid": "327.50",
      "ask": "327.65",
      "open": "324.20",
      "high": "328.55",
      "low": "318.05",
      "close": "328.55",
      "average": "323.8612",
      "volume": "1594083",
      "turnover": "516379535.98",
      "trades": "8127"
    },
    {
      "date": "2022-10-26",
      "bid": "341.80",
      "ask": "341.85",
      "open": "328.00",
      "high": "342.75",
      "low": "325.20",
      "close": "340.20",
      "average": "336.6927",
      "volume": "1280538",
      "turnover": "431121501.9",
      "trades": "8437"
    },
    {
      "date": "2022-10-27",
      "bid": "338.75",
      "ask": "338.90",
      "open": "338.15",
      "high": "341.10",
      "low": "330.35",
      "close": "339.40",
      "average": "336.7423",
      "volume": "1045832",
      "turnover": "352153660.17",
      "trades": "7183"
    },
    {
      "date": "2022-10-28",
      "bid": "328.05",
      "ask": "328.20",
      "open": "332.40",
      "high": "335.45",
      "low": "327.25",
      "close": "327.25",
      "average": "330.5069",
      "volume": "986418",
      "turnover": "326019262.93",
      "trades": "6132"
    },
    {
      "date": "2022-10-31",
      "bid": "322.00",
      "ask": "322.05",
      "open": "327.25",
      "high": "328.95",
      "low": "320.15",
      "close": "321.60",
      "average": "323.1525",
      "volume": "1399972",
      "turnover": "452255876.88",
      "trades": "6483"
    },
    {
      "date": "2022-11-01",
      "bid": "332.80",
      "ask": "332.95",
      "open": "330.20",
      "high": "336.30",
      "low": "328.60",
      "close": "333.30",
      "average": "332.7217",
      "volume": "1369783",
      "turnover": "455716000.42",
      "trades": "9222"
    },
    {
      "date": "2022-11-02",
      "bid": "329.35",
      "ask": "329.45",
      "open": "333.60",
      "high": "337.50",
      "low": "329.15",
      "close": "330.65",
      "average": "331.9938",
      "volume": "1101720",
      "turnover": "365767918.33",
      "trades": "5787"
    },
    {
      "date": "2022-11-03",
      "bid": "326.65",
      "ask": "326.80",
      "open": "325.20",
      "high": "329.50",
      "low": "324.00",
      "close": "326.85",
      "average": "326.5469",
      "volume": "937665",
      "turnover": "306182643.74",
      "trades": "6774"
    },
    {
      "date": "2022-11-04",
      "bid": "350.95",
      "ask": "351.15",
      "open": "334.50",
      "high": "352.55",
      "low": "334.15",
      "close": "351.00",
      "average": "345.4256",
      "volume": "1201773",
      "turnover": "415186123.93",
      "trades": "6231"
    },
    {
      "date": "2022-11-07",
      "bid": "350.60",
      "ask": "350.70",
      "open": "350.85",
      "high": "359.70",
      "low": "347.25",
      "close": "351.50",
      "average": "352.8255",
      "volume": "1377283",
      "turnover": "485901270.21",
      "trades": "8814"
    },
    {
      "date": "2022-11-08",
      "bid": "353.30",
      "ask": "353.50",
      "open": "345.50",
      "high": "356.00",
      "low": "345.00",
      "close": "355.60",
      "average": "353.3088",
      "volume": "978110",
      "turnover": "345558523.14",
      "trades": "6511"
    },
    {
      "date": "2022-11-09",
      "bid": "355.60",
      "ask": "355.65",
      "open": "355.65",
      "high": "359.50",
      "low": "351.90",
      "close": "354.75",
      "average": "355.4948",
      "volume": "853041",
      "turnover": "303248157.89",
      "trades": "5663"
    },
    {
      "date": "2022-11-10",
      "bid": "362.80",
      "ask": "362.95",
      "open": "350.60",
      "high": "363.95",
      "low": "345.90",
      "close": "363.75",
      "average": "357.5441",
      "volume": "1190069",
      "turnover": "425469982.53",
      "trades": "8856"
    },
    {
      "date": "2022-11-11",
      "bid": "385.80",
      "ask": "385.95",
      "open": "371.55",
      "high": "388.50",
      "low": "371.55",
      "close": "385.00",
      "average": "382.9547",
      "volume": "1638357",
      "turnover": "627417603.24",
      "trades": "11231"
    },
    {
      "date": "2022-11-14",
      "bid": "378.30",
      "ask": "378.55",
      "open": "385.00",
      "high": "388.15",
      "low": "367.85",
      "close": "377.75",
      "average": "377.0048",
      "volume": "1006358",
      "turnover": "379357085.92",
      "trades": "7306"
    },
    {
      "date": "2022-11-15",
      "bid": "377.65",
      "ask": "377.75",
      "open": "380.00",
      "high": "382.65",
      "low": "371.65",
      "close": "378.80",
      "average": "377.2307",
      "volume": "1080661",
      "turnover": "407650963.5",
      "trades": "7362"
    },
    {
      "date": "2022-11-16",
      "bid": "371.25",
      "ask": "374.35",
      "open": "378.80",
      "high": "381.30",
      "low": "368.60",
      "close": "373.10",
      "average": "373.3565",
      "volume": "644479",
      "turnover": "240639248.71",
      "trades": "5969"
    },
    {
      "date": "2022-11-17",
      "bid": "365.30",
      "ask": "365.35",
      "open": "372.55",
      "high": "374.95",
      "low": "361.65",
      "close": "366.15",
      "average": "367.8751",
      "volume": "1502270",
      "turnover": "552639341.29",
      "trades": "7048"
    },
    {
      "date": "2022-11-18",
      "bid": "368.90",
      "ask": "369.00",
      "open": "369.50",
      "high": "372.00",
      "low": "366.30",
      "close": "369.90",
      "average": "369.4524",
      "volume": "968354",
      "turnover": "357758330.99",
      "trades": "5405"
    },
    {
      "date": "2022-11-21",
      "bid": "364.20",
      "ask": "364.40",
      "open": "367.00",
      "high": "369.00",
      "low": "361.00",
      "close": "363.05",
      "average": "364.9125",
      "volume": "920691",
      "turnover": "335973700.58",
      "trades": "5177"
    },
    {
      "date": "2022-11-22",
      "bid": "373.45",
      "ask": "373.60",
      "open": "369.00",
      "high": "375.85",
      "low": "366.45",
      "close": "372.40",
      "average": "372.235",
      "volume": "1042575",
      "turnover": "387691704.74",
      "trades": "5968"
    },
    {
      "date": "2022-11-23",
      "bid": "370.40",
      "ask": "370.50",
      "open": "374.00",
      "high": "376.25",
      "low": "369.35",
      "close": "371.00",
      "average": "371.4584",
      "volume": "896478",
      "turnover": "333006402.89",
      "trades": "5314"
    },
    {
      "date": "2022-11-24",
      "bid": "374.40",
      "ask": "374.50",
      "open": "371.15",
      "high": "377.80",
      "low": "368.95",
      "close": "375.15",
      "average": "374.2601",
      "volume": "689572",
      "turnover": "258075853.8",
      "trades": "3891"
    },
    {
      "date": "2022-11-25",
      "bid": "369.75",
      "ask": "369.85",
      "open": "376.15",
      "high": "377.85",
      "low": "368.85",
      "close": "369.40",
      "average": "370.991",
      "volume": "681590",
      "turnover": "252861589.61",
      "trades": "4743"
    },
    {
      "date": "2022-11-28",
      "bid": "365.90",
      "ask": "366.00",
      "open": "363.60",
      "high": "367.35",
      "low": "362.30",
      "close": "364.85",
      "average": "364.8052",
      "volume": "881132",
      "turnover": "321398873.92",
      "trades": "5275"
    },
    {
      "date": "2022-11-29",
      "bid": "379.85",
      "ask": "380.05",
      "open": "368.95",
      "high": "383.45",
      "low": "368.50",
      "close": "380.50",
      "average": "377.9102",
      "volume": "1020508",
      "turnover": "385639532.66",
      "trades": "5858"
    },
    {
      "date": "2022-11-30",
      "bid": "386.95",
      "ask": "387.05",
      "open": "383.45",
      "high": "389.95",
      "low": "375.65",
      "close": "387.90",
      "average": "386.7917",
      "volume": "2135361",
      "turnover": "825921681.98",
      "trades": "7116"
    },
    {
      "date": "2022-12-01",
      "bid": "381.60",
      "ask": "381.65",
      "open": "389.15",
      "high": "390.55",
      "low": "377.05",
      "close": "381.30",
      "average": "381.9681",
      "volume": "1174128",
      "turnover": "448478171.86",
      "trades": "8095"
    },
    {
      "date": "2022-12-02",
      "bid": "380.45",
      "ask": "380.55",
      "open": "381.60",
      "high": "382.45",
      "low": "373.60",
      "close": "381.00",
      "average": "378.554",
      "volume": "817884",
      "turnover": "309590419.08",
      "trades": "5643"
    },
    {
      "date": "2022-12-05",
      "bid": "390.30",
      "ask": "390.35",
      "open": "384.80",
      "high": "395.45",
      "low": "383.55",
      "close": "390.30",
      "average": "391.3065",
      "volume": "1044699",
      "turnover": "408794391.25",
      "trades": "7170"
    },
    {
      "date": "2022-12-06",
      "bid": "389.95",
      "ask": "390.05",
      "open": "389.95",
      "high": "391.40",
      "low": "384.75",
      "close": "390.50",
      "average": "388.9847",
      "volume": "834029",
      "turnover": "324422747.64",
      "trades": "4896"
    },
    {
      "date": "2022-12-07",
      "bid": "387.30",
      "ask": "387.45",
      "open": "387.25",
      "high": "391.30",
      "low": "383.70",
      "close": "386.35",
      "average": "386.9162",
      "volume": "792832",
      "turnover": "306758185.69",
      "trades": "4678"
    },
    {
      "date": "2022-12-08",
      "bid": "397.35",
      "ask": "397.40",
      "open": "386.90",
      "high": "401.25",
      "low": "385.35",
      "close": "397.70",
      "average": "396.3774",
      "volume": "1107930",
      "turnover": "438465850.21",
      "trades": "7242"
    },
    {
      "date": "2022-12-09",
      "bid": "399.15",
      "ask": "399.25",
      "open": "401.50",
      "high": "405.90",
      "low": "394.50",
      "close": "399.20",
      "average": "399.29",
      "volume": "868616",
      "turnover": "346827508.85",
      "trades": "5310"
    },
    {
      "date": "2022-12-12",
      "bid": "390.40",
      "ask": "390.50",
      "open": "395.00",
      "high": "395.90",
      "low": "388.70",
      "close": "391.35",
      "average": "391.2985",
      "volume": "1165372",
      "turnover": "455995717.19",
      "trades": "4859"
    },
    {
      "date": "2022-12-13",
      "bid": "400.50",
      "ask": "400.65",
      "open": "393.80",
      "high": "408.15",
      "low": "392.00",
      "close": "401.15",
      "average": "400.7467",
      "volume": "1537963",
      "turnover": "616287045.84",
      "trades": "9227"
    },
    {
      "date": "2022-12-14",
      "bid": "399.95",
      "ask": "400.05",
      "open": "401.50",
      "high": "404.05",
      "low": "397.00",
      "close": "398.90",
      "average": "400.1549",
      "volume": "1091483",
      "turnover": "436779968.66",
      "trades": "6251"
    },
    {
      "date": "2022-12-15",
      "bid": "395.95",
      "ask": "396.05",
      "open": "394.90",
      "high": "401.45",
      "low": "393.55",
      "close": "395.75",
      "average": "396.635",
      "volume": "1316461",
      "turnover": "522159640.47",
      "trades": "7511"
    },
    {
      "date": "2022-12-16",
      "bid": "392.65",
      "ask": "392.75",
      "open": "392.00",
      "high": "396.35",
      "low": "387.50",
      "close": "392.35",
      "average": "391.7812",
      "volume": "1598970",
      "turnover": "626445505.63",
      "trades": "7398"
    },
    {
      "date": "2022-12-19",
      "bid": "394.60",
      "ask": "394.75",
      "open": "394.15",
      "high": "399.35",
      "low": "392.00",
      "close": "393.35",
      "average": "394.9095",
      "volume": "752578",
      "turnover": "295747760.27",
      "trades": "4717"
    },
    {
      "date": "2022-12-20",
      "bid": "397.30",
      "ask": "397.40",
      "open": "388.80",
      "high": "398.35",
      "low": "382.05",
      "close": "397.35",
      "average": "393.2476",
      "volume": "827345",
      "turnover": "325309752.43",
      "trades": "5476"
    },
    {
      "date": "2022-12-21",
      "bid": "401.00",
      "ask": "401.15",
      "open": "396.50",
      "high": "402.80",
      "low": "392.30",
      "close": "401.35",
      "average": "399.087",
      "volume": "923138",
      "turnover": "368409002.49",
      "trades": "6066"
    },
    {
      "date": "2022-12-22",
      "bid": "392.20",
      "ask": "392.30",
      "open": "401.40",
      "high": "403.45",
      "low": "392.00",
      "close": "393.60",
      "average": "397.3369",
      "volume": "733286",
      "turnover": "291375034.1",
      "trades": "4548"
    },
    {
      "date": "2022-12-23",
      "bid": "397.10",
      "ask": "397.20",
      "open": "395.00",
      "high": "399.00",
      "low": "394.10",
      "close": "396.70",
      "average": "396.5191",
      "volume": "451196",
      "turnover": "178908277.5",
      "trades": "3523"
    },
    {
      "date": "2022-12-27",
      "bid": "398.30",
      "ask": "398.40",
      "open": "404.00",
      "high": "404.00",
      "low": "397.10",
      "close": "397.10",
      "average": "399.6872",
      "volume": "507132",
      "turnover": "202697299.6",
      "trades": "3888"
    },
    {
      "date": "2022-12-28",
      "bid": "402.15",
      "ask": "402.25",
      "open": "397.10",
      "high": "408.50",
      "low": "396.35",
      "close": "402.20",
      "average": "403.777",
      "volume": "867739",
      "turnover": "350419206.78",
      "trades": "5701"
    },
    {
      "date": "2022-12-29",
      "bid": "401.05",
      "ask": "401.15",
      "open": "400.00",
      "high": "404.50",
      "low": "397.55",
      "close": "400.95",
      "average": "401.3785",
      "volume": "544327",
      "turnover": "218480733.12",
      "trades": "3990"
    },
    {
      "date": "2022-12-30",
      "bid": "391.95",
      "ask": "392.10",
      "open": "400.95",
      "high": "401.25",
      "low": "391.25",
      "close": "391.25",
      "average": "394.205",
      "volume": "632163",
      "turnover": "249203226.78",
      "trades": "3491"
    },
    {
      "date": "2023-01-02",
      "bid": "400.95",
      "ask": "401.10",
      "open": "394.35",
      "high": "401.50",
      "low": "393.35",
      "close": "401.00",
      "average": "398.7036",
      "volume": "408759",
      "turnover": "162973124.43",
      "trades": "4040"
    },
    {
      "date": "2023-01-03",
      "bid": "397.10",
      "ask": "397.25",
      "open": "402.50",
      "high": "405.45",
      "low": "391.75",
      "close": "398.35",
      "average": "397.7795",
      "volume": "980554",
      "turnover": "390058338.82",
      "trades": "6592"
    },
    {
      "date": "2023-01-04",
      "bid": "391.00",
      "ask": "391.10",
      "open": "400.00",
      "high": "401.25",
      "low": "386.50",
      "close": "392.30",
      "average": "392.1138",
      "volume": "945030",
      "turnover": "370556211.02",
      "trades": "5977"
    },
    {
      "date": "2023-01-05",
      "bid": "404.80",
      "ask": "404.85",
      "open": "394.50",
      "high": "408.65",
      "low": "391.25",
      "close": "408.65",
      "average": "403.6193",
      "volume": "859086",
      "turnover": "346735234.21",
      "trades": "4518"
    },
    {
      "date": "2023-01-09",
      "bid": "430.20",
      "ask": "430.35",
      "open": "420.90",
      "high": "432.05",
      "low": "414.60",
      "close": "432.05",
      "average": "427.2514",
      "volume": "1743502",
      "turnover": "744904430.91",
      "trades": "10658"
    },
    {
      "date": "2023-01-10",
      "bid": "430.50",
      "ask": "430.65",
      "open": "428.60",
      "high": "432.95",
      "low": "425.75",
      "close": "431.70",
      "average": "430.2958",
      "volume": "929486",
      "turnover": "399949788.5",
      "trades": "6173"
    },
    {
      "date": "2023-01-11",
      "bid": "439.15",
      "ask": "439.25",
      "open": "436.00",
      "high": "443.85",
      "low": "436.00",
      "close": "438.10",
      "average": "439.5337",
      "volume": "1075569",
      "turnover": "472752279.11",
      "trades": "7390"
    },
    {
      "date": "2023-01-12",
      "bid": "446.00",
      "ask": "446.10",
      "open": "440.25",
      "high": "448.95",
      "low": "440.00",
      "close": "445.10",
      "average": "445.2846",
      "volume": "1149685",
      "turnover": "511939342.61",
      "trades": "8426"
    },
    {
      "date": "2023-01-13",
      "bid": "447.05",
      "ask": "447.10",
      "open": "446.00",
      "high": "449.50",
      "low": "440.20",
      "close": "447.45",
      "average": "446.1642",
      "volume": "864318",
      "turnover": "385628792.5",
      "trades": "6200"
    },
    {
      "date": "2023-01-16",
      "bid": "446.85",
      "ask": "446.95",
      "open": "448.05",
      "high": "451.75",
      "low": "445.05",
      "close": "446.40",
      "average": "447.7728",
      "volume": "572524",
      "turnover": "256357130.86",
      "trades": "4520"
    },
    {
      "date": "2023-01-17",
      "bid": "447.60",
      "ask": "447.70",
      "open": "446.40",
      "high": "450.00",
      "low": "442.65",
      "close": "446.80",
      "average": "446.4281",
      "volume": "787274",
      "turnover": "351431827.04",
      "trades": "5607"
    },
    {
      "date": "2023-01-18",
      "bid": "454.85",
      "ask": "455.00",
      "open": "451.50",
      "high": "458.55",
      "low": "449.60",
      "close": "454.20",
      "average": "454.8057",
      "volume": "1178942",
      "turnover": "536186685.18",
      "trades": "8676"
    },
    {
      "date": "2023-01-19",
      "bid": "446.05",
      "ask": "446.20",
      "open": "448.00",
      "high": "451.55",
      "low": "439.35",
      "close": "445.80",
      "average": "445.3548",
      "volume": "938426",
      "turnover": "417906919.75",
      "trades": "7208"
    },
    {
      "date": "2023-01-20",
      "bid": "452.35",
      "ask": "452.45",
      "open": "452.00",
      "high": "454.25",
      "low": "445.75",
      "close": "452.80",
      "average": "451.2764",
      "volume": "943031",
      "turnover": "425346072.69",
      "trades": "5664"
    },
    {
      "date": "2023-01-23",
      "bid": "463.25",
      "ask": "463.30",
      "open": "465.75",
      "high": "469.15",
      "low": "457.50",
      "close": "463.60",
      "average": "463.4945",
      "volume": "1347591",
      "turnover": "622430405.49",
      "trades": "9049"
    },
    {
      "date": "2023-01-24",
      "bid": "464.75",
      "ask": "464.90",
      "open": "465.80",
      "high": "466.60",
      "low": "457.15",
      "close": "464.55",
      "average": "462.3702",
      "volume": "812930",
      "turnover": "375845412.9",
      "trades": "5500"
    },
    {
      "date": "2023-01-25",
      "bid": "467.00",
      "ask": "467.15",
      "open": "465.00",
      "high": "468.65",
      "low": "461.65",
      "close": "466.40",
      "average": "466.0719",
      "volume": "648578",
      "turnover": "302279207.8",
      "trades": "4902"
    },
    {
      "date": "2023-01-26",
      "bid": "473.95",
      "ask": "474.10",
      "open": "468.40",
      "high": "477.40",
      "low": "467.15",
      "close": "473.55",
      "average": "473.3766",
      "volume": "1000110",
      "turnover": "473439621.77",
      "trades": "8801"
    },
    {
      "date": "2023-01-27",
      "bid": "469.90",
      "ask": "470.05",
      "open": "474.10",
      "high": "478.65",
      "low": "467.95",
      "close": "471.45",
      "average": "473.0035",
      "volume": "751087",
      "turnover": "355256158.87",
      "trades": "5301"
    },
    {
      "date": "2023-01-30",
      "bid": "472.30",
      "ask": "472.35",
      "open": "468.25",
      "high": "473.15",
      "low": "465.10",
      "close": "471.50",
      "average": "470.6932",
      "volume": "742838",
      "turnover": "349653381.25",
      "trades": "5870"
    },
    {
      "date": "2023-01-31",
      "bid": "468.30",
      "ask": "468.50",
      "open": "470.00",
      "high": "470.65",
      "low": "459.70",
      "close": "467.50",
      "average": "465.4119",
      "volume": "1121455",
      "turnover": "521933712.11",
      "trades": "8488"
    },
    {
      "date": "2023-02-01",
      "bid": "464.65",
      "ask": "464.70",
      "open": "467.50",
      "high": "471.15",
      "low": "460.10",
      "close": "463.75",
      "average": "465.4092",
      "volume": "803954",
      "turnover": "374153470.63",
      "trades": "5836"
    },
    {
      "date": "2023-02-02",
      "bid": "461.45",
      "ask": "461.55",
      "open": "464.90",
      "high": "468.45",
      "low": "456.40",
      "close": "462.20",
      "average": "461.6346",
      "volume": "1252735",
      "turnover": "578254149.34",
      "trades": "8511"
    },
    {
      "date": "2023-02-03",
      "bid": "456.10",
      "ask": "456.20",
      "open": "459.45",
      "high": "466.40",
      "low": "456.05",
      "close": "458.25",
      "average": "459.5929",
      "volume": "1149254",
      "turnover": "528212614.41",
      "trades": "8091"
    },
    {
      "date": "2023-02-06",
      "bid": "447.55",
      "ask": "447.65",
      "open": "455.00",
      "high": "455.35",
      "low": "445.85",
      "close": "447.85",
      "average": "448.9642",
      "volume": "1184200",
      "turnover": "531661526.41",
      "trades": "8623"
    },
    {
      "date": "2023-02-07",
      "bid": "451.75",
      "ask": "451.85",
      "open": "451.30",
      "high": "455.25",
      "low": "448.45",
      "close": "452.25",
      "average": "452.2961",
      "volume": "840233",
      "turnover": "380024998.07",
      "trades": "5629"
    },
    {
      "date": "2023-02-08",
      "bid": "447.00",
      "ask": "447.10",
      "open": "450.80",
      "high": "455.30",
      "low": "445.65",
      "close": "446.35",
      "average": "449.4751",
      "volume": "948289",
      "turnover": "426281641.9",
      "trades": "6887"
    },
    {
      "date": "2023-02-09",
      "bid": "437.75",
      "ask": "437.95",
      "open": "450.95",
      "high": "451.00",
      "low": "437.55",
      "close": "439.70",
      "average": "442.3774",
      "volume": "765027",
      "turnover": "338439663.94",
      "trades": "6421"
    },
    {
      "date": "2023-02-10",
      "bid": "425.60",
      "ask": "425.80",
      "open": "437.70",
      "high": "439.70",
      "low": "424.70",
      "close": "427.85",
      "average": "429.9144",
      "volume": "946615",
      "turnover": "406965305.68",
      "trades": "7731"
    },
    {
      "date": "2023-02-13",
      "bid": "433.90",
      "ask": "434.05",
      "open": "430.15",
      "high": "435.50",
      "low": "429.10",
      "close": "433.40",
      "average": "433.024",
      "volume": "862172",
      "turnover": "373341446.5",
      "trades": "5747"
    },
    {
      "date": "2023-02-14",
      "bid": "439.75",
      "ask": "439.90",
      "open": "439.20",
      "high": "444.30",
      "low": "428.65",
      "close": "439.50",
      "average": "438.368",
      "volume": "1423602",
      "turnover": "624045536.69",
      "trades": "11470"
    },
    {
      "date": "2023-02-15",
      "bid": "436.40",
      "ask": "436.60",
      "open": "435.30",
      "high": "439.10",
      "low": "427.85",
      "close": "437.40",
      "average": "434.983",
      "volume": "1218558",
      "turnover": "530023177.46",
      "trades": "9829"
    },
    {
      "date": "2023-02-16",
      "bid": "445.65",
      "ask": "445.80",
      "open": "440.90",
      "high": "447.10",
      "low": "439.70",
      "close": "446.20",
      "average": "444.3236",
      "volume": "980174",
      "turnover": "435505630.77",
      "trades": "6899"
    },
    {
      "date": "2023-02-17",
      "bid": "443.55",
      "ask": "443.65",
      "open": "443.85",
      "high": "447.45",
      "low": "441.15",
      "close": "445.05",
      "average": "444.4205",
      "volume": "771064",
      "turnover": "342673679.19",
      "trades": "6106"
    },
    {
      "date": "2023-02-20",
      "bid": "448.40",
      "ask": "448.50",
      "open": "445.05",
      "high": "450.10",
      "low": "441.15",
      "close": "448.00",
      "average": "446.8589",
      "volume": "818776",
      "turnover": "365891635.27",
      "trades": "5527"
    },
    {
      "date": "2023-02-21",
      "bid": "445.05",
      "ask": "445.10",
      "open": "450.00",
      "high": "452.50",
      "low": "443.50",
      "close": "444.15",
      "average": "445.4112",
      "volume": "799354",
      "turnover": "356046463.62",
      "trades": "5715"
    },
    {
      "date": "2023-02-22",
      "bid": "439.00",
      "ask": "439.20",
      "open": "442.50",
      "high": "442.60",
      "low": "433.45",
      "close": "439.15",
      "average": "438.2485",
      "volume": "1163509",
      "turnover": "509888455.84",
      "trades": "7928"
    },
    {
      "date": "2023-02-23",
      "bid": "434.05",
      "ask": "434.15",
      "open": "439.95",
      "high": "444.50",
      "low": "433.55",
      "close": "433.55",
      "average": "436.9611",
      "volume": "1126941",
      "turnover": "492443161.43",
      "trades": "7801"
    },
    {
      "date": "2023-02-24",
      "bid": "417.55",
      "ask": "417.65",
      "open": "433.50",
      "high": "433.60",
      "low": "415.25",
      "close": "417.65",
      "average": "420.7182",
      "volume": "1366460",
      "turnover": "574879423.29",
      "trades": "10169"
    },
    {
      "date": "2023-02-27",
      "bid": "425.60",
      "ask": "425.80",
      "open": "417.35",
      "high": "426.90",
      "low": "415.15",
      "close": "426.20",
      "average": "424.1329",
      "volume": "787696",
      "turnover": "334063137.68",
      "trades": "6377"
    },
    {
      "date": "2023-02-28",
      "bid": "430.30",
      "ask": "430.50",
      "open": "427.25",
      "high": "430.90",
      "low": "422.10",
      "close": "430.15",
      "average": "429.3176",
      "volume": "1504747",
      "turnover": "645989109.38",
      "trades": "6053"
    },
    {
      "date": "2023-03-01",
      "bid": "446.65",
      "ask": "446.80",
      "open": "436.00",
      "high": "455.50",
      "low": "435.90",
      "close": "446.85",
      "average": "447.8814",
      "volume": "1337993",
      "turnover": "599284487.8",
      "trades": "8798"
    },
    {
      "date": "2023-03-02",
      "bid": "435.80",
      "ask": "435.90",
      "open": "440.00",
      "high": "442.70",
      "low": "432.30",
      "close": "435.80",
      "average": "436.4705",
      "volume": "938734",
      "turnover": "409742625.25",
      "trades": "7441"
    },
    {
      "date": "2023-03-03",
      "bid": "439.50",
      "ask": "439.55",
      "open": "428.20",
      "high": "444.90",
      "low": "428.15",
      "close": "439.70",
      "average": "438.5684",
      "volume": "995101",
      "turnover": "436407882.48",
      "trades": "6802"
    },
    {
      "date": "2023-03-06",
      "bid": "428.10",
      "ask": "428.20",
      "open": "437.60",
      "high": "438.50",
      "low": "425.00",
      "close": "428.05",
      "average": "429.4146",
      "volume": "1157089",
      "turnover": "496874412.54",
      "trades": "9095"
    },
    {
      "date": "2023-03-07",
      "bid": "420.25",
      "ask": "420.40",
      "open": "429.35",
      "high": "430.60",
      "low": "420.15",
      "close": "421.00",
      "average": "423.0089",
      "volume": "1166587",
      "turnover": "493523217.05",
      "trades": "6113"
    },
    {
      "date": "2023-03-08",
      "bid": "428.20",
      "ask": "428.30",
      "open": "419.00",
      "high": "428.30",
      "low": "417.75",
      "close": "428.10",
      "average": "425.9251",
      "volume": "1391552",
      "turnover": "592646648.32",
      "trades": "6768"
    },
    {
      "date": "2023-03-09",
      "bid": "417.85",
      "ask": "418.00",
      "open": "425.90",
      "high": "426.85",
      "low": "417.25",
      "close": "417.25",
      "average": "419.5222",
      "volume": "835146",
      "turnover": "350369361.08",
      "trades": "7046"
    },
    {
      "date": "2023-03-10",
      "bid": "410.75",
      "ask": "410.85",
      "open": "410.45",
      "high": "414.55",
      "low": "406.50",
      "close": "411.85",
      "average": "411.2984",
      "volume": "1003578",
      "turnover": "412759335.73",
      "trades": "7542"
    },
    {
      "date": "2023-03-13",
      "bid": "403.05",
      "ask": "403.25",
      "open": "415.35",
      "high": "417.55",
      "low": "395.90",
      "close": "405.00",
      "average": "403.6921",
      "volume": "1686679",
      "turnover": "680884001.1",
      "trades": "12995"
    },
    {
      "date": "2023-03-14",
      "bid": "409.80",
      "ask": "409.95",
      "open": "403.50",
      "high": "411.05",
      "low": "401.10",
      "close": "409.15",
      "average": "407.7197",
      "volume": "1253675",
      "turnover": "511125623.04",
      "trades": "7355"
    },
    {
      "date": "2023-03-15",
      "bid": "384.20",
      "ask": "384.35",
      "open": "406.60",
      "high": "406.60",
      "low": "382.90",
      "close": "382.90",
      "average": "389.5534",
      "volume": "1531955",
      "turnover": "596824307.39",
      "trades": "10645"
    },
    {
      "date": "2023-03-16",
      "bid": "383.70",
      "ask": "383.90",
      "open": "387.00",
      "high": "390.00",
      "low": "377.70",
      "close": "383.20",
      "average": "383.1617",
      "volume": "1659193",
      "turnover": "635753424.08",
      "trades": "9975"
    },
    {
      "date": "2023-03-17",
      "bid": "382.20",
      "ask": "382.35",
      "open": "390.60",
      "high": "396.00",
      "low": "378.20",
      "close": "381.85",
      "average": "385.7203",
      "volume": "1921599",
      "turnover": "741228500.68",
      "trades": "11844"
    },
    {
      "date": "2023-03-20",
      "bid": "396.70",
      "ask": "396.85",
      "open": "381.55",
      "high": "399.05",
      "low": "377.75",
      "close": "396.60",
      "average": "392.6247",
      "volume": "1446309",
      "turnover": "567804640.22",
      "trades": "9150"
    },
    {
      "date": "2023-03-21",
      "bid": "399.35",
      "ask": "399.55",
      "open": "399.15",
      "high": "408.30",
      "low": "397.85",
      "close": "398.65",
      "average": "402.2329",
      "volume": "1199004",
      "turnover": "482281755.69",
      "trades": "8489"
    },
    {
      "date": "2023-03-22",
      "bid": "397.10",
      "ask": "397.15",
      "open": "398.65",
      "high": "398.80",
      "low": "392.60",
      "close": "396.80",
      "average": "396.106",
      "volume": "904857",
      "turnover": "358378322.03",
      "trades": "5727"
    },
    {
      "date": "2023-03-23",
      "bid": "395.75",
      "ask": "395.90",
      "open": "399.80",
      "high": "400.20",
      "low": "389.35",
      "close": "396.60",
      "average": "395.0135",
      "volume": "856078",
      "turnover": "338187957.35",
      "trades": "5363"
    },
    {
      "date": "2023-03-24",
      "bid": "392.35",
      "ask": "392.50",
      "open": "396.45",
      "high": "396.45",
      "low": "384.05",
      "close": "392.00",
      "average": "390.2211",
      "volume": "1115442",
      "turnover": "435250151.36",
      "trades": "7974"
    },
    {
      "date": "2023-03-27",
      "bid": "393.20",
      "ask": "393.30",
      "open": "393.30",
      "high": "396.50",
      "low": "384.15",
      "close": "392.30",
      "average": "391.1097",
      "volume": "956028",
      "turnover": "373925103.83",
      "trades": "6583"
    },
    {
      "date": "2023-03-28",
      "bid": "399.55",
      "ask": "399.70",
      "open": "399.70",
      "high": "402.30",
      "low": "396.65",
      "close": "399.60",
      "average": "398.7999",
      "volume": "805929",
      "turnover": "321400335.91",
      "trades": "6476"
    },
    {
      "date": "2023-03-29",
      "bid": "403.15",
      "ask": "403.25",
      "open": "401.75",
      "high": "405.30",
      "low": "396.10",
      "close": "403.60",
      "average": "402.1371",
      "volume": "970956",
      "turnover": "390452676.15",
      "trades": "6139"
    },
    {
      "date": "2023-03-30",
      "bid": "403.85",
      "ask": "403.90",
      "open": "398.00",
      "high": "408.40",
      "low": "393.95",
      "close": "403.65",
      "average": "402.5829",
      "volume": "1546673",
      "turnover": "622562455.32",
      "trades": "9780"
    },
    {
      "date": "2023-03-31",
      "bid": "408.00",
      "ask": "408.15",
      "open": "404.95",
      "high": "409.35",
      "low": "399.85",
      "close": "407.80",
      "average": "406.3821",
      "volume": "1475551",
      "turnover": "599612370.46",
      "trades": "6140"
    },
    {
      "date": "2023-04-03",
      "bid": "404.70",
      "ask": "404.90",
      "open": "408.00",
      "high": "409.10",
      "low": "402.70",
      "close": "404.50",
      "average": "405.2496",
      "volume": "1128391",
      "turnover": "457275023",
      "trades": "7591"
    },
    {
      "date": "2023-04-04",
      "bid": "392.80",
      "ask": "392.90",
      "open": "405.30",
      "high": "409.90",
      "low": "392.70",
      "close": "394.00",
      "average": "399.4515",
      "volume": "1529760",
      "turnover": "611064055.79",
      "trades": "10893"
    },
    {
      "date": "2023-04-05",
      "bid": "387.00",
      "ask": "387.30",
      "open": "392.50",
      "high": "392.50",
      "low": "382.30",
      "close": "385.60",
      "average": "385.8459",
      "volume": "1746839",
      "turnover": "673959819.95",
      "trades": "11060"
    },
    {
      "date": "2023-04-06",
      "bid": "391.70",
      "ask": "391.80",
      "open": "388.80",
      "high": "394.90",
      "low": "388.20",
      "close": "392.00",
      "average": "391.8278",
      "volume": "717125",
      "turnover": "280961332.6",
      "trades": "3576"
    },
    {
      "date": "2023-04-11",
      "bid": "401.70",
      "ask": "401.90",
      "open": "399.90",
      "high": "402.10",
      "low": "392.60",
      "close": "400.60",
      "average": "397.7897",
      "volume": "1383827",
      "turnover": "550176156",
      "trades": "7424"
    },
    {
      "date": "2023-04-12",
      "bid": "398.40",
      "ask": "398.50",
      "open": "399.30",
      "high": "404.10",
      "low": "396.60",
      "close": "397.50",
      "average": "398.3995",
      "volume": "1145625",
      "turnover": "456418091.6",
      "trades": "6894"
    },
    {
      "date": "2023-04-13",
      "bid": "409.70",
      "ask": "409.80",
      "open": "398.70",
      "high": "409.90",
      "low": "397.50",
      "close": "409.60",
      "average": "406.1543",
      "volume": "1268268",
      "turnover": "515093460.35",
      "trades": "7209"
    },
    {
      "date": "2023-04-14",
      "bid": "408.50",
      "ask": "408.70",
      "open": "411.50",
      "high": "414.50",
      "low": "406.90",
      "close": "407.40",
      "average": "409.9175",
      "volume": "1062444",
      "turnover": "435517067.75",
      "trades": "7157"
    },
    {
      "date": "2023-04-17",
      "bid": "409.30",
      "ask": "409.50",
      "open": "411.90",
      "high": "416.40",
      "low": "408.50",
      "close": "410.00",
      "average": "410.9677",
      "volume": "1155704",
      "turnover": "474984242.9",
      "trades": "5996"
    },
    {
      "date": "2023-04-18",
      "bid": "414.50",
      "ask": "414.60",
      "open": "411.80",
      "high": "416.50",
      "low": "410.70",
      "close": "414.50",
      "average": "414.0853",
      "volume": "1151252",
      "turnover": "476808611.65",
      "trades": "5774"
    },
    {
      "date": "2023-04-19",
      "bid": "410.10",
      "ask": "410.30",
      "open": "412.50",
      "high": "414.80",
      "low": "406.30",
      "close": "409.10",
      "average": "409.4231",
      "volume": "1130219",
      "turnover": "462749937.75",
      "trades": "6576"
    },
    {
      "date": "2023-04-20",
      "bid": "409.50",
      "ask": "409.70",
      "open": "409.10",
      "high": "411.80",
      "low": "404.70",
      "close": "409.50",
      "average": "408.3207",
      "volume": "1068325",
      "turnover": "436183374.5",
      "trades": "6213"
    },
    {
      "date": "2023-04-21",
      "bid": "401.10",
      "ask": "401.30",
      "open": "408.10",
      "high": "408.30",
      "low": "399.20",
      "close": "401.00",
      "average": "401.9082",
      "volume": "1380956",
      "turnover": "555024210.85",
      "trades": "6744"
    },
    {
      "date": "2023-04-24",
      "bid": "395.40",
      "ask": "395.50",
      "open": "399.40",
      "high": "400.30",
      "low": "392.20",
      "close": "394.50",
      "average": "395.6119",
      "volume": "1471525",
      "turnover": "582121838.54",
      "trades": "7807"
    },
    {
      "date": "2023-04-25",
      "bid": "366.10",
      "ask": "366.30",
      "open": "378.70",
      "high": "378.70",
      "low": "364.00",
      "close": "366.60",
      "average": "370.531",
      "volume": "3344338",
      "turnover": "1240524673.55",
      "trades": "21113"
    },
    {
      "date": "2023-04-26",
      "bid": "355.20",
      "ask": "355.40",
      "open": "354.80",
      "high": "362.30",
      "low": "351.60",
      "close": "356.00",
      "average": "356.5701",
      "volume": "1897562",
      "turnover": "676580413.32",
      "trades": "10455"
    },
    {
      "date": "2023-04-27",
      "bid": "363.50",
      "ask": "363.70",
      "open": "356.60",
      "high": "365.80",
      "low": "354.00",
      "close": "364.10",
      "average": "363.2397",
      "volume": "1695706",
      "turnover": "615932493.9",
      "trades": "8608"
    },
    {
      "date": "2023-04-28",
      "bid": "366.10",
      "ask": "366.20",
      "open": "365.90",
      "high": "366.90",
      "low": "357.50",
      "close": "366.20",
      "average": "364.6004",
      "volume": "1834885",
      "turnover": "668959051.2",
      "trades": "8322"
    },
    {
      "date": "2023-05-02",
      "bid": "362.10",
      "ask": "362.30",
      "open": "368.00",
      "high": "369.20",
      "low": "359.80",
      "close": "362.40",
      "average": "363.358",
      "volume": "1313191",
      "turnover": "477190176.6",
      "trades": "6391"
    },
    {
      "date": "2023-05-03",
      "bid": "363.90",
      "ask": "364.10",
      "open": "364.20",
      "high": "365.60",
      "low": "360.50",
      "close": "364.50",
      "average": "363.4289",
      "volume": "1052815",
      "turnover": "382587798.85",
      "trades": "6029"
    },
    {
      "date": "2023-05-04",
      "bid": "357.30",
      "ask": "357.50",
      "open": "365.40",
      "high": "366.40",
      "low": "357.30",
      "close": "357.30",
      "average": "360.036",
      "volume": "1407220",
      "turnover": "506858823.2",
      "trades": "6477"
    },
    {
      "date": "2023-05-05",
      "bid": "366.80",
      "ask": "367.00",
      "open": "359.50",
      "high": "366.90",
      "low": "356.20",
      "close": "366.70",
      "average": "363.1579",
      "volume": "1076974",
      "turnover": "390914830.95",
      "trades": "5226"
    },
    {
      "date": "2023-05-08",
      "bid": "370.50",
      "ask": "370.60",
      "open": "368.90",
      "high": "373.40",
      "low": "366.80",
      "close": "370.80",
      "average": "370.8402",
      "volume": "765260",
      "turnover": "283807950.55",
      "trades": "4411"
    },
    {
      "date": "2023-05-09",
      "bid": "360.20",
      "ask": "360.35",
      "open": "362.00",
      "high": "362.00",
      "low": "355.70",
      "close": "361.85",
      "average": "359.4498",
      "volume": "977762",
      "turnover": "351399168.32",
      "trades": "5757"
    },
    {
      "date": "2023-05-10",
      "bid": "354.20",
      "ask": "354.35",
      "open": "366.00",
      "high": "367.70",
      "low": "353.65",
      "close": "354.60",
      "average": "358.4528",
      "volume": "900081",
      "turnover": "322599200.88",
      "trades": "4898"
    },
    {
      "date": "2023-05-11",
      "bid": "341.60",
      "ask": "341.65",
      "open": "350.00",
      "high": "355.75",
      "low": "339.65",
      "close": "340.40",
      "average": "344.2543",
      "volume": "1607650",
      "turnover": "553675111.38",
      "trades": "8953"
    },
    {
      "date": "2023-05-12",
      "bid": "347.65",
      "ask": "347.80",
      "open": "338.80",
      "high": "349.65",
      "low": "338.80",
      "close": "346.85",
      "average": "346.6817",
      "volume": "1122899",
      "turnover": "389284382.72",
      "trades": "5730"
    },
    {
      "date": "2023-05-15",
      "bid": "353.15",
      "ask": "353.35",
      "open": "349.35",
      "high": "354.60",
      "low": "348.35",
      "close": "352.90",
      "average": "352.3789",
      "volume": "891963",
      "turnover": "314308174.32",
      "trades": "4224"
    },
    {
      "date": "2023-05-16",
      "bid": "346.75",
      "ask": "346.95",
      "open": "349.00",
      "high": "351.50",
      "low": "345.85",
      "close": "346.65",
      "average": "347.5447",
      "volume": "999886",
      "turnover": "347521220.96",
      "trades": "4684"
    },
    {
      "date": "2023-05-17",
      "bid": "348.65",
      "ask": "348.75",
      "open": "345.00",
      "high": "351.45",
      "low": "345.00",
      "close": "347.20",
      "average": "347.847",
      "volume": "410741",
      "turnover": "142881868.28",
      "trades": "1933"
    },
    {
      "date": "2023-05-19",
      "bid": "349.05",
      "ask": "349.15",
      "open": "346.85",
      "high": "350.85",
      "low": "346.55",
      "close": "348.80",
      "average": "348.8612",
      "volume": "1005803",
      "turnover": "350881134.79",
      "trades": "4886"
    },
    {
      "date": "2023-05-22",
      "bid": "343.10",
      "ask": "343.15",
      "open": "345.70",
      "high": "346.60",
      "low": "341.45",
      "close": "342.40",
      "average": "343.1621",
      "volume": "911371",
      "turnover": "312742071.45",
      "trades": "5187"
    },
    {
      "date": "2023-05-23",
      "bid": "336.95",
      "ask": "337.00",
      "open": "341.20",
      "high": "342.85",
      "low": "336.55",
      "close": "336.95",
      "average": "338.6701",
      "volume": "954360",
      "turnover": "323258945.68",
      "trades": "4917"
    },
    {
      "date": "2023-05-24",
      "bid": "331.50",
      "ask": "331.65",
      "open": "334.70",
      "high": "337.60",
      "low": "328.30",
      "close": "332.30",
      "average": "332.2801",
      "volume": "1314481",
      "turnover": "436824656.34",
      "trades": "6472"
    },
    {
      "date": "2023-05-25",
      "bid": "334.15",
      "ask": "334.25",
      "open": "333.35",
      "high": "338.80",
      "low": "331.90",
      "close": "333.30",
      "average": "334.4797",
      "volume": "1122015",
      "turnover": "375305387.36",
      "trades": "5180"
    },
    {
      "date": "2023-05-26",
      "bid": "343.10",
      "ask": "343.30",
      "open": "339.60",
      "high": "343.75",
      "low": "339.25",
      "close": "342.70",
      "average": "342.3042",
      "volume": "1059692",
      "turnover": "362733300.7",
      "trades": "5503"
    },
    {
      "date": "2023-05-29",
      "bid": "341.05",
      "ask": "341.15",
      "open": "343.60",
      "high": "344.70",
      "low": "340.65",
      "close": "340.65",
      "average": "341.9143",
      "volume": "459830",
      "turnover": "157224567.78",
      "trades": "2801"
    },
    {
      "date": "2023-05-30",
      "bid": "338.10",
      "ask": "338.15",
      "open": "340.60",
      "high": "346.50",
      "low": "337.30",
      "close": "337.70",
      "average": "341.2566",
      "volume": "1161404",
      "turnover": "396503150",
      "trades": "5507"
    },
    {
      "date": "2023-05-31",
      "bid": "330.70",
      "ask": "330.80",
      "open": "334.10",
      "high": "338.15",
      "low": "330.05",
      "close": "330.45",
      "average": "331.3498",
      "volume": "2128268",
      "turnover": "705303369.06",
      "trades": "7311"
    },
    {
      "date": "2023-06-01",
      "bid": "337.30",
      "ask": "337.45",
      "open": "335.85",
      "high": "337.70",
      "low": "332.55",
      "close": "336.55",
      "average": "335.4512",
      "volume": "938858",
      "turnover": "315098880.98",
      "trades": "4435"
    },
    {
      "date": "2023-06-02",
      "bid": "357.60",
      "ask": "357.70",
      "open": "344.80",
      "high": "361.30",
      "low": "344.60",
      "close": "357.80",
      "average": "355.9232",
      "volume": "1661725",
      "turnover": "591418821.45",
      "trades": "7871"
    },
    {
      "date": "2023-06-05",
      "bid": "352.90",
      "ask": "353.30",
      "open": "356.00",
      "high": "359.10",
      "low": "352.20",
      "close": "352.20",
      "average": "354.2626",
      "volume": "1070229",
      "turnover": "379156043.75",
      "trades": "4578"
    },
    {
      "date": "2023-06-07",
      "bid": "361.10",
      "ask": "361.30",
      "open": "352.20",
      "high": "370.20",
      "low": "352.20",
      "close": "360.90",
      "average": "362.4036",
      "volume": "1682733",
      "turnover": "610846618.85",
      "trades": "8050"
    },
    {
      "date": "2023-06-08",
      "bid": "359.20",
      "ask": "359.30",
      "open": "358.50",
      "high": "362.00",
      "low": "356.60",
      "close": "358.80",
      "average": "359.542",
      "volume": "955506",
      "turnover": "343547183.35",
      "trades": "5039"
    },
    {
      "date": "2023-06-09",
      "bid": "361.80",
      "ask": "361.90",
      "open": "358.80",
      "high": "363.40",
      "low": "358.30",
      "close": "361.80",
      "average": "361.5803",
      "volume": "856212",
      "turnover": "309589729.5",
      "trades": "4215"
    },
    {
      "date": "2023-06-12",
      "bid": "355.40",
      "ask": "355.60",
      "open": "360.00",
      "high": "361.50",
      "low": "354.30",
      "close": "354.80",
      "average": "356.1091",
      "volume": "853682",
      "turnover": "304040318.8",
      "trades": "4075"
    },
    {
      "date": "2023-06-13",
      "bid": "345.10",
      "ask": "345.30",
      "open": "341.50",
      "high": "358.60",
      "low": "336.60",
      "close": "345.00",
      "average": "347.0021",
      "volume": "2536838",
      "turnover": "880423019.8",
      "trades": "12236"
    },
    {
      "date": "2023-06-14",
      "bid": "324.80",
      "ask": "325.00",
      "open": "321.00",
      "high": "329.20",
      "low": "313.60",
      "close": "324.20",
      "average": "321.6145",
      "volume": "4332335",
      "turnover": "1393113469.3",
      "trades": "21247"
    },
    {
      "date": "2023-06-15",
      "bid": "321.60",
      "ask": "321.70",
      "open": "322.40",
      "high": "323.50",
      "low": "316.50",
      "close": "322.20",
      "average": "320.2411",
      "volume": "1900111",
      "turnover": "608450911.04",
      "trades": "9569"
    },
    {
      "date": "2023-06-16",
      "bid": "331.80",
      "ask": "332.00",
      "open": "326.00",
      "high": "332.70",
      "low": "322.60",
      "close": "332.60",
      "average": "330.3179",
      "volume": "2882244",
      "turnover": "951880285.5",
      "trades": "9117"
    },
    {
      "date": "2023-06-19",
      "bid": "323.70",
      "ask": "323.80",
      "open": "330.00",
      "high": "330.10",
      "low": "323.50",
      "close": "324.00",
      "average": "325.4208",
      "volume": "984890",
      "turnover": "320887272.35",
      "trades": "4979"
    },
    {
      "date": "2023-06-20",
      "bid": "317.40",
      "ask": "317.50",
      "open": "322.00",
      "high": "324.70",
      "low": "317.40",
      "close": "318.20",
      "average": "319.1495",
      "volume": "1160575",
      "turnover": "370848854.77",
      "trades": "5638"
    },
    {
      "date": "2023-06-21",
      "bid": "310.10",
      "ask": "310.20",
      "open": "318.30",
      "high": "318.35",
      "low": "307.30",
      "close": "310.70",
      "average": "311.2972",
      "volume": "1390505",
      "turnover": "432805207.43",
      "trades": "8402"
    },
    {
      "date": "2023-06-22",
      "bid": "308.45",
      "ask": "308.55",
      "open": "307.90",
      "high": "311.05",
      "low": "304.25",
      "close": "308.70",
      "average": "307.8258",
      "volume": "1339210",
      "turnover": "412211801.79",
      "trades": "8227"
    },
    {
      "date": "2023-06-26",
      "bid": "308.85",
      "ask": "308.90",
      "open": "306.80",
      "high": "311.75",
      "low": "303.05",
      "close": "310.05",
      "average": "308.5826",
      "volume": "1037976",
      "turnover": "320281497.57",
      "trades": "5199"
    },
    {
      "date": "2023-06-27",
      "bid": "312.25",
      "ask": "312.35",
      "open": "313.70",
      "high": "314.50",
      "low": "305.20",
      "close": "312.10",
      "average": "310.955",
      "volume": "841898",
      "turnover": "261774006.46",
      "trades": "5316"
    },
    {
      "date": "2023-06-28",
      "bid": "307.20",
      "ask": "307.30",
      "open": "314.55",
      "high": "314.60",
      "low": "304.80",
      "close": "307.60",
      "average": "308.3611",
      "volume": "750224",
      "turnover": "231342048.38",
      "trades": "4471"
    },
    {
      "date": "2023-06-29",
      "bid": "307.95",
      "ask": "308.05",
      "open": "305.85",
      "high": "309.30",
      "low": "305.80",
      "close": "308.75",
      "average": "308.1339",
      "volume": "727657",
      "turnover": "224208623.73",
      "trades": "3904"
    },
    {
      "date": "2023-06-30",
      "bid": "312.15",
      "ask": "312.30",
      "open": "311.70",
      "high": "316.00",
      "low": "310.10",
      "close": "311.55",
      "average": "312.3441",
      "volume": "1106138",
      "turnover": "345502685.01",
      "trades": "5280"
    },
    {
      "date": "2023-07-03",
      "bid": "320.00",
      "ask": "320.10",
      "open": "314.60",
      "high": "321.95",
      "low": "312.85",
      "close": "319.80",
      "average": "318.7781",
      "volume": "983166",
      "turnover": "313413656.47",
      "trades": "5580"
    },
    {
      "date": "2023-07-04",
      "bid": "322.95",
      "ask": "323.00",
      "open": "322.25",
      "high": "323.75",
      "low": "319.60",
      "close": "322.95",
      "average": "321.9173",
      "volume": "739279",
      "turnover": "237976838.53",
      "trades": "4278"
    },
    {
      "date": "2023-07-05",
      "bid": "318.10",
      "ask": "318.25",
      "open": "319.90",
      "high": "322.60",
      "low": "317.00",
      "close": "318.75",
      "average": "319.3911",
      "volume": "1141023",
      "turnover": "364473610.77",
      "trades": "5113"
    },
    {
      "date": "2023-07-06",
      "bid": "308.95",
      "ask": "309.20",
      "open": "315.05",
      "high": "317.35",
      "low": "307.70",
      "close": "309.95",
      "average": "311.6838",
      "volume": "1071575",
      "turnover": "333998249.86",
      "trades": "6238"
    },
    {
      "date": "2023-07-07",
      "bid": "317.85",
      "ask": "317.95",
      "open": "312.15",
      "high": "319.20",
      "low": "310.80",
      "close": "317.55",
      "average": "316.8192",
      "volume": "954163",
      "turnover": "302280615.75",
      "trades": "4611"
    },
    {
      "date": "2023-07-10",
      "bid": "322.10",
      "ask": "322.20",
      "open": "318.00",
      "high": "325.90",
      "low": "316.30",
      "close": "322.90",
      "average": "322.2439",
      "volume": "1215071",
      "turnover": "391545343.52",
      "trades": "6037"
    },
    {
      "date": "2023-07-11",
      "bid": "325.10",
      "ask": "325.25",
      "open": "327.30",
      "high": "327.45",
      "low": "322.05",
      "close": "325.55",
      "average": "325.0756",
      "volume": "676623",
      "turnover": "219949704.93",
      "trades": "3569"
    },
    {
      "date": "2023-07-12",
      "bid": "333.70",
      "ask": "333.80",
      "open": "326.15",
      "high": "334.05",
      "low": "323.00",
      "close": "332.80",
      "average": "331.3221",
      "volume": "802488",
      "turnover": "265883716.46",
      "trades": "4817"
    },
    {
      "date": "2023-07-13",
      "bid": "335.90",
      "ask": "336.10",
      "open": "334.25",
      "high": "337.60",
      "low": "331.40",
      "close": "335.30",
      "average": "335.4931",
      "volume": "819847",
      "turnover": "275060017.94",
      "trades": "5316"
    },
    {
      "date": "2023-07-14",
      "bid": "334.50",
      "ask": "334.60",
      "open": "332.45",
      "high": "334.80",
      "low": "329.45",
      "close": "334.55",
      "average": "333.6917",
      "volume": "1031849",
      "turnover": "344314422.14",
      "trades": "5611"
    },
    {
      "date": "2023-07-17",
      "bid": "327.25",
      "ask": "327.40",
      "open": "329.10",
      "high": "331.95",
      "low": "324.10",
      "close": "326.55",
      "average": "327.1753",
      "volume": "1111777",
      "turnover": "363746045.07",
      "trades": "5995"
    },
    {
      "date": "2023-07-18",
      "bid": "330.60",
      "ask": "330.70",
      "open": "326.55",
      "high": "330.95",
      "low": "323.85",
      "close": "330.80",
      "average": "328.6355",
      "volume": "1031449",
      "turnover": "338931146.12",
      "trades": "6065"
    },
    {
      "date": "2023-07-19",
      "bid": "327.90",
      "ask": "328.00",
      "open": "327.90",
      "high": "329.65",
      "low": "325.05",
      "close": "327.55",
      "average": "327.3975",
      "volume": "877623",
      "turnover": "287328901.64",
      "trades": "4044"
    },
    {
      "date": "2023-07-20",
      "bid": "287.10",
      "ask": "287.15",
      "open": "300.00",
      "high": "309.20",
      "low": "275.90",
      "close": "285.90",
      "average": "287.9895",
      "volume": "4896525",
      "turnover": "1411297334.83",
      "trades": "33433"
    },
    {
      "date": "2023-07-21",
      "bid": "275.85",
      "ask": "276.00",
      "open": "285.00",
      "high": "286.65",
      "low": "272.60",
      "close": "275.75",
      "average": "277.1838",
      "volume": "2645147",
      "turnover": "733023318.12",
      "trades": "14742"
    },
    {
      "date": "2023-07-24",
      "bid": "287.15",
      "ask": "287.25",
      "open": "272.55",
      "high": "288.65",
      "low": "271.45",
      "close": "288.65",
      "average": "285.1087",
      "volume": "1877160",
      "turnover": "535832177.36",
      "trades": "8899"
    },
    {
      "date": "2023-07-25",
      "bid": "308.10",
      "ask": "308.30",
      "open": "293.70",
      "high": "310.55",
      "low": "293.30",
      "close": "308.40",
      "average": "304.4841",
      "volume": "1867759",
      "turnover": "568684322.12",
      "trades": "10591"
    },
    {
      "date": "2023-07-26",
      "bid": "301.65",
      "ask": "301.75",
      "open": "305.00",
      "high": "305.70",
      "low": "299.85",
      "close": "302.65",
      "average": "302.0564",
      "volume": "1424688",
      "turnover": "430230423.52",
      "trades": "6969"
    },
    {
      "date": "2023-07-27",
      "bid": "305.90",
      "ask": "306.00",
      "open": "302.85",
      "high": "307.80",
      "low": "301.00",
      "close": "304.70",
      "average": "304.9601",
      "volume": "1244814",
      "turnover": "379632657.31",
      "trades": "5739"
    },
    {
      "date": "2023-07-28",
      "bid": "303.45",
      "ask": "303.65",
      "open": "305.10",
      "high": "305.25",
      "low": "302.30",
      "close": "303.80",
      "average": "303.5992",
      "volume": "994200",
      "turnover": "301837305.39",
      "trades": "5200"
    },
    {
      "date": "2023-07-31",
      "bid": "311.05",
      "ask": "311.20",
      "open": "303.55",
      "high": "312.25",
      "low": "303.00",
      "close": "310.10",
      "average": "309.2872",
      "volume": "1256734",
      "turnover": "388604568.46",
      "trades": "5091"
    },
    {
      "date": "2023-08-01",
      "bid": "307.70",
      "ask": "307.75",
      "open": "309.90",
      "high": "309.90",
      "low": "305.85",
      "close": "307.20",
      "average": "307.8319",
      "volume": "686198",
      "turnover": "211246102.15",
      "trades": "3827"
    },
    {
      "date": "2023-08-02",
      "bid": "297.00",
      "ask": "297.15",
      "open": "305.40",
      "high": "305.50",
      "low": "295.75",
      "close": "296.50",
      "average": "298.6442",
      "volume": "1205503",
      "turnover": "360410238.78",
      "trades": "4462"
    },
    {
      "date": "2023-08-03",
      "bid": "301.60",
      "ask": "301.65",
      "open": "296.30",
      "high": "302.25",
      "low": "292.10",
      "close": "302.10",
      "average": "299.8825",
      "volume": "1236601",
      "turnover": "370856199.63",
      "trades": "5313"
    },
    {
      "date": "2023-08-04",
      "bid": "304.05",
      "ask": "304.20",
      "open": "302.90",
      "high": "304.80",
      "low": "299.50",
      "close": "304.80",
      "average": "303.2591",
      "volume": "860895",
      "turnover": "261043765.9",
      "trades": "3377"
    },
    {
      "date": "2023-08-07",
      "bid": "302.55",
      "ask": "302.65",
      "open": "303.55",
      "high": "304.60",
      "low": "297.75",
      "close": "302.65",
      "average": "301.8114",
      "volume": "690468",
      "turnover": "208368652.77",
      "trades": "3595"
    },
    {
      "date": "2023-08-08",
      "bid": "299.30",
      "ask": "299.45",
      "open": "299.95",
      "high": "301.35",
      "low": "297.00",
      "close": "299.65",
      "average": "299.5834",
      "volume": "868304",
      "turnover": "260137993.23",
      "trades": "4369"
    },
    {
      "date": "2023-08-09",
      "bid": "301.65",
      "ask": "301.80",
      "open": "302.10",
      "high": "303.85",
      "low": "300.95",
      "close": "302.05",
      "average": "302.4042",
      "volume": "581472",
      "turnover": "175837966.68",
      "trades": "2711"
    },
    {
      "date": "2023-08-10",
      "bid": "297.70",
      "ask": "297.85",
      "open": "302.90",
      "high": "303.15",
      "low": "296.90",
      "close": "296.90",
      "average": "298.559",
      "volume": "931924",
      "turnover": "278246192.88",
      "trades": "4332"
    },
    {
      "date": "2023-08-11",
      "bid": "293.95",
      "ask": "294.10",
      "open": "295.00",
      "high": "297.15",
      "low": "292.50",
      "close": "294.85",
      "average": "294.633",
      "volume": "888444",
      "turnover": "261781657.02",
      "trades": "4806"
    },
    {
      "date": "2023-08-14",
      "bid": "289.50",
      "ask": "289.55",
      "open": "293.00",
      "high": "295.70",
      "low": "288.20",
      "close": "289.55",
      "average": "290.4234",
      "volume": "804558",
      "turnover": "233664181.05",
      "trades": "4198"
    },
    {
      "date": "2023-08-15",
      "bid": "283.50",
      "ask": "283.65",
      "open": "289.55",
      "high": "290.00",
      "low": "281.90",
      "close": "283.30",
      "average": "284.3177",
      "volume": "804309",
      "turnover": "228690209.05",
      "trades": "4569"
    },
    {
      "date": "2023-08-16",
      "bid": "282.10",
      "ask": "282.20",
      "open": "280.50",
      "high": "283.90",
      "low": "279.40",
      "close": "281.30",
      "average": "281.4056",
      "volume": "943320",
      "turnover": "265454993.02",
      "trades": "4661"
    },
    {
      "date": "2023-08-17",
      "bid": "287.70",
      "ask": "288.00",
      "open": "280.00",
      "high": "289.35",
      "low": "280.00",
      "close": "287.50",
      "average": "287.20",
      "volume": "782158",
      "turnover": "224620317.31",
      "trades": "3926"
    },
    {
      "date": "2023-08-18",
      "bid": "284.10",
      "ask": "284.20",
      "open": "287.00",
      "high": "287.20",
      "low": "281.40",
      "close": "283.80",
      "average": "283.6087",
      "volume": "987119",
      "turnover": "279967190.11",
      "trades": "4157"
    },
    {
      "date": "2023-08-21",
      "bid": "285.45",
      "ask": "285.60",
      "open": "283.80",
      "high": "286.75",
      "low": "283.40",
      "close": "285.20",
      "average": "285.1122",
      "volume": "680264",
      "turnover": "194080632.19",
      "trades": "3160"
    },
    {
      "date": "2023-08-22",
      "bid": "286.55",
      "ask": "286.75",
      "open": "287.30",
      "high": "290.90",
      "low": "284.95",
      "close": "286.35",
      "average": "287.2545",
      "volume": "826950",
      "turnover": "237576042.12",
      "trades": "4200"
    },
    {
      "date": "2023-08-23",
      "bid": "288.20",
      "ask": "288.35",
      "open": "289.10",
      "high": "289.15",
      "low": "285.40",
      "close": "288.00",
      "average": "287.8332",
      "volume": "589653",
      "turnover": "169720608.08",
      "trades": "3427"
    },
    {
      "date": "2023-08-24",
      "bid": "284.15",
      "ask": "284.40",
      "open": "290.00",
      "high": "292.10",
      "low": "283.50",
      "close": "283.85",
      "average": "286.0852",
      "volume": "716150",
      "turnover": "204914131.58",
      "trades": "3619"
    },
    {
      "date": "2023-08-25",
      "bid": "284.75",
      "ask": "284.85",
      "open": "282.30",
      "high": "289.65",
      "low": "281.55",
      "close": "284.95",
      "average": "286.1539",
      "volume": "763985",
      "turnover": "218617284.38",
      "trades": "4217"
    },
    {
      "date": "2023-08-28",
      "bid": "286.05",
      "ask": "286.25",
      "open": "286.35",
      "high": "288.65",
      "low": "285.70",
      "close": "285.70",
      "average": "286.3782",
      "volume": "492150",
      "turnover": "140941040.79",
      "trades": "2441"
    },
    {
      "date": "2023-08-29",
      "bid": "290.25",
      "ask": "290.40",
      "open": "288.20",
      "high": "290.50",
      "low": "285.85",
      "close": "289.80",
      "average": "288.815",
      "volume": "910243",
      "turnover": "262886823.94",
      "trades": "4214"
    },
    {
      "date": "2023-08-30",
      "bid": "288.50",
      "ask": "288.70",
      "open": "292.10",
      "high": "293.35",
      "low": "286.75",
      "close": "288.25",
      "average": "288.6576",
      "volume": "633536",
      "turnover": "182865763.17",
      "trades": "3503"
    },
    {
      "date": "2023-08-31",
      "bid": "291.70",
      "ask": "291.80",
      "open": "289.35",
      "high": "294.50",
      "low": "289.25",
      "close": "291.55",
      "average": "292.0408",
      "volume": "1637953",
      "turnover": "478364787.56",
      "trades": "5161"
    },
    {
      "date": "2023-09-01",
      "bid": "294.70",
      "ask": "294.75",
      "open": "294.10",
      "high": "297.45",
      "low": "292.35",
      "close": "294.65",
      "average": "294.8553",
      "volume": "862885",
      "turnover": "254422695.08",
      "trades": "4376"
    },
    {
      "date": "2023-09-04",
      "bid": "295.45",
      "ask": "295.55",
      "open": "299.20",
      "high": "300.85",
      "low": "294.55",
      "close": "295.40",
      "average": "297.9184",
      "volume": "909591",
      "turnover": "270979722.05",
      "trades": "3820"
    },
    {
      "date": "2023-09-05",
      "bid": "298.30",
      "ask": "298.45",
      "open": "301.30",
      "high": "309.45",
      "low": "295.50",
      "close": "297.95",
      "average": "300.2262",
      "volume": "1572286",
      "turnover": "472041992.78",
      "trades": "8232"
    },
    {
      "date": "2023-09-06",
      "bid": "298.50",
      "ask": "298.90",
      "open": "296.95",
      "high": "299.45",
      "low": "295.20",
      "close": "299.35",
      "average": "298.1355",
      "volume": "847673",
      "turnover": "252736932.92",
      "trades": "4140"
    },
    {
      "date": "2023-09-07",
      "bid": "292.65",
      "ask": "292.80",
      "open": "296.50",
      "high": "297.20",
      "low": "290.50",
      "close": "292.35",
      "average": "293.0553",
      "volume": "1078398",
      "turnover": "316015240.61",
      "trades": "4472"
    },
    {
      "date": "2023-09-08",
      "bid": "292.00",
      "ask": "292.05",
      "open": "290.85",
      "high": "294.90",
      "low": "290.10",
      "close": "291.60",
      "average": "292.1611",
      "volume": "865442",
      "turnover": "252844092.38",
      "trades": "3744"
    },
    {
      "date": "2023-09-11",
      "bid": "300.20",
      "ask": "300.30",
      "open": "294.50",
      "high": "302.85",
      "low": "294.40",
      "close": "299.60",
      "average": "299.908",
      "volume": "968305",
      "turnover": "290397689.3",
      "trades": "4929"
    },
    {
      "date": "2023-09-12",
      "bid": "298.00",
      "ask": "298.05",
      "open": "300.00",
      "high": "302.00",
      "low": "296.05",
      "close": "298.35",
      "average": "298.2283",
      "volume": "1545652",
      "turnover": "460958358",
      "trades": "6252"
    },
    {
      "date": "2023-09-13",
      "bid": "296.40",
      "ask": "296.60",
      "open": "301.20",
      "high": "303.50",
      "low": "295.55",
      "close": "295.55",
      "average": "297.0801",
      "volume": "1416925",
      "turnover": "420946436.36",
      "trades": "4244"
    },
    {
      "date": "2023-09-14",
      "bid": "306.25",
      "ask": "306.30",
      "open": "297.00",
      "high": "307.00",
      "low": "296.40",
      "close": "305.45",
      "average": "304.4723",
      "volume": "1638923",
      "turnover": "499000830.98",
      "trades": "6118"
    },
    {
      "date": "2023-09-15",
      "bid": "311.75",
      "ask": "311.85",
      "open": "308.85",
      "high": "315.20",
      "low": "308.75",
      "close": "310.90",
      "average": "311.6222",
      "volume": "2493613",
      "turnover": "777119950.05",
      "trades": "7654"
    },
    {
      "date": "2023-09-18",
      "bid": "306.20",
      "ask": "306.35",
      "open": "309.45",
      "high": "312.25",
      "low": "305.60",
      "close": "306.75",
      "average": "307.967",
      "volume": "1133294",
      "turnover": "349687334",
      "trades": "4082"
    },
    {
      "date": "2023-09-19",
      "bid": "304.20",
      "ask": "304.35",
      "open": "306.75",
      "high": "310.00",
      "low": "303.65",
      "close": "303.65",
      "average": "305.0382",
      "volume": "828342",
      "turnover": "252642700.66",
      "trades": "3410"
    },
    {
      "date": "2023-09-20",
      "bid": "314.50",
      "ask": "314.75",
      "open": "304.90",
      "high": "315.50",
      "low": "304.90",
      "close": "313.55",
      "average": "311.4734",
      "volume": "1319973",
      "turnover": "411148080.19",
      "trades": "5279"
    },
    {
      "date": "2023-09-21",
      "bid": "306.10",
      "ask": "306.20",
      "open": "310.00",
      "high": "310.80",
      "low": "304.50",
      "close": "305.90",
      "average": "306.6453",
      "volume": "1160917",
      "turnover": "355986461.44",
      "trades": "5093"
    },
    {
      "date": "2023-09-22",
      "bid": "306.75",
      "ask": "306.85",
      "open": "306.95",
      "high": "309.40",
      "low": "305.50",
      "close": "306.65",
      "average": "307.347",
      "volume": "589561",
      "turnover": "181202949.26",
      "trades": "2932"
    },
    {
      "date": "2023-09-25",
      "bid": "301.00",
      "ask": "301.10",
      "open": "300.40",
      "high": "302.55",
      "low": "297.65",
      "close": "301.40",
      "average": "300.3677",
      "volume": "996321",
      "turnover": "299258218.33",
      "trades": "5734"
    },
    {
      "date": "2023-09-26",
      "bid": "301.30",
      "ask": "301.35",
      "open": "299.45",
      "high": "303.60",
      "low": "297.70",
      "close": "300.90",
      "average": "300.962",
      "volume": "884245",
      "turnover": "266129256.53",
      "trades": "4542"
    },
    {
      "date": "2023-09-27",
      "bid": "299.60",
      "ask": "299.70",
      "open": "300.20",
      "high": "302.30",
      "low": "297.60",
      "close": "299.05",
      "average": "299.4262",
      "volume": "788406",
      "turnover": "236098658.66",
      "trades": "3655"
    },
    {
      "date": "2023-09-28",
      "bid": "306.95",
      "ask": "307.10",
      "open": "299.55",
      "high": "307.45",
      "low": "297.45",
      "close": "306.60",
      "average": "304.1226",
      "volume": "1052279",
      "turnover": "319788045",
      "trades": "5431"
    },
    {
      "date": "2023-09-29",
      "bid": "314.50",
      "ask": "314.60",
      "open": "307.85",
      "high": "315.35",
      "low": "306.55",
      "close": "314.45",
      "average": "313.6314",
      "volume": "1684473",
      "turnover": "528299440.5",
      "trades": "5942"
    },
    {
      "date": "2023-10-02",
      "bid": "306.45",
      "ask": "306.50",
      "open": "315.00",
      "high": "319.70",
      "low": "304.90",
      "close": "307.00",
      "average": "310.0906",
      "volume": "1229705",
      "turnover": "381369405.76",
      "trades": "5470"
    },
    {
      "date": "2023-10-03",
      "bid": "299.70",
      "ask": "299.85",
      "open": "305.45",
      "high": "306.40",
      "low": "298.90",
      "close": "300.00",
      "average": "301.3307",
      "volume": "997484",
      "turnover": "300638242.94",
      "trades": "4539"
    },
    {
      "date": "2023-10-04",
      "bid": "295.10",
      "ask": "295.20",
      "open": "297.00",
      "high": "301.75",
      "low": "293.75",
      "close": "295.35",
      "average": "296.859",
      "volume": "611061",
      "turnover": "181398058.23",
      "trades": "3379"
    },
    {
      "date": "2023-10-05",
      "bid": "294.85",
      "ask": "295.00",
      "open": "293.55",
      "high": "296.90",
      "low": "292.65",
      "close": "294.70",
      "average": "295.0186",
      "volume": "848094",
      "turnover": "250204121.85",
      "trades": "4088"
    },
    {
      "date": "2023-10-06",
      "bid": "301.85",
      "ask": "301.95",
      "open": "296.35",
      "high": "302.80",
      "low": "296.35",
      "close": "302.50",
      "average": "300.6241",
      "volume": "620256",
      "turnover": "186464460.78",
      "trades": "3016"
    },
    {
      "date": "2023-10-09",
      "bid": "302.35",
      "ask": "302.50",
      "open": "303.40",
      "high": "304.40",
      "low": "299.15",
      "close": "302.35",
      "average": "302.1457",
      "volume": "533698",
      "turnover": "161256952.03",
      "trades": "2773"
    },
    {
      "date": "2023-10-10",
      "bid": "309.85",
      "ask": "309.95",
      "open": "303.80",
      "high": "314.30",
      "low": "303.80",
      "close": "309.65",
      "average": "309.7236",
      "volume": "1114784",
      "turnover": "345276772.02",
      "trades": "5497"
    },
    {
      "date": "2023-10-11",
      "bid": "308.30",
      "ask": "308.40",
      "open": "309.65",
      "high": "312.15",
      "low": "307.75",
      "close": "307.75",
      "average": "308.879",
      "volume": "754442",
      "turnover": "233034071.6",
      "trades": "3270"
    },
    {
      "date": "2023-10-12",
      "bid": "307.45",
      "ask": "307.55",
      "open": "310.60",
      "high": "314.80",
      "low": "306.50",
      "close": "306.50",
      "average": "309.9467",
      "volume": "1158108",
      "turnover": "358945926.36",
      "trades": "6039"
    },
    {
      "date": "2023-10-13",
      "bid": "307.20",
      "ask": "307.30",
      "open": "307.95",
      "high": "311.95",
      "low": "307.00",
      "close": "307.95",
      "average": "308.8722",
      "volume": "542376",
      "turnover": "167547677.85",
      "trades": "2953"
    },
    {
      "date": "2023-10-16",
      "bid": "311.70",
      "ask": "311.85",
      "open": "311.25",
      "high": "313.60",
      "low": "309.75",
      "close": "311.45",
      "average": "311.5761",
      "volume": "625933",
      "turnover": "195025042.87",
      "trades": "3152"
    },
    {
      "date": "2023-10-17",
      "bid": "302.60",
      "ask": "302.75",
      "open": "309.75",
      "high": "310.05",
      "low": "296.25",
      "close": "302.95",
      "average": "301.7392",
      "volume": "1327703",
      "turnover": "400638703.33",
      "trades": "7308"
    },
    {
      "date": "2023-10-18",
      "bid": "291.05",
      "ask": "291.10",
      "open": "299.95",
      "high": "301.35",
      "low": "289.80",
      "close": "290.50",
      "average": "293.9966",
      "volume": "1607128",
      "turnover": "472546465.92",
      "trades": "7629"
    },
    {
      "date": "2023-10-19",
      "bid": "289.30",
      "ask": "289.55",
      "open": "291.60",
      "high": "295.00",
      "low": "288.00",
      "close": "289.85",
      "average": "290.9762",
      "volume": "1330628",
      "turnover": "387189596.22",
      "trades": "5848"
    },
    {
      "date": "2023-10-20",
      "bid": "268.05",
      "ask": "268.25",
      "open": "278.55",
      "high": "281.95",
      "low": "266.65",
      "close": "269.00",
      "average": "272.3355",
      "volume": "3880544",
      "turnover": "1057068725.58",
      "trades": "21997"
    },
    {
      "date": "2023-10-23",
      "bid": "273.35",
      "ask": "273.50",
      "open": "273.95",
      "high": "274.80",
      "low": "265.95",
      "close": "273.85",
      "average": "270.9567",
      "volume": "1930713",
      "turnover": "524832053.04",
      "trades": "8015"
    },
    {
      "date": "2023-10-24",
      "bid": "274.65",
      "ask": "274.85",
      "open": "274.20",
      "high": "276.20",
      "low": "270.35",
      "close": "274.80",
      "average": "272.97",
      "volume": "1128788",
      "turnover": "308128083.89",
      "trades": "5334"
    },
    {
      "date": "2023-10-25",
      "bid": "277.70",
      "ask": "277.90",
      "open": "275.45",
      "high": "280.70",
      "low": "272.95",
      "close": "278.80",
      "average": "277.4112",
      "volume": "1022833",
      "turnover": "283662127.83",
      "trades": "4401"
    },
    {
      "date": "2023-10-26",
      "bid": "282.05",
      "ask": "282.15",
      "open": "276.80",
      "high": "283.20",
      "low": "275.95",
      "close": "283.10",
      "average": "281.4417",
      "volume": "1039233",
      "turnover": "292264531.08",
      "trades": "4285"
    },
    {
      "date": "2023-10-27",
      "bid": "283.65",
      "ask": "283.90",
      "open": "285.85",
      "high": "287.10",
      "low": "282.50",
      "close": "283.75",
      "average": "284.1288",
      "volume": "844751",
      "turnover": "240016897.34",
      "trades": "3477"
    },
    {
      "date": "2023-10-30",
      "bid": "285.70",
      "ask": "286.10",
      "open": "285.00",
      "high": "288.00",
      "low": "284.50",
      "close": "285.40",
      "average": "286.1187",
      "volume": "916910",
      "turnover": "262350974.07",
      "trades": "3571"
    },
    {
      "date": "2023-10-31",
      "bid": "285.85",
      "ask": "285.95",
      "open": "285.35",
      "high": "290.15",
      "low": "284.40",
      "close": "285.75",
      "average": "286.0674",
      "volume": "1212301",
      "turnover": "346812042.86",
      "trades": "3894"
    },
    {
      "date": "2023-11-01",
      "bid": "285.75",
      "ask": "285.85",
      "open": "286.10",
      "high": "288.60",
      "low": "282.15",
      "close": "285.50",
      "average": "285.6492",
      "volume": "912315",
      "turnover": "260263262.05",
      "trades": "3600"
    },
    {
      "date": "2023-11-02",
      "bid": "286.05",
      "ask": "286.20",
      "open": "282.80",
      "high": "290.50",
      "low": "278.65",
      "close": "285.80",
      "average": "286.5332",
      "volume": "1345267",
      "turnover": "385505172.29",
      "trades": "6031"
    },
    {
      "date": "2023-11-03",
      "bid": "286.05",
      "ask": "286.20",
      "open": "287.85",
      "high": "292.60",
      "low": "284.20",
      "close": "284.20",
      "average": "286.7334",
      "volume": "521058",
      "turnover": "149410314.35",
      "trades": "2432"
    },
    {
      "date": "2023-11-06",
      "bid": "289.85",
      "ask": "289.90",
      "open": "288.15",
      "high": "290.75",
      "low": "285.25",
      "close": "290.75",
      "average": "289.1426",
      "volume": "1077040",
      "turnover": "311403756.67",
      "trades": "4608"
    },
    {
      "date": "2023-11-07",
      "bid": "280.80",
      "ask": "280.85",
      "open": "288.00",
      "high": "289.10",
      "low": "280.05",
      "close": "280.85",
      "average": "282.3813",
      "volume": "893414",
      "turnover": "252269383.55",
      "trades": "5001"
    },
    {
      "date": "2023-11-08",
      "bid": "277.10",
      "ask": "277.25",
      "open": "279.00",
      "high": "279.85",
      "low": "274.65",
      "close": "277.55",
      "average": "277.8386",
      "volume": "1005394",
      "turnover": "279302502.2",
      "trades": "4072"
    },
    {
      "date": "2023-11-09",
      "bid": "278.05",
      "ask": "278.15",
      "open": "275.10",
      "high": "280.45",
      "low": "274.55",
      "close": "278.35",
      "average": "278.2309",
      "volume": "1205995",
      "turnover": "335576843.01",
      "trades": "4955"
    },
    {
      "date": "2023-11-10",
      "bid": "274.10",
      "ask": "274.25",
      "open": "275.95",
      "high": "277.20",
      "low": "271.65",
      "close": "274.90",
      "average": "274.2338",
      "volume": "749105",
      "turnover": "205426646.68",
      "trades": "3898"
    },
    {
      "date": "2023-11-13",
      "bid": "276.45",
      "ask": "276.55",
      "open": "276.75",
      "high": "279.65",
      "low": "275.55",
      "close": "276.00",
      "average": "276.8486",
      "volume": "974846",
      "turnover": "269879493.52",
      "trades": "4151"
    },
    {
      "date": "2023-11-14",
      "bid": "288.35",
      "ask": "288.55",
      "open": "276.45",
      "high": "289.25",
      "low": "273.80",
      "close": "288.35",
      "average": "283.1075",
      "volume": "1648342",
      "turnover": "466628103.46",
      "trades": "6548"
    },
    {
      "date": "2023-11-15",
      "bid": "301.65",
      "ask": "301.80",
      "open": "291.00",
      "high": "303.10",
      "low": "289.15",
      "close": "301.05",
      "average": "299.2651",
      "volume": "2043889",
      "turnover": "611523145.47",
      "trades": "8879"
    },
    {
      "date": "2023-11-16",
      "bid": "285.85",
      "ask": "286.05",
      "open": "296.80",
      "high": "296.95",
      "low": "285.60",
      "close": "285.95",
      "average": "288.7982",
      "volume": "1728981",
      "turnover": "499331312.98",
      "trades": "8382"
    },
    {
      "date": "2023-11-17",
      "bid": "294.75",
      "ask": "294.85",
      "open": "288.00",
      "high": "296.10",
      "low": "288.00",
      "close": "294.80",
      "average": "293.6463",
      "volume": "1090490",
      "turnover": "320187640",
      "trades": "4643"
    },
    {
      "date": "2023-11-20",
      "bid": "297.40",
      "ask": "297.45",
      "open": "295.75",
      "high": "297.50",
      "low": "291.90",
      "close": "297.35",
      "average": "295.7807",
      "volume": "931829",
      "turnover": "275263380.43",
      "trades": "4695"
    },
    {
      "date": "2023-11-21",
      "bid": "294.60",
      "ask": "294.65",
      "open": "298.00",
      "high": "299.65",
      "low": "289.65",
      "close": "294.60",
      "average": "293.6342",
      "volume": "1144706",
      "turnover": "336038859.95",
      "trades": "5972"
    },
    {
      "date": "2023-11-22",
      "bid": "291.30",
      "ask": "291.40",
      "open": "294.80",
      "high": "297.20",
      "low": "290.40",
      "close": "291.45",
      "average": "293.1223",
      "volume": "928217",
      "turnover": "272086691.25",
      "trades": "5131"
    },
    {
      "date": "2023-11-23",
      "bid": "292.65",
      "ask": "292.75",
      "open": "294.30",
      "high": "294.40",
      "low": "291.00",
      "close": "292.30",
      "average": "292.5113",
      "volume": "632505",
      "turnover": "185017578.04",
      "trades": "3396"
    },
    {
      "date": "2023-11-24",
      "bid": "291.10",
      "ask": "291.15",
      "open": "291.50",
      "high": "291.90",
      "low": "288.55",
      "close": "290.65",
      "average": "290.5494",
      "volume": "861118",
      "turnover": "250198285.02",
      "trades": "4334"
    },
    {
      "date": "2023-11-27",
      "bid": "290.65",
      "ask": "290.85",
      "open": "289.85",
      "high": "291.80",
      "low": "287.80",
      "close": "291.00",
      "average": "290.3635",
      "volume": "800310",
      "turnover": "232382128.8",
      "trades": "4208"
    },
    {
      "date": "2023-11-28",
      "bid": "287.90",
      "ask": "288.00",
      "open": "290.05",
      "high": "293.60",
      "low": "284.60",
      "close": "287.70",
      "average": "286.8995",
      "volume": "952064",
      "turnover": "273129749.52",
      "trades": "5059"
    },
    {
      "date": "2023-11-29",
      "bid": "283.65",
      "ask": "283.75",
      "open": "277.05",
      "high": "287.90",
      "low": "276.35",
      "close": "284.35",
      "average": "284.043",
      "volume": "1571179",
      "turnover": "446318815.05",
      "trades": "7387"
    },
    {
      "date": "2023-11-30",
      "bid": "280.50",
      "ask": "280.65",
      "open": "286.85",
      "high": "289.90",
      "low": "279.90",
      "close": "279.90",
      "average": "281.058",
      "volume": "4261351",
      "turnover": "1198015224.04",
      "trades": "6275"
    },
    {
      "date": "2023-12-01",
      "bid": "293.65",
      "ask": "293.80",
      "open": "282.00",
      "high": "293.75",
      "low": "282.00",
      "close": "293.20",
      "average": "291.1639",
      "volume": "1464008",
      "turnover": "426226983",
      "trades": "6408"
    },
    {
      "date": "2023-12-04",
      "bid": "287.70",
      "ask": "287.90",
      "open": "290.90",
      "high": "292.85",
      "low": "286.90",
      "close": "287.65",
      "average": "289.7298",
      "volume": "1122151",
      "turnover": "325178766.33",
      "trades": "5821"
    },
    {
      "date": "2023-12-05",
      "bid": "287.15",
      "ask": "287.35",
      "open": "286.80",
      "high": "290.75",
      "low": "284.15",
      "close": "287.15",
      "average": "286.9535",
      "volume": "1397961",
      "turnover": "401219204.64",
      "trades": "5096"
    },
    {
      "date": "2023-12-06",
      "bid": "296.05",
      "ask": "296.15",
      "open": "289.25",
      "high": "298.60",
      "low": "289.05",
      "close": "295.05",
      "average": "295.0081",
      "volume": "1245925",
      "turnover": "367623183.61",
      "trades": "6053"
    },
    {
      "date": "2023-12-07",
      "bid": "289.80",
      "ask": "289.85",
      "open": "286.25",
      "high": "292.10",
      "low": "282.35",
      "close": "289.85",
      "average": "287.5958",
      "volume": "2001284",
      "turnover": "575523887.77",
      "trades": "8469"
    },
    {
      "date": "2023-12-08",
      "bid": "295.85",
      "ask": "296.00",
      "open": "290.00",
      "high": "298.00",
      "low": "290.00",
      "close": "295.95",
      "average": "295.1581",
      "volume": "1337959",
      "turnover": "394894686.49",
      "trades": "5350"
    },
    {
      "date": "2023-12-11",
      "bid": "297.25",
      "ask": "297.40",
      "open": "295.05",
      "high": "298.50",
      "low": "292.90",
      "close": "297.30",
      "average": "296.999",
      "volume": "1351395",
      "turnover": "401360445.26",
      "trades": "5448"
    },
    {
      "date": "2023-12-12",
      "bid": "291.30",
      "ask": "291.45",
      "open": "298.80",
      "high": "301.60",
      "low": "289.25",
      "close": "291.20",
      "average": "293.4868",
      "volume": "1600149",
      "turnover": "469640623.44",
      "trades": "6034"
    },
    {
      "date": "2023-12-13",
      "bid": "290.20",
      "ask": "290.30",
      "open": "286.10",
      "high": "291.20",
      "low": "286.00",
      "close": "290.05",
      "average": "289.5513",
      "volume": "1333227",
      "turnover": "386024761.91",
      "trades": "4710"
    },
    {
      "date": "2023-12-14",
      "bid": "308.90",
      "ask": "309.10",
      "open": "300.90",
      "high": "311.60",
      "low": "300.90",
      "close": "309.75",
      "average": "307.90",
      "volume": "2160789",
      "turnover": "665280161.02",
      "trades": "8387"
    },
    {
      "date": "2023-12-15",
      "bid": "314.05",
      "ask": "314.25",
      "open": "312.95",
      "high": "317.70",
      "low": "312.65",
      "close": "314.10",
      "average": "314.8551",
      "volume": "1896430",
      "turnover": "597103297.21",
      "trades": "7739"
    },
    {
      "date": "2023-12-18",
      "bid": "318.30",
      "ask": "318.40",
      "open": "314.50",
      "high": "320.10",
      "low": "313.80",
      "close": "317.50",
      "average": "317.9448",
      "volume": "1397504",
      "turnover": "443807292.98",
      "trades": "6103"
    },
    {
      "date": "2023-12-19",
      "bid": "322.30",
      "ask": "322.40",
      "open": "316.05",
      "high": "323.75",
      "low": "315.70",
      "close": "321.85",
      "average": "321.8151",
      "volume": "930990",
      "turnover": "299612013.16",
      "trades": "4654"
    },
    {
      "date": "2023-12-20",
      "bid": "316.65",
      "ask": "316.80",
      "open": "322.55",
      "high": "324.20",
      "low": "315.35",
      "close": "316.25",
      "average": "318.92",
      "volume": "1291847",
      "turnover": "411996898.47",
      "trades": "7020"
    },
    {
      "date": "2023-12-21",
      "bid": "314.80",
      "ask": "314.90",
      "open": "314.60",
      "high": "316.80",
      "low": "311.90",
      "close": "314.80",
      "average": "314.4966",
      "volume": "665301",
      "turnover": "209234805.55",
      "trades": "3834"
    },
    {
      "date": "2023-12-22",
      "bid": "315.65",
      "ask": "315.80",
      "open": "314.80",
      "high": "317.25",
      "low": "314.60",
      "close": "316.45",
      "average": "315.9751",
      "volume": "691807",
      "turnover": "218594888.44",
      "trades": "3608"
    },
    {
      "date": "2023-12-27",
      "bid": "318.00",
      "ask": "318.15",
      "open": "317.60",
      "high": "322.15",
      "low": "317.50",
      "close": "317.75",
      "average": "319.1776",
      "volume": "553252",
      "turnover": "176586860.6",
      "trades": "3989"
    },
    {
      "date": "2023-12-28",
      "bid": "317.20",
      "ask": "317.30",
      "open": "320.30",
      "high": "321.70",
      "low": "317.10",
      "close": "317.25",
      "average": "318.3925",
      "volume": "404095",
      "turnover": "128660670.12",
      "trades": "3424"
    },
    {
      "date": "2023-12-29",
      "bid": "314.25",
      "ask": "314.30",
      "open": "317.25",
      "high": "318.55",
      "low": "314.00",
      "close": "314.50",
      "average": "315.5355",
      "volume": "691496",
      "turnover": "218198669.65",
      "trades": "4363"
    },
    {
      "date": "2024-01-02",
      "bid": "311.75",
      "ask": "311.90",
      "open": "314.50",
      "high": "316.95",
      "low": "308.95",
      "close": "311.50",
      "average": "312.7242",
      "volume": "847429",
      "turnover": "265002142.95",
      "trades": "4856"
    },
    {
      "date": "2024-01-03",
      "bid": "302.35",
      "ask": "302.45",
      "open": "305.45",
      "high": "308.70",
      "low": "299.40",
      "close": "302.85",
      "average": "302.6559",
      "volume": "1679037",
      "turnover": "508070505.1",
      "trades": "9136"
    },
    {
      "date": "2024-01-04",
      "bid": "304.10",
      "ask": "304.20",
      "open": "304.10",
      "high": "306.15",
      "low": "302.40",
      "close": "303.85",
      "average": "304.0568",
      "volume": "1256334",
      "turnover": "382074762.17",
      "trades": "4225"
    },
    {
      "date": "2024-01-05",
      "bid": "304.00",
      "ask": "304.10",
      "open": "303.45",
      "high": "305.05",
      "low": "301.70",
      "close": "305.05",
      "average": "303.9415",
      "volume": "371562",
      "turnover": "112920112.32",
      "trades": "2043"
    },
    {
      "date": "2024-01-08",
      "bid": "299.30",
      "ask": "299.40",
      "open": "303.90",
      "high": "304.75",
      "low": "297.35",
      "close": "299.20",
      "average": "300.0979",
      "volume": "1095523",
      "turnover": "328758608.72",
      "trades": "5499"
    },
    {
      "date": "2024-01-09",
      "bid": "293.35",
      "ask": "293.50",
      "open": "297.90",
      "high": "298.15",
      "low": "292.80",
      "close": "292.80",
      "average": "294.4758",
      "volume": "1231468",
      "turnover": "362627623.1",
      "trades": "6353"
    },
    {
      "date": "2024-01-10",
      "bid": "287.75",
      "ask": "287.85",
      "open": "285.50",
      "high": "290.10",
      "low": "283.20",
      "close": "287.35",
      "average": "287.1239",
      "volume": "1323100",
      "turnover": "379889114.86",
      "trades": "6798"
    },
    {
      "date": "2024-01-11",
      "bid": "288.55",
      "ask": "288.65",
      "open": "290.70",
      "high": "292.90",
      "low": "287.05",
      "close": "288.40",
      "average": "288.8281",
      "volume": "1318648",
      "turnover": "381040731.7",
      "trades": "4950"
    },
    {
      "date": "2024-01-12",
      "bid": "288.25",
      "ask": "288.35",
      "open": "290.90",
      "high": "292.25",
      "low": "282.95",
      "close": "288.75",
      "average": "287.4469",
      "volume": "1309545",
      "turnover": "376408229.52",
      "trades": "6673"
    },
    {
      "date": "2024-01-15",
      "bid": "285.45",
      "ask": "285.55",
      "open": "287.00",
      "high": "288.40",
      "low": "283.85",
      "close": "285.60",
      "average": "285.8769",
      "volume": "935138",
      "turnover": "267358595.49",
      "trades": "4711"
    },
    {
      "date": "2024-01-16",
      "bid": "283.00",
      "ask": "283.20",
      "open": "283.00",
      "high": "286.85",
      "low": "280.65",
      "close": "283.15",
      "average": "283.0379",
      "volume": "1164713",
      "turnover": "329773948.25",
      "trades": "5849"
    },
    {
      "date": "2024-01-17",
      "bid": "274.60",
      "ask": "274.65",
      "open": "280.00",
      "high": "280.50",
      "low": "273.60",
      "close": "274.85",
      "average": "276.3039",
      "volume": "1359779",
      "turnover": "375737858.18",
      "trades": "6555"
    },
    {
      "date": "2024-01-18",
      "bid": "277.55",
      "ask": "277.65",
      "open": "275.00",
      "high": "278.00",
      "low": "274.35",
      "close": "277.55",
      "average": "276.8425",
      "volume": "1010884",
      "turnover": "279811099.51",
      "trades": "4459"
    },
    {
      "date": "2024-01-19",
      "bid": "270.75",
      "ask": "270.90",
      "open": "277.55",
      "high": "279.50",
      "low": "270.70",
      "close": "270.70",
      "average": "272.6407",
      "volume": "998463",
      "turnover": "272206952.38",
      "trades": "5665"
    },
    {
      "date": "2024-01-22",
      "bid": "270.40",
      "ask": "270.55",
      "open": "272.00",
      "high": "275.35",
      "low": "269.05",
      "close": "269.85",
      "average": "271.0715",
      "volume": "1635215",
      "turnover": "443751709.01",
      "trades": "5904"
    },
    {
      "date": "2024-01-23",
      "bid": "276.00",
      "ask": "276.05",
      "open": "273.35",
      "high": "277.15",
      "low": "272.50",
      "close": "275.80",
      "average": "274.8086",
      "volume": "1291760",
      "turnover": "354971859.16",
      "trades": "6383"
    },
    {
      "date": "2024-01-24",
      "bid": "282.50",
      "ask": "282.60",
      "open": "282.45",
      "high": "285.30",
      "low": "281.20",
      "close": "281.80",
      "average": "282.8547",
      "volume": "1663610",
      "turnover": "470586840.44",
      "trades": "6832"
    },
    {
      "date": "2024-01-25",
      "bid": "278.55",
      "ask": "278.65",
      "open": "282.00",
      "high": "282.45",
      "low": "278.00",
      "close": "279.20",
      "average": "279.8569",
      "volume": "1054221",
      "turnover": "295047177.18",
      "trades": "5230"
    },
    {
      "date": "2024-01-26",
      "bid": "282.30",
      "ask": "282.35",
      "open": "279.50",
      "high": "283.75",
      "low": "278.50",
      "close": "282.50",
      "average": "281.9136",
      "volume": "1371585",
      "turnover": "386603599.55",
      "trades": "5030"
    },
    {
      "date": "2024-01-29",
      "bid": "281.40",
      "ask": "281.45",
      "open": "282.00",
      "high": "282.75",
      "low": "279.00",
      "close": "281.75",
      "average": "280.987",
      "volume": "1198685",
      "turnover": "336815796.93",
      "trades": "4897"
    },
    {
      "date": "2024-01-30",
      "bid": "277.05",
      "ask": "277.15",
      "open": "281.75",
      "high": "283.15",
      "low": "276.10",
      "close": "276.65",
      "average": "277.8904",
      "volume": "973726",
      "turnover": "270571504.75",
      "trades": "4171"
    },
    {
      "date": "2024-01-31",
      "bid": "277.25",
      "ask": "277.35",
      "open": "277.85",
      "high": "279.10",
      "low": "275.25",
      "close": "276.95",
      "average": "277.3965",
      "volume": "1410480",
      "turnover": "391258138.08",
      "trades": "5485"
    },
    {
      "date": "2024-02-01",
      "bid": "274.15",
      "ask": "274.25",
      "open": "274.15",
      "high": "277.25",
      "low": "273.65",
      "close": "274.90",
      "average": "275.1458",
      "volume": "1216471",
      "turnover": "334641550.08",
      "trades": "5057"
    },
    {
      "date": "2024-02-02",
      "bid": "270.15",
      "ask": "270.25",
      "open": "274.90",
      "high": "275.80",
      "low": "269.90",
      "close": "270.30",
      "average": "271.9401",
      "volume": "934943",
      "turnover": "254282111.76",
      "trades": "5079"
    },
    {
      "date": "2024-02-05",
      "bid": "266.85",
      "ask": "266.95",
      "open": "270.00",
      "high": "271.10",
      "low": "265.60",
      "close": "267.15",
      "average": "267.6559",
      "volume": "1067373",
      "turnover": "285687244.17",
      "trades": "5399"
    },
    {
      "date": "2024-02-06",
      "bid": "273.30",
      "ask": "273.35",
      "open": "270.75",
      "high": "274.90",
      "low": "268.15",
      "close": "273.35",
      "average": "271.6059",
      "volume": "998965",
      "turnover": "271333249.83",
      "trades": "4761"
    },
    {
      "date": "2024-02-07",
      "bid": "268.05",
      "ask": "268.15",
      "open": "271.80",
      "high": "273.00",
      "low": "267.00",
      "close": "267.95",
      "average": "268.7203",
      "volume": "1476758",
      "turnover": "396880727.62",
      "trades": "6145"
    },
    {
      "date": "2024-02-08",
      "bid": "278.90",
      "ask": "279.10",
      "open": "276.30",
      "high": "293.90",
      "low": "272.50",
      "close": "279.55",
      "average": "282.808",
      "volume": "4700828",
      "turnover": "1329644632.53",
      "trades": "21750"
    },
    {
      "date": "2024-02-09",
      "bid": "269.55",
      "ask": "269.65",
      "open": "279.55",
      "high": "280.80",
      "low": "268.15",
      "close": "269.70",
      "average": "272.1476",
      "volume": "1698055",
      "turnover": "462127628.13",
      "trades": "9210"
    },
    {
      "date": "2024-02-12",
      "bid": "268.50",
      "ask": "268.60",
      "open": "267.00",
      "high": "271.75",
      "low": "267.00",
      "close": "268.60",
      "average": "269.0159",
      "volume": "1041379",
      "turnover": "280154751.75",
      "trades": "5084"
    },
    {
      "date": "2024-02-13",
      "bid": "266.30",
      "ask": "266.40",
      "open": "270.60",
      "high": "270.60",
      "low": "263.45",
      "close": "266.55",
      "average": "266.5092",
      "volume": "1517544",
      "turnover": "404427678.51",
      "trades": "7095"
    },
    {
      "date": "2024-02-14",
      "bid": "267.75",
      "ask": "267.85",
      "open": "263.00",
      "high": "268.00",
      "low": "261.90",
      "close": "267.35",
      "average": "265.7162",
      "volume": "1070721",
      "turnover": "284501088.83",
      "trades": "5075"
    },
    {
      "date": "2024-02-15",
      "bid": "272.05",
      "ask": "272.15",
      "open": "268.70",
      "high": "274.65",
      "low": "268.70",
      "close": "272.10",
      "average": "271.9295",
      "volume": "1014357",
      "turnover": "275837211.22",
      "trades": "4905"
    },
    {
      "date": "2024-02-16",
      "bid": "278.25",
      "ask": "278.45",
      "open": "274.40",
      "high": "279.45",
      "low": "274.35",
      "close": "277.50",
      "average": "277.4533",
      "volume": "1444700",
      "turnover": "400849732.64",
      "trades": "5875"
    },
    {
      "date": "2024-02-19",
      "bid": "276.25",
      "ask": "276.30",
      "open": "277.50",
      "high": "278.60",
      "low": "274.90",
      "close": "276.05",
      "average": "276.3804",
      "volume": "721734",
      "turnover": "199333919.88",
      "trades": "3961"
    },
    {
      "date": "2024-02-20",
      "bid": "270.20",
      "ask": "270.35",
      "open": "274.50",
      "high": "274.50",
      "low": "269.05",
      "close": "269.95",
      "average": "270.6179",
      "volume": "1480359",
      "turnover": "400681700.43",
      "trades": "5014"
    },
    {
      "date": "2024-02-21",
      "bid": "269.85",
      "ask": "269.90",
      "open": "271.20",
      "high": "271.65",
      "low": "268.50",
      "close": "270.05",
      "average": "270.1106",
      "volume": "977674",
      "turnover": "264085387.63",
      "trades": "4004"
    },
    {
      "date": "2024-02-22",
      "bid": "270.55",
      "ask": "270.60",
      "open": "274.15",
      "high": "275.05",
      "low": "270.10",
      "close": "270.65",
      "average": "271.8919",
      "volume": "1316550",
      "turnover": "357972258.44",
      "trades": "5192"
    },
    {
      "date": "2024-02-23",
      "bid": "264.40",
      "ask": "264.45",
      "open": "271.15",
      "high": "272.95",
      "low": "263.80",
      "close": "264.10",
      "average": "266.4616",
      "volume": "2090687",
      "turnover": "556997313",
      "trades": "7739"
    },
    {
      "date": "2024-02-26",
      "bid": "257.90",
      "ask": "258.00",
      "open": "262.65",
      "high": "262.70",
      "low": "257.10",
      "close": "257.75",
      "average": "258.4891",
      "volume": "1770429",
      "turnover": "457648807.37",
      "trades": "8344"
    },
    {
      "date": "2024-02-27",
      "bid": "262.30",
      "ask": "262.40",
      "open": "259.05",
      "high": "262.55",
      "low": "258.15",
      "close": "262.50",
      "average": "261.1669",
      "volume": "1404002",
      "turnover": "366665227.16",
      "trades": "5225"
    },
    {
      "date": "2024-02-28",
      "bid": "258.70",
      "ask": "258.80",
      "open": "262.20",
      "high": "262.25",
      "low": "258.15",
      "close": "258.25",
      "average": "259.2457",
      "volume": "838990",
      "turnover": "217517072.62",
      "trades": "3765"
    },
    {
      "date": "2024-02-29",
      "bid": "261.95",
      "ask": "262.00",
      "open": "258.70",
      "high": "263.80",
      "low": "258.25",
      "close": "262.35",
      "average": "261.779",
      "volume": "1958229",
      "turnover": "512609682.33",
      "trades": "5328"
    },
    {
      "date": "2024-03-01",
      "bid": "266.85",
      "ask": "266.95",
      "open": "262.95",
      "high": "267.30",
      "low": "261.90",
      "close": "267.30",
      "average": "265.6415",
      "volume": "980918",
      "turnover": "260556110.79",
      "trades": "4783"
    },
    {
      "date": "2024-03-04",
      "bid": "263.85",
      "ask": "263.95",
      "open": "267.30",
      "high": "267.75",
      "low": "262.45",
      "close": "264.45",
      "average": "264.2347",
      "volume": "832855",
      "turnover": "220059616.45",
      "trades": "4033"
    },
    {
      "date": "2024-03-05",
      "bid": "260.10",
      "ask": "260.20",
      "open": "260.80",
      "high": "265.50",
      "low": "259.80",
      "close": "260.15",
      "average": "261.2617",
      "volume": "1111638",
      "turnover": "290427334.08",
      "trades": "5485"
    },
    {
      "date": "2024-03-06",
      "bid": "264.15",
      "ask": "264.20",
      "open": "260.65",
      "high": "268.00",
      "low": "260.50",
      "close": "264.20",
      "average": "264.7135",
      "volume": "1662149",
      "turnover": "439995760.05",
      "trades": "7008"
    },
    {
      "date": "2024-03-07",
      "bid": "271.95",
      "ask": "272.05",
      "open": "263.20",
      "high": "275.15",
      "low": "262.90",
      "close": "271.90",
      "average": "270.71",
      "volume": "2620969",
      "turnover": "709506725.78",
      "trades": "8650"
    },
    {
      "date": "2024-03-08",
      "bid": "269.40",
      "ask": "269.55",
      "open": "272.00",
      "high": "275.35",
      "low": "269.05",
      "close": "269.05",
      "average": "271.0773",
      "volume": "1620867",
      "turnover": "439412385.04",
      "trades": "6925"
    },
    {
      "date": "2024-03-11",
      "bid": "270.35",
      "ask": "270.45",
      "open": "266.10",
      "high": "270.95",
      "low": "264.50",
      "close": "270.95",
      "average": "268.6266",
      "volume": "1094344",
      "turnover": "293949490.18",
      "trades": "5294"
    },
    {
      "date": "2024-03-12",
      "bid": "279.45",
      "ask": "279.60",
      "open": "271.45",
      "high": "282.20",
      "low": "271.45",
      "close": "279.60",
      "average": "278.3043",
      "volume": "1602123",
      "turnover": "445924974.41",
      "trades": "7502"
    },
    {
      "date": "2024-03-13",
      "bid": "288.75",
      "ask": "288.80",
      "open": "280.00",
      "high": "291.00",
      "low": "277.90",
      "close": "288.65",
      "average": "286.2527",
      "volume": "1683098",
      "turnover": "481501118.91",
      "trades": "7782"
    },
    {
      "date": "2024-03-14",
      "bid": "288.55",
      "ask": "288.60",
      "open": "290.35",
      "high": "293.50",
      "low": "287.20",
      "close": "288.80",
      "average": "289.7212",
      "volume": "1591069",
      "turnover": "461130486.66",
      "trades": "7900"
    },
    {
      "date": "2024-03-15",
      "bid": "296.05",
      "ask": "296.10",
      "open": "293.00",
      "high": "297.20",
      "low": "290.85",
      "close": "294.95",
      "average": "294.9677",
      "volume": "2335467",
      "turnover": "688885191.02",
      "trades": "9463"
    },
    {
      "date": "2024-03-18",
      "bid": "284.70",
      "ask": "284.80",
      "open": "296.90",
      "high": "297.85",
      "low": "283.80",
      "close": "284.45",
      "average": "288.1468",
      "volume": "1864871",
      "turnover": "536936990.98",
      "trades": "9401"
    },
    {
      "date": "2024-03-19",
      "bid": "279.55",
      "ask": "279.70",
      "open": "281.20",
      "high": "283.25",
      "low": "276.80",
      "close": "280.60",
      "average": "279.9723",
      "volume": "1432318",
      "turnover": "401020981.2",
      "trades": "6305"
    },
    {
      "date": "2024-03-20",
      "bid": "284.85",
      "ask": "284.95",
      "open": "279.60",
      "high": "286.25",
      "low": "277.95",
      "close": "285.30",
      "average": "283.5252",
      "volume": "1064718",
      "turnover": "301845490.47",
      "trades": "4798"
    },
    {
      "date": "2024-03-21",
      "bid": "300.70",
      "ask": "300.80",
      "open": "292.60",
      "high": "301.10",
      "low": "291.30",
      "close": "300.70",
      "average": "297.5223",
      "volume": "2059914",
      "turnover": "613001212.74",
      "trades": "8287"
    },
    {
      "date": "2024-03-22",
      "bid": "301.15",
      "ask": "301.30",
      "open": "295.00",
      "high": "306.25",
      "low": "294.10",
      "close": "300.75",
      "average": "301.6369",
      "volume": "1757108",
      "turnover": "530017374.9",
      "trades": "8971"
    },
    {
      "date": "2024-03-25",
      "bid": "297.10",
      "ask": "297.25",
      "open": "298.90",
      "high": "300.90",
      "low": "297.15",
      "close": "297.35",
      "average": "298.4887",
      "volume": "896910",
      "turnover": "267726717.54",
      "trades": "4857"
    },
    {
      "date": "2024-03-26",
      "bid": "296.40",
      "ask": "296.60",
      "open": "296.10",
      "high": "299.85",
      "low": "294.85",
      "close": "296.45",
      "average": "297.0351",
      "volume": "968466",
      "turnover": "287677619.38",
      "trades": "4717"
    },
    {
      "date": "2024-03-27",
      "bid": "296.05",
      "ask": "296.25",
      "open": "296.10",
      "high": "297.95",
      "low": "291.55",
      "close": "296.40",
      "average": "295.3951",
      "volume": "871693",
      "turnover": "257484679.79",
      "trades": "4948"
    },
    {
      "date": "2024-03-28",
      "bid": "296.50",
      "ask": "296.60",
      "open": "299.85",
      "high": "301.30",
      "low": "296.10",
      "close": "297.25",
      "average": "298.1583",
      "volume": "549432",
      "turnover": "163810493.21",
      "trades": "2647"
    },
    {
      "date": "2024-04-02",
      "bid": "310.60",
      "ask": "310.80",
      "open": "304.20",
      "high": "313.80",
      "low": "304.00",
      "close": "310.60",
      "average": "310.2402",
      "volume": "1811053",
      "turnover": "561857254.15",
      "trades": "8186"
    },
    {
      "date": "2024-04-03",
      "bid": "316.10",
      "ask": "316.20",
      "open": "312.10",
      "high": "317.40",
      "low": "310.00",
      "close": "315.90",
      "average": "314.3453",
      "volume": "1323528",
      "turnover": "415983577.7",
      "trades": "5923"
    },
    {
      "date": "2024-04-04",
      "bid": "326.80",
      "ask": "326.90",
      "open": "318.00",
      "high": "330.00",
      "low": "317.60",
      "close": "326.40",
      "average": "325.9116",
      "volume": "1911292",
      "turnover": "622975756.5",
      "trades": "9175"
    },
    {
      "date": "2024-04-05",
      "bid": "324.40",
      "ask": "324.60",
      "open": "321.60",
      "high": "326.40",
      "low": "319.90",
      "close": "324.80",
      "average": "324.5221",
      "volume": "1311675",
      "turnover": "425666198.5",
      "trades": "6736"
    },
    {
      "date": "2024-04-08",
      "bid": "331.70",
      "ask": "331.80",
      "open": "325.90",
      "high": "334.10",
      "low": "325.40",
      "close": "331.70",
      "average": "331.0472",
      "volume": "1397257",
      "turnover": "462604803.8",
      "trades": "6404"
    },
    {
      "date": "2024-04-09",
      "bid": "342.40",
      "ask": "342.90",
      "open": "339.50",
      "high": "345.70",
      "low": "337.40",
      "close": "342.90",
      "average": "342.173",
      "volume": "2614194",
      "turnover": "894535140.8",
      "trades": "12518"
    },
    {
      "date": "2024-04-10",
      "bid": "340.90",
      "ask": "341.10",
      "open": "348.00",
      "high": "353.80",
      "low": "337.80",
      "close": "340.20",
      "average": "344.5977",
      "volume": "2474072",
      "turnover": "853020693.55",
      "trades": "11868"
    },
    {
      "date": "2024-04-11",
      "bid": "337.10",
      "ask": "337.30",
      "open": "341.50",
      "high": "346.00",
      "low": "335.70",
      "close": "337.40",
      "average": "339.995",
      "volume": "1201446",
      "turnover": "408508839.55",
      "trades": "5921"
    },
    {
      "date": "2024-04-12",
      "bid": "351.80",
      "ask": "351.90",
      "open": "342.70",
      "high": "355.50",
      "low": "342.70",
      "close": "351.80",
      "average": "351.575",
      "volume": "1640842",
      "turnover": "576934312",
      "trades": "7812"
    },
    {
      "date": "2024-04-15",
      "bid": "342.80",
      "ask": "343.00",
      "open": "354.00",
      "high": "354.80",
      "low": "342.80",
      "close": "344.50",
      "average": "347.662",
      "volume": "1592830",
      "turnover": "554040379.75",
      "trades": "7316"
    },
    {
      "date": "2024-04-16",
      "bid": "340.10",
      "ask": "340.30",
      "open": "341.80",
      "high": "344.00",
      "low": "335.20",
      "close": "340.70",
      "average": "339.5752",
      "volume": "1672993",
      "turnover": "568106219.54",
      "trades": "7571"
    },
    {
      "date": "2024-04-17",
      "bid": "348.00",
      "ask": "348.30",
      "open": "347.00",
      "high": "353.50",
      "low": "345.80",
      "close": "348.00",
      "average": "349.7379",
      "volume": "1588102",
      "turnover": "555420133.4",
      "trades": "7692"
    },
    {
      "date": "2024-04-18",
      "bid": "349.80",
      "ask": "349.90",
      "open": "350.90",
      "high": "351.60",
      "low": "347.10",
      "close": "349.30",
      "average": "349.3737",
      "volume": "761649",
      "turnover": "266100660",
      "trades": "3795"
    },
    {
      "date": "2024-04-19",
      "bid": "347.10",
      "ask": "347.20",
      "open": "347.30",
      "high": "348.40",
      "low": "343.80",
      "close": "346.20",
      "average": "346.4348",
      "volume": "1287852",
      "turnover": "446186315.95",
      "trades": "5623"
    },
    {
      "date": "2024-04-22",
      "bid": "342.70",
      "ask": "343.00",
      "open": "346.40",
      "high": "348.00",
      "low": "341.30",
      "close": "343.40",
      "average": "344.6973",
      "volume": "1361552",
      "turnover": "465625824.75",
      "trades": "6335"
    },
    {
      "date": "2024-04-23",
      "bid": "344.30",
      "ask": "344.70",
      "open": "323.20",
      "high": "350.20",
      "low": "323.20",
      "close": "343.20",
      "average": "340.8852",
      "volume": "2684760",
      "turnover": "915451527.05",
      "trades": "14651"
    },
    {
      "date": "2024-04-24",
      "bid": "347.70",
      "ask": "348.00",
      "open": "350.80",
      "high": "357.60",
      "low": "343.60",
      "close": "348.30",
      "average": "349.6326",
      "volume": "2204810",
      "turnover": "767511744.4",
      "trades": "10735"
    },
    {
      "date": "2024-04-25",
      "bid": "345.80",
      "ask": "346.00",
      "open": "352.80",
      "high": "355.50",
      "low": "343.30",
      "close": "346.60",
      "average": "348.0859",
      "volume": "1416810",
      "turnover": "493186897.6",
      "trades": "7508"
    },
    {
      "date": "2024-04-26",
      "bid": "355.30",
      "ask": "355.50",
      "open": "352.40",
      "high": "359.40",
      "low": "350.00",
      "close": "355.20",
      "average": "355.9188",
      "volume": "1413664",
      "turnover": "503155722.25",
      "trades": "6107"
    },
    {
      "date": "2024-04-29",
      "bid": "366.10",
      "ask": "366.20",
      "open": "358.40",
      "high": "367.00",
      "low": "357.00",
      "close": "365.80",
      "average": "364.0818",
      "volume": "1382260",
      "turnover": "503222077",
      "trades": "5570"
    },
    {
      "date": "2024-04-30",
      "bid": "365.00",
      "ask": "365.30",
      "open": "365.80",
      "high": "368.10",
      "low": "363.30",
      "close": "368.10",
      "average": "366.9638",
      "volume": "1375559",
      "turnover": "504704904.3",
      "trades": "4610"
    },
    {
      "date": "2024-05-02",
      "bid": "353.60",
      "ask": "353.80",
      "open": "363.30",
      "high": "365.70",
      "low": "349.10",
      "close": "353.40",
      "average": "354.9742",
      "volume": "1528883",
      "turnover": "542705068.37",
      "trades": "8387"
    },
    {
      "date": "2024-05-03",
      "bid": "355.20",
      "ask": "355.40",
      "open": "354.90",
      "high": "358.30",
      "low": "350.40",
      "close": "355.00",
      "average": "354.7277",
      "volume": "1213990",
      "turnover": "430647963.9",
      "trades": "7684"
    },
    {
      "date": "2024-05-06",
      "bid": "361.00",
      "ask": "361.40",
      "open": "360.00",
      "high": "366.20",
      "low": "358.20",
      "close": "361.90",
      "average": "362.8896",
      "volume": "1032469",
      "turnover": "374680116.4",
      "trades": "5126"
    },
    {
      "date": "2024-05-07",
      "bid": "361.50",
      "ask": "361.70",
      "open": "363.10",
      "high": "364.20",
      "low": "355.30",
      "close": "362.20",
      "average": "359.9249",
      "volume": "1122131",
      "turnover": "403900761.15",
      "trades": "4202"
    },
    {
      "date": "2024-05-08",
      "bid": "358.20",
      "ask": "358.50",
      "open": "359.80",
      "high": "364.10",
      "low": "355.50",
      "close": "356.50",
      "average": "358.5136",
      "volume": "736173",
      "turnover": "263955449.65",
      "trades": "3258"
    },
    {
      "date": "2024-05-10",
      "bid": "368.60",
      "ask": "368.70",
      "open": "360.70",
      "high": "371.70",
      "low": "360.60",
      "close": "369.30",
      "average": "368.5062",
      "volume": "1268427",
      "turnover": "467397725.15",
      "trades": "6128"
    },
    {
      "date": "2024-05-13",
      "bid": "363.90",
      "ask": "364.00",
      "open": "365.00",
      "high": "368.20",
      "low": "356.90",
      "close": "363.90",
      "average": "362.287",
      "volume": "1271084",
      "turnover": "460456734.4",
      "trades": "7121"
    },
    {
      "date": "2024-05-14",
      "bid": "367.20",
      "ask": "367.30",
      "open": "366.30",
      "high": "370.30",
      "low": "363.30",
      "close": "367.50",
      "average": "366.4054",
      "volume": "835068",
      "turnover": "305982159.2",
      "trades": "3834"
    },
    {
      "date": "2024-05-15",
      "bid": "366.80",
      "ask": "367.10",
      "open": "372.00",
      "high": "376.50",
      "low": "365.90",
      "close": "365.90",
      "average": "370.6869",
      "volume": "1468360",
      "turnover": "544326881.85",
      "trades": "7411"
    },
    {
      "date": "2024-05-16",
      "bid": "367.20",
      "ask": "367.50",
      "open": "367.60",
      "high": "368.10",
      "low": "362.10",
      "close": "366.90",
      "average": "365.4952",
      "volume": "851135",
      "turnover": "311073673.6",
      "trades": "4731"
    },
    {
      "date": "2024-05-17",
      "bid": "368.80",
      "ask": "369.00",
      "open": "367.80",
      "high": "371.00",
      "low": "364.60",
      "close": "368.20",
      "average": "367.9171",
      "volume": "1158893",
      "turnover": "426338949.45",
      "trades": "4614"
    },
    {
      "date": "2024-05-20",
      "bid": "377.00",
      "ask": "377.20",
      "open": "372.00",
      "high": "378.20",
      "low": "371.40",
      "close": "377.90",
      "average": "375.5543",
      "volume": "1360826",
      "turnover": "510604024",
      "trades": "6557"
    },
    {
      "date": "2024-05-21",
      "bid": "386.10",
      "ask": "386.30",
      "open": "376.30",
      "high": "386.50",
      "low": "374.50",
      "close": "385.80",
      "average": "381.773",
      "volume": "1443942",
      "turnover": "550896952.04",
      "trades": "7045"
    },
    {
      "date": "2024-05-22",
      "bid": "370.70",
      "ask": "370.80",
      "open": "380.00",
      "high": "384.30",
      "low": "369.80",
      "close": "370.60",
      "average": "374.9667",
      "volume": "1290402",
      "turnover": "483929944.55",
      "trades": "7645"
    },
    {
      "date": "2024-05-23",
      "bid": "366.30",
      "ask": "366.50",
      "open": "370.00",
      "high": "372.90",
      "low": "365.70",
      "close": "367.30",
      "average": "368.3731",
      "volume": "787117",
      "turnover": "289944841.1",
      "trades": "4849"
    },
    {
      "date": "2024-05-24",
      "bid": "366.00",
      "ask": "366.10",
      "open": "366.30",
      "high": "367.70",
      "low": "361.50",
      "close": "365.90",
      "average": "365.2909",
      "volume": "722772",
      "turnover": "263991135.9",
      "trades": "4420"
    },
    {
      "date": "2024-05-27",
      "bid": "370.50",
      "ask": "370.70",
      "open": "367.10",
      "high": "370.90",
      "low": "365.80",
      "close": "370.00",
      "average": "368.9938",
      "volume": "612120",
      "turnover": "225869465.8",
      "trades": "3833"
    },
    {
      "date": "2024-05-28",
      "bid": "371.30",
      "ask": "371.50",
      "open": "370.60",
      "high": "373.80",
      "low": "366.80",
      "close": "370.40",
      "average": "370.0258",
      "volume": "835305",
      "turnover": "309107370.3",
      "trades": "4319"
    },
    {
      "date": "2024-05-29",
      "bid": "367.50",
      "ask": "367.60",
      "open": "374.70",
      "high": "374.90",
      "low": "363.90",
      "close": "366.50",
      "average": "367.4246",
      "volume": "1037424",
      "turnover": "381148876.9",
      "trades": "5016"
    },
    {
      "date": "2024-05-30",
      "bid": "365.90",
      "ask": "366.10",
      "open": "358.00",
      "high": "366.10",
      "low": "355.90",
      "close": "366.10",
      "average": "361.926",
      "volume": "1167829",
      "turnover": "422826479.4",
      "trades": "5739"
    },
    {
      "date": "2024-05-31",
      "bid": "365.30",
      "ask": "365.50",
      "open": "366.10",
      "high": "369.10",
      "low": "363.40",
      "close": "366.80",
      "average": "366.6135",
      "volume": "2340366",
      "turnover": "857793083.65",
      "trades": "4391"
    },
    {
      "date": "2024-06-03",
      "bid": "362.30",
      "ask": "362.50",
      "open": "366.80",
      "high": "370.35",
      "low": "359.60",
      "close": "362.50",
      "average": "363.2441",
      "volume": "1437626",
      "turnover": "522179776.2",
      "trades": "5016"
    },
    {
      "date": "2024-06-04",
      "bid": "352.10",
      "ask": "352.20",
      "open": "363.00",
      "high": "364.80",
      "low": "350.50",
      "close": "353.10",
      "average": "354.1021",
      "volume": "1222001",
      "turnover": "433258631.1",
      "trades": "6243"
    },
    {
      "date": "2024-06-05",
      "bid": "354.90",
      "ask": "355.10",
      "open": "353.10",
      "high": "355.00",
      "low": "349.40",
      "close": "355.00",
      "average": "352.7154",
      "volume": "1122017",
      "turnover": "395741901.1",
      "trades": "5721"
    },
    {
      "date": "2024-06-07",
      "bid": "351.70",
      "ask": "351.80",
      "open": "355.50",
      "high": "358.80",
      "low": "349.40",
      "close": "352.00",
      "average": "353.2185",
      "volume": "1365315",
      "turnover": "482267980.8",
      "trades": "7093"
    },
    {
      "date": "2024-06-10",
      "bid": "350.80",
      "ask": "351.00",
      "open": "351.60",
      "high": "352.50",
      "low": "347.30",
      "close": "352.50",
      "average": "350.8459",
      "volume": "1156849",
      "turnover": "405747904.4",
      "trades": "5392"
    },
    {
      "date": "2024-06-11",
      "bid": "345.40",
      "ask": "345.60",
      "open": "352.40",
      "high": "352.40",
      "low": "342.30",
      "close": "345.90",
      "average": "345.6717",
      "volume": "1134758",
      "turnover": "392253986.8",
      "trades": "6166"
    },
    {
      "date": "2024-06-12",
      "bid": "350.40",
      "ask": "350.50",
      "open": "346.60",
      "high": "358.20",
      "low": "345.50",
      "close": "350.30",
      "average": "349.1163",
      "volume": "1270814",
      "turnover": "443641861.45",
      "trades": "4793"
    },
    {
      "date": "2024-06-13",
      "bid": "346.20",
      "ask": "346.30",
      "open": "349.00",
      "high": "349.00",
      "low": "344.40",
      "close": "347.60",
      "average": "347.0624",
      "volume": "1307074",
      "turnover": "453628420.25",
      "trades": "5010"
    },
    {
      "date": "2024-06-14",
      "bid": "338.70",
      "ask": "339.00",
      "open": "346.90",
      "high": "347.90",
      "low": "336.50",
      "close": "339.40",
      "average": "339.623",
      "volume": "1226774",
      "turnover": "416649979.85",
      "trades": "5197"
    },
    {
      "date": "2024-06-17",
      "bid": "335.50",
      "ask": "335.60",
      "open": "337.80",
      "high": "338.00",
      "low": "333.00",
      "close": "335.80",
      "average": "335.6757",
      "volume": "1073756",
      "turnover": "360418527.3",
      "trades": "4716"
    },
    {
      "date": "2024-06-18",
      "bid": "338.60",
      "ask": "338.80",
      "open": "336.60",
      "high": "338.80",
      "low": "332.20",
      "close": "338.40",
      "average": "336.6717",
      "volume": "889695",
      "turnover": "299482948.45",
      "trades": "4227"
    },
    {
      "date": "2024-06-19",
      "bid": "340.10",
      "ask": "340.30",
      "open": "339.10",
      "high": "341.60",
      "low": "336.70",
      "close": "339.80",
      "average": "339.6758",
      "volume": "1191201",
      "turnover": "404613423.95",
      "trades": "3493"
    },
    {
      "date": "2024-06-20",
      "bid": "348.90",
      "ask": "349.10",
      "open": "340.50",
      "high": "349.40",
      "low": "340.20",
      "close": "348.20",
      "average": "347.2868",
      "volume": "1666994",
      "turnover": "578902565.04",
      "trades": "4281"
    },
    {
      "date": "2024-06-24",
      "bid": "348.70",
      "ask": "349.00",
      "open": "338.70",
      "high": "350.40",
      "low": "338.60",
      "close": "347.90",
      "average": "346.8992",
      "volume": "826274",
      "turnover": "287239213.6",
      "trades": "4526"
    },
    {
      "date": "2024-06-25",
      "bid": "345.30",
      "ask": "345.50",
      "open": "347.90",
      "high": "349.90",
      "low": "343.20",
      "close": "345.50",
      "average": "345.3633",
      "volume": "815803",
      "turnover": "281742541.2",
      "trades": "4103"
    },
    {
      "date": "2024-06-26",
      "bid": "341.90",
      "ask": "342.10",
      "open": "349.10",
      "high": "351.70",
      "low": "341.40",
      "close": "341.80",
      "average": "344.5593",
      "volume": "1039603",
      "turnover": "358197166.35",
      "trades": "5136"
    },
    {
      "date": "2024-06-27",
      "bid": "337.90",
      "ask": "338.00",
      "open": "339.10",
      "high": "341.00",
      "low": "337.00",
      "close": "337.10",
      "average": "337.9493",
      "volume": "685832",
      "turnover": "231796581.25",
      "trades": "2964"
    },
    {
      "date": "2024-06-28",
      "bid": "338.90",
      "ask": "339.10",
      "open": "338.90",
      "high": "342.20",
      "low": "338.40",
      "close": "339.10",
      "average": "339.6182",
      "volume": "663799",
      "turnover": "225477237.95",
      "trades": "2770"
    },
    {
      "date": "2024-07-01",
      "bid": "340.80",
      "ask": "341.00",
      "open": "341.70",
      "high": "345.60",
      "low": "339.70",
      "close": "340.00",
      "average": "341.1272",
      "volume": "743586",
      "turnover": "253692808.6",
      "trades": "2938"
    },
    {
      "date": "2024-07-02",
      "bid": "336.30",
      "ask": "336.40",
      "open": "340.00",
      "high": "340.10",
      "low": "333.20",
      "close": "336.70",
      "average": "335.9219",
      "volume": "697870",
      "turnover": "234421029.95",
      "trades": "3099"
    },
    {
      "date": "2024-07-03",
      "bid": "344.30",
      "ask": "344.60",
      "open": "341.80",
      "high": "345.40",
      "low": "338.80",
      "close": "344.00",
      "average": "343.0176",
      "volume": "961827",
      "turnover": "329848936.85",
      "trades": "4216"
    },
    {
      "date": "2024-07-04",
      "bid": "351.50",
      "ask": "351.70",
      "open": "345.80",
      "high": "352.00",
      "low": "345.30",
      "close": "351.40",
      "average": "350.252",
      "volume": "564730",
      "turnover": "197792276.95",
      "trades": "2897"
    },
    {
      "date": "2024-07-05",
      "bid": "350.10",
      "ask": "350.30",
      "open": "352.00",
      "high": "355.50",
      "low": "348.80",
      "close": "350.30",
      "average": "351.6318",
      "volume": "592699",
      "turnover": "208422782.25",
      "trades": "2796"
    },
    {
      "date": "2024-07-08",
      "bid": "349.20",
      "ask": "349.50",
      "open": "347.90",
      "high": "351.20",
      "low": "345.90",
      "close": "348.10",
      "average": "348.6796",
      "volume": "499110",
      "turnover": "174033289",
      "trades": "2516"
    },
    {
      "date": "2024-07-09",
      "bid": "348.40",
      "ask": "348.70",
      "open": "348.50",
      "high": "353.60",
      "low": "346.80",
      "close": "349.00",
      "average": "349.6754",
      "volume": "578157",
      "turnover": "202165769.35",
      "trades": "2739"
    },
    {
      "date": "2024-07-10",
      "bid": "352.80",
      "ask": "353.00",
      "open": "349.00",
      "high": "354.00",
      "low": "347.20",
      "close": "353.90",
      "average": "352.1459",
      "volume": "550595",
      "turnover": "193862796",
      "trades": "3139"
    },
    {
      "date": "2024-07-11",
      "bid": "354.90",
      "ask": "355.10",
      "open": "354.60",
      "high": "358.50",
      "low": "352.10",
      "close": "354.70",
      "average": "355.2657",
      "volume": "603240",
      "turnover": "214307669.4",
      "trades": "3218"
    },
    {
      "date": "2024-07-12",
      "bid": "360.00",
      "ask": "360.10",
      "open": "356.20",
      "high": "361.30",
      "low": "353.20",
      "close": "360.00",
      "average": "358.6558",
      "volume": "784713",
      "turnover": "281427998.45",
      "trades": "3613"
    },
    {
      "date": "2024-07-15",
      "bid": "350.90",
      "ask": "351.10",
      "open": "357.30",
      "high": "357.50",
      "low": "348.20",
      "close": "350.80",
      "average": "351.1587",
      "volume": "808753",
      "turnover": "283960033.14",
      "trades": "4393"
    },
    {
      "date": "2024-07-16",
      "bid": "346.30",
      "ask": "346.50",
      "open": "347.80",
      "high": "350.10",
      "low": "343.00",
      "close": "345.20",
      "average": "345.8732",
      "volume": "823505",
      "turnover": "284841330.6",
      "trades": "4613"
    },
    {
      "date": "2024-07-17",
      "bid": "342.70",
      "ask": "342.90",
      "open": "341.10",
      "high": "347.20",
      "low": "339.90",
      "close": "342.90",
      "average": "344.2507",
      "volume": "614566",
      "turnover": "211596403",
      "trades": "4448"
    },
    {
      "date": "2024-07-18",
      "bid": "342.70",
      "ask": "342.90",
      "open": "344.40",
      "high": "347.60",
      "low": "342.50",
      "close": "342.50",
      "average": "344.192",
      "volume": "817148",
      "turnover": "281262975.6",
      "trades": "4326"
    },
    {
      "date": "2024-07-19",
      "bid": "313.30",
      "ask": "313.40",
      "open": "318.80",
      "high": "321.00",
      "low": "309.60",
      "close": "312.30",
      "average": "312.7997",
      "volume": "3438567",
      "turnover": "1075614061.8",
      "trades": "18768"
    },
    {
      "date": "2024-07-22",
      "bid": "316.20",
      "ask": "316.30",
      "open": "312.90",
      "high": "317.70",
      "low": "311.20",
      "close": "316.80",
      "average": "315.9108",
      "volume": "1532569",
      "turnover": "484887985.35",
      "trades": "7246"
    },
    {
      "date": "2024-07-23",
      "bid": "316.60",
      "ask": "316.90",
      "open": "315.00",
      "high": "318.30",
      "low": "312.20",
      "close": "316.90",
      "average": "315.9749",
      "volume": "1327175",
      "turnover": "419167370.55",
      "trades": "5792"
    },
    {
      "date": "2024-07-24",
      "bid": "318.50",
      "ask": "318.60",
      "open": "316.10",
      "high": "319.90",
      "low": "315.00",
      "close": "319.10",
      "average": "318.3491",
      "volume": "829110",
      "turnover": "263925100.75",
      "trades": "3752"
    },
    {
      "date": "2024-07-25",
      "bid": "319.50",
      "ask": "319.60",
      "open": "314.10",
      "high": "319.70",
      "low": "310.50",
      "close": "319.10",
      "average": "315.803",
      "volume": "1345713",
      "turnover": "424954501.05",
      "trades": "5778"
    },
    {
      "date": "2024-07-26",
      "bid": "321.30",
      "ask": "321.50",
      "open": "319.10",
      "high": "324.70",
      "low": "318.30",
      "close": "321.00",
      "average": "321.7809",
      "volume": "744085",
      "turnover": "239423355.85",
      "trades": "3759"
    },
    {
      "date": "2024-07-29",
      "bid": "318.70",
      "ask": "318.80",
      "open": "322.60",
      "high": "324.20",
      "low": "318.40",
      "close": "318.80",
      "average": "320.9548",
      "volume": "836977",
      "turnover": "268704602.7",
      "trades": "4003"
    },
    {
      "date": "2024-07-30",
      "bid": "316.60",
      "ask": "316.80",
      "open": "318.40",
      "high": "319.90",
      "low": "315.10",
      "close": "316.60",
      "average": "316.4812",
      "volume": "656967",
      "turnover": "207920430.15",
      "trades": "3141"
    },
    {
      "date": "2024-07-31",
      "bid": "325.60",
      "ask": "325.80",
      "open": "323.50",
      "high": "326.60",
      "low": "322.00",
      "close": "326.60",
      "average": "325.6526",
      "volume": "1279341",
      "turnover": "416594087",
      "trades": "4305"
    },
    {
      "date": "2024-08-01",
      "bid": "317.20",
      "ask": "317.40",
      "open": "327.00",
      "high": "327.10",
      "low": "316.40",
      "close": "317.80",
      "average": "319.4596",
      "volume": "1021175",
      "turnover": "326255287.85",
      "trades": "4843"
    },
    {
      "date": "2024-08-02",
      "bid": "309.90",
      "ask": "310.10",
      "open": "315.00",
      "high": "318.80",
      "low": "308.90",
      "close": "311.30",
      "average": "313.4609",
      "volume": "978116",
      "turnover": "306385448.35",
      "trades": "4926"
    },
    {
      "date": "2024-08-05",
      "bid": "301.00",
      "ask": "301.30",
      "open": "298.50",
      "high": "305.10",
      "low": "292.50",
      "close": "301.00",
      "average": "299.3862",
      "volume": "1894145",
      "turnover": "566992403.65",
      "trades": "10099"
    },
    {
      "date": "2024-08-06",
      "bid": "299.50",
      "ask": "299.70",
      "open": "305.00",
      "high": "306.10",
      "low": "296.80",
      "close": "299.50",
      "average": "300.7897",
      "volume": "1124777",
      "turnover": "338390222.1",
      "trades": "6291"
    },
    {
      "date": "2024-08-07",
      "bid": "297.40",
      "ask": "297.60",
      "open": "300.50",
      "high": "303.00",
      "low": "297.00",
      "close": "297.00",
      "average": "299.054",
      "volume": "1218825",
      "turnover": "364746864.6",
      "trades": "5593"
    },
    {
      "date": "2024-08-08",
      "bid": "296.50",
      "ask": "296.70",
      "open": "293.00",
      "high": "297.50",
      "low": "289.10",
      "close": "296.70",
      "average": "294.652",
      "volume": "1099181",
      "turnover": "323840146.6",
      "trades": "5608"
    },
    {
      "date": "2024-08-09",
      "bid": "300.80",
      "ask": "301.00",
      "open": "300.30",
      "high": "305.60",
      "low": "297.80",
      "close": "301.00",
      "average": "301.4705",
      "volume": "726850",
      "turnover": "219132317.3",
      "trades": "3708"
    },
    {
      "date": "2024-08-12",
      "bid": "304.10",
      "ask": "304.30",
      "open": "302.70",
      "high": "305.30",
      "low": "301.70",
      "close": "305.00",
      "average": "303.9235",
      "volume": "837973",
      "turnover": "254608300.85",
      "trades": "3652"
    },
    {
      "date": "2024-08-13",
      "bid": "298.60",
      "ask": "298.80",
      "open": "305.00",
      "high": "305.00",
      "low": "297.80",
      "close": "299.10",
      "average": "300.0485",
      "volume": "887126",
      "turnover": "266187478.65",
      "trades": "3991"
    },
    {
      "date": "2024-08-14",
      "bid": "299.00",
      "ask": "299.20",
      "open": "299.00",
      "high": "301.40",
      "low": "297.20",
      "close": "298.90",
      "average": "299.3052",
      "volume": "760831",
      "turnover": "227723941.1",
      "trades": "3962"
    },
    {
      "date": "2024-08-15",
      "bid": "304.80",
      "ask": "305.00",
      "open": "301.00",
      "high": "307.00",
      "low": "298.80",
      "close": "305.00",
      "average": "303.4504",
      "volume": "874287",
      "turnover": "265305263.6",
      "trades": "4379"
    },
    {
      "date": "2024-08-16",
      "bid": "303.90",
      "ask": "304.00",
      "open": "306.60",
      "high": "307.80",
      "low": "301.50",
      "close": "304.00",
      "average": "303.9068",
      "volume": "873586",
      "turnover": "265470393.75",
      "trades": "4106"
    },
    {
      "date": "2024-08-19",
      "bid": "310.50",
      "ask": "310.70",
      "open": "304.90",
      "high": "311.20",
      "low": "304.60",
      "close": "311.20",
      "average": "309.9841",
      "volume": "834220",
      "turnover": "261678403.25",
      "trades": "3458"
    },
    {
      "date": "2024-08-20",
      "bid": "310.00",
      "ask": "310.10",
      "open": "310.50",
      "high": "313.10",
      "low": "309.30",
      "close": "310.10",
      "average": "310.7912",
      "volume": "565990",
      "turnover": "175918533.25",
      "trades": "2463"
    },
    {
      "date": "2024-08-21",
      "bid": "311.10",
      "ask": "311.30",
      "open": "311.10",
      "high": "314.90",
      "low": "310.00",
      "close": "311.30",
      "average": "312.3034",
      "volume": "591550",
      "turnover": "184752770.75",
      "trades": "2872"
    },
    {
      "date": "2024-08-22",
      "bid": "307.90",
      "ask": "308.20",
      "open": "310.90",
      "high": "311.40",
      "low": "306.20",
      "close": "307.20",
      "average": "307.9621",
      "volume": "1098821",
      "turnover": "338440738.64",
      "trades": "3503"
    },
    {
      "date": "2024-08-23",
      "bid": "310.70",
      "ask": "310.80",
      "open": "308.10",
      "high": "311.70",
      "low": "307.50",
      "close": "310.80",
      "average": "309.4525",
      "volume": "1182853",
      "turnover": "366001473.35",
      "trades": "3894"
    },
    {
      "date": "2024-08-26",
      "bid": "314.90",
      "ask": "315.20",
      "open": "310.80",
      "high": "317.10",
      "low": "309.50",
      "close": "314.90",
      "average": "314.5673",
      "volume": "670401",
      "turnover": "210878955.3",
      "trades": "2914"
    },
    {
      "date": "2024-08-27",
      "bid": "314.70",
      "ask": "314.90",
      "open": "315.70",
      "high": "318.60",
      "low": "314.00",
      "close": "314.00",
      "average": "315.5595",
      "volume": "703872",
      "turnover": "222117375",
      "trades": "3482"
    },
    {
      "date": "2024-08-28",
      "bid": "307.60",
      "ask": "307.70",
      "open": "312.00",
      "high": "312.90",
      "low": "307.40",
      "close": "307.60",
      "average": "308.5555",
      "volume": "920696",
      "turnover": "284079342.45",
      "trades": "3914"
    },
    {
      "date": "2024-08-29",
      "bid": "310.10",
      "ask": "310.20",
      "open": "307.80",
      "high": "311.40",
      "low": "306.90",
      "close": "310.00",
      "average": "309.3143",
      "volume": "1507158",
      "turnover": "466190393.2",
      "trades": "4142"
    },
    {
      "date": "2024-08-30",
      "bid": "315.10",
      "ask": "315.30",
      "open": "311.90",
      "high": "315.85",
      "low": "311.80",
      "close": "314.00",
      "average": "314.068",
      "volume": "1365523",
      "turnover": "428861155.85",
      "trades": "2961"
    },
    {
      "date": "2024-09-02",
      "bid": "311.30",
      "ask": "311.50",
      "open": "312.50",
      "high": "313.30",
      "low": "307.30",
      "close": "311.00",
      "average": "310.4966",
      "volume": "1415623",
      "turnover": "439547158.45",
      "trades": "4516"
    },
    {
      "date": "2024-09-03",
      "bid": "293.80",
      "ask": "294.10",
      "open": "308.80",
      "high": "310.20",
      "low": "293.60",
      "close": "293.60",
      "average": "301.4884",
      "volume": "2790378",
      "turnover": "841373988.75",
      "trades": "8942"
    },
    {
      "date": "2024-09-04",
      "bid": "290.70",
      "ask": "290.80",
      "open": "288.90",
      "high": "293.00",
      "low": "288.80",
      "close": "291.10",
      "average": "291.0228",
      "volume": "898067",
      "turnover": "261389461.2",
      "trades": "4656"
    },
    {
      "date": "2024-09-05",
      "bid": "291.70",
      "ask": "291.90",
      "open": "288.60",
      "high": "293.30",
      "low": "287.30",
      "close": "291.80",
      "average": "290.9001",
      "volume": "840231",
      "turnover": "244391647.15",
      "trades": "4352"
    },
    {
      "date": "2024-09-06",
      "bid": "288.90",
      "ask": "289.10",
      "open": "290.80",
      "high": "293.00",
      "low": "288.00",
      "close": "289.40",
      "average": "289.7031",
      "volume": "993851",
      "turnover": "287930332.14",
      "trades": "4224"
    },
    {
      "date": "2024-09-09",
      "bid": "291.60",
      "ask": "291.80",
      "open": "292.10",
      "high": "293.80",
      "low": "291.20",
      "close": "291.20",
      "average": "291.8355",
      "volume": "622251",
      "turnover": "181598505.6",
      "trades": "3265"
    },
    {
      "date": "2024-09-10",
      "bid": "287.70",
      "ask": "287.90",
      "open": "291.00",
      "high": "293.20",
      "low": "286.70",
      "close": "288.00",
      "average": "289.1091",
      "volume": "661345",
      "turnover": "191214649",
      "trades": "3748"
    },
    {
      "date": "2024-09-11",
      "bid": "289.80",
      "ask": "290.00",
      "open": "291.70",
      "high": "296.10",
      "low": "288.20",
      "close": "289.60",
      "average": "291.3222",
      "volume": "622901",
      "turnover": "181469599.4",
      "trades": "3498"
    },
    {
      "date": "2024-09-12",
      "bid": "287.70",
      "ask": "287.90",
      "open": "291.90",
      "high": "294.80",
      "low": "285.50",
      "close": "287.90",
      "average": "289.3138",
      "volume": "1601993",
      "turnover": "464019903.8",
      "trades": "7625"
    },
    {
      "date": "2024-09-13",
      "bid": "291.60",
      "ask": "291.70",
      "open": "290.00",
      "high": "292.00",
      "low": "285.60",
      "close": "292.00",
      "average": "290.0679",
      "volume": "979313",
      "turnover": "283912532.2",
      "trades": "4534"
    },
    {
      "date": "2024-09-16",
      "bid": "294.00",
      "ask": "294.10",
      "open": "290.90",
      "high": "295.00",
      "low": "289.20",
      "close": "294.30",
      "average": "293.307",
      "volume": "705413",
      "turnover": "206914018.25",
      "trades": "3424"
    },
    {
      "date": "2024-09-17",
      "bid": "297.10",
      "ask": "297.20",
      "open": "295.00",
      "high": "298.90",
      "low": "295.00",
      "close": "296.60",
      "average": "296.7001",
      "volume": "901078",
      "turnover": "267331721.9",
      "trades": "2956"
    },
    {
      "date": "2024-09-18",
      "bid": "297.50",
      "ask": "297.60",
      "open": "296.30",
      "high": "298.60",
      "low": "294.30",
      "close": "298.00",
      "average": "297.1822",
      "volume": "754668",
      "turnover": "224265755.15",
      "trades": "2581"
    },
    {
      "date": "2024-09-19",
      "bid": "308.60",
      "ask": "308.80",
      "open": "303.00",
      "high": "310.10",
      "low": "301.70",
      "close": "308.00",
      "average": "307.7495",
      "volume": "2003178",
      "turnover": "616529791.9",
      "trades": "7092"
    },
    {
      "date": "2024-09-20",
      "bid": "304.90",
      "ask": "305.00",
      "open": "309.00",
      "high": "310.60",
      "low": "304.20",
      "close": "305.00",
      "average": "306.6679",
      "volume": "1598870",
      "turnover": "490447915.3",
      "trades": "6237"
    },
    {
      "date": "2024-09-23",
      "bid": "307.70",
      "ask": "307.90",
      "open": "305.20",
      "high": "308.40",
      "low": "302.30",
      "close": "308.00",
      "average": "306.5902",
      "volume": "773570",
      "turnover": "237672622",
      "trades": "3789"
    },
    {
      "date": "2024-09-24",
      "bid": "326.30",
      "ask": "326.40",
      "open": "325.30",
      "high": "328.50",
      "low": "320.50",
      "close": "325.50",
      "average": "325.3185",
      "volume": "1776215",
      "turnover": "577912948",
      "trades": "8350"
    },
    {
      "date": "2024-09-25",
      "bid": "326.00",
      "ask": "326.20",
      "open": "326.20",
      "high": "329.60",
      "low": "322.20",
      "close": "326.20",
      "average": "325.9742",
      "volume": "635635",
      "turnover": "207208791.45",
      "trades": "4064"
    },
    {
      "date": "2024-09-26",
      "bid": "342.50",
      "ask": "342.60",
      "open": "333.90",
      "high": "342.60",
      "low": "332.80",
      "close": "342.60",
      "average": "339.9202",
      "volume": "1519149",
      "turnover": "516293382.6",
      "trades": "7021"
    },
    {
      "date": "2024-09-27",
      "bid": "343.50",
      "ask": "343.70",
      "open": "344.90",
      "high": "347.20",
      "low": "341.90",
      "close": "344.10",
      "average": "344.1854",
      "volume": "926086",
      "turnover": "318743707.3",
      "trades": "4943"
    },
    {
      "date": "2024-09-30",
      "bid": "344.20",
      "ask": "344.40",
      "open": "346.30",
      "high": "350.30",
      "low": "342.20",
      "close": "344.50",
      "average": "345.2899",
      "volume": "894088",
      "turnover": "308704597.35",
      "trades": "4446"
    },
    {
      "date": "2024-10-01",
      "bid": "343.10",
      "ask": "343.30",
      "open": "344.60",
      "high": "346.40",
      "low": "338.90",
      "close": "342.30",
      "average": "343.0324",
      "volume": "777402",
      "turnover": "266712590.65",
      "trades": "3790"
    },
    {
      "date": "2024-10-02",
      "bid": "345.20",
      "ask": "345.50",
      "open": "346.10",
      "high": "348.40",
      "low": "343.30",
      "close": "345.30",
      "average": "345.8732",
      "volume": "884481",
      "turnover": "305921628.7",
      "trades": "4386"
    },
    {
      "date": "2024-10-03",
      "bid": "339.60",
      "ask": "339.80",
      "open": "343.10",
      "high": "344.40",
      "low": "339.30",
      "close": "340.90",
      "average": "341.3238",
      "volume": "732761",
      "turnover": "250089715.7",
      "trades": "3938"
    },
    {
      "date": "2024-10-04",
      "bid": "349.60",
      "ask": "349.90",
      "open": "342.30",
      "high": "350.30",
      "low": "341.50",
      "close": "350.10",
      "average": "348.7524",
      "volume": "731509",
      "turnover": "255100871.15",
      "trades": "4151"
    },
    {
      "date": "2024-10-07",
      "bid": "346.40",
      "ask": "346.60",
      "open": "350.50",
      "high": "350.80",
      "low": "344.80",
      "close": "347.60",
      "average": "347.3393",
      "volume": "504954",
      "turnover": "175361200.45",
      "trades": "2744"
    },
    {
      "date": "2024-10-08",
      "bid": "333.70",
      "ask": "333.90",
      "open": "331.90",
      "high": "338.50",
      "low": "330.60",
      "close": "334.60",
      "average": "334.9299",
      "volume": "1086415",
      "turnover": "363888587.85",
      "trades": "5865"
    },
    {
      "date": "2024-10-09",
      "bid": "336.20",
      "ask": "336.40",
      "open": "335.00",
      "high": "338.50",
      "low": "332.70",
      "close": "336.20",
      "average": "336.1988",
      "volume": "1029124",
      "turnover": "345985432.69",
      "trades": "4544"
    },
    {
      "date": "2024-10-10",
      "bid": "332.60",
      "ask": "332.80",
      "open": "331.90",
      "high": "333.40",
      "low": "326.90",
      "close": "333.30",
      "average": "331.3973",
      "volume": "958799",
      "turnover": "317736925.14",
      "trades": "4650"
    },
    {
      "date": "2024-10-11",
      "bid": "339.40",
      "ask": "339.60",
      "open": "334.80",
      "high": "340.10",
      "low": "333.70",
      "close": "340.00",
      "average": "338.3945",
      "volume": "680962",
      "turnover": "230438280.7",
      "trades": "3416"
    },
    {
      "date": "2024-10-14",
      "bid": "335.30",
      "ask": "335.40",
      "open": "339.90",
      "high": "339.90",
      "low": "332.70",
      "close": "335.10",
      "average": "335.3191",
      "volume": "669108",
      "turnover": "224377176.15",
      "trades": "3888"
    },
    {
      "date": "2024-10-15",
      "bid": "327.30",
      "ask": "327.50",
      "open": "333.00",
      "high": "333.00",
      "low": "324.40",
      "close": "326.50",
      "average": "326.7467",
      "volume": "1110293",
      "turnover": "362837639.3",
      "trades": "4932"
    },
    {
      "date": "2024-10-16",
      "bid": "327.50",
      "ask": "327.80",
      "open": "323.00",
      "high": "330.50",
      "low": "322.90",
      "close": "327.10",
      "average": "327.3504",
      "volume": "1117646",
      "turnover": "365850156.3",
      "trades": "4710"
    },
    {
      "date": "2024-10-17",
      "bid": "326.40",
      "ask": "326.60",
      "open": "325.40",
      "high": "328.40",
      "low": "322.00",
      "close": "326.10",
      "average": "325.842",
      "volume": "993781",
      "turnover": "323831788.2",
      "trades": "3879"
    },
    {
      "date": "2024-10-18",
      "bid": "331.70",
      "ask": "331.90",
      "open": "331.90",
      "high": "333.80",
      "low": "330.10",
      "close": "332.00",
      "average": "331.8825",
      "volume": "897557",
      "turnover": "297837629.95",
      "trades": "4458"
    },
    {
      "date": "2024-10-21",
      "bid": "335.80",
      "ask": "336.10",
      "open": "333.10",
      "high": "338.50",
      "low": "333.10",
      "close": "335.30",
      "average": "335.9368",
      "volume": "959363",
      "turnover": "321546055.85",
      "trades": "5386"
    },
    {
      "date": "2024-10-22",
      "bid": "341.20",
      "ask": "341.40",
      "open": "360.00",
      "high": "360.30",
      "low": "333.80",
      "close": "341.00",
      "average": "341.1753",
      "volume": "2994753",
      "turnover": "1021531870.2",
      "trades": "15611"
    },
    {
      "date": "2024-10-23",
      "bid": "332.60",
      "ask": "332.90",
      "open": "331.60",
      "high": "335.90",
      "low": "328.30",
      "close": "333.10",
      "average": "332.0832",
      "volume": "1552099",
      "turnover": "515416971",
      "trades": "7775"
    },
    {
      "date": "2024-10-24",
      "bid": "338.30",
      "ask": "338.50",
      "open": "334.00",
      "high": "346.60",
      "low": "334.00",
      "close": "338.60",
      "average": "340.8049",
      "volume": "1309659",
      "turnover": "446338926.95",
      "trades": "6904"
    },
    {
      "date": "2024-10-25",
      "bid": "336.50",
      "ask": "336.70",
      "open": "334.90",
      "high": "337.90",
      "low": "331.50",
      "close": "335.60",
      "average": "333.9502",
      "volume": "1020592",
      "turnover": "340800771.7",
      "trades": "5668"
    },
    {
      "date": "2024-10-28",
      "bid": "336.40",
      "ask": "336.60",
      "open": "336.40",
      "high": "338.50",
      "low": "331.60",
      "close": "336.00",
      "average": "335.044",
      "volume": "906489",
      "turnover": "303735241.25",
      "trades": "4561"
    },
    {
      "date": "2024-10-29",
      "bid": "338.90",
      "ask": "339.10",
      "open": "336.00",
      "high": "344.90",
      "low": "334.00",
      "close": "339.50",
      "average": "340.1025",
      "volume": "858656",
      "turnover": "292051521.5",
      "trades": "4292"
    },
    {
      "date": "2024-10-30",
      "bid": "333.70",
      "ask": "333.90",
      "open": "338.50",
      "high": "340.90",
      "low": "330.90",
      "close": "333.90",
      "average": "334.7779",
      "volume": "885306",
      "turnover": "296386750.64",
      "trades": "3495"
    },
    {
      "date": "2024-10-31",
      "bid": "330.40",
      "ask": "330.60",
      "open": "332.60",
      "high": "335.30",
      "low": "328.40",
      "close": "330.80",
      "average": "331.3688",
      "volume": "1424023",
      "turnover": "471945144.4",
      "trades": "4599"
    },
    {
      "date": "2024-11-01",
      "bid": "333.30",
      "ask": "333.60",
      "open": "332.70",
      "high": "335.10",
      "low": "331.50",
      "close": "332.40",
      "average": "333.4098",
      "volume": "477638",
      "turnover": "159263292.94",
      "trades": "1661"
    },
    {
      "date": "2024-11-04",
      "bid": "339.90",
      "ask": "340.10",
      "open": "336.30",
      "high": "341.50",
      "low": "335.70",
      "close": "339.40",
      "average": "338.8369",
      "volume": "928821",
      "turnover": "314704893.55",
      "trades": "3955"
    },
    {
      "date": "2024-11-05",
      "bid": "341.10",
      "ask": "341.20",
      "open": "342.00",
      "high": "342.90",
      "low": "338.80",
      "close": "342.90",
      "average": "341.6141",
      "volume": "593864",
      "turnover": "202867613.8",
      "trades": "2708"
    },
    {
      "date": "2024-11-06",
      "bid": "331.50",
      "ask": "331.70",
      "open": "341.60",
      "high": "343.60",
      "low": "329.00",
      "close": "330.80",
      "average": "334.877",
      "volume": "1818699",
      "turnover": "610521969.35",
      "trades": "6095"
    },
    {
      "date": "2024-11-07",
      "bid": "346.80",
      "ask": "346.90",
      "open": "336.70",
      "high": "348.40",
      "low": "335.30",
      "close": "346.20",
      "average": "342.908",
      "volume": "1347394",
      "turnover": "462026658.8",
      "trades": "6755"
    },
    {
      "date": "2024-11-08",
      "bid": "332.10",
      "ask": "332.20",
      "open": "346.10",
      "high": "346.30",
      "low": "331.50",
      "close": "332.80",
      "average": "334.3926",
      "volume": "2066217",
      "turnover": "690963586.55",
      "trades": "7136"
    },
    {
      "date": "2024-11-11",
      "bid": "328.80",
      "ask": "328.90",
      "open": "333.50",
      "high": "335.50",
      "low": "328.20",
      "close": "328.80",
      "average": "331.8177",
      "volume": "1202079",
      "turnover": "398844259.8",
      "trades": "4366"
    },
    {
      "date": "2024-11-12",
      "bid": "312.80",
      "ask": "313.00",
      "open": "322.40",
      "high": "324.50",
      "low": "312.70",
      "close": "313.70",
      "average": "317.7241",
      "volume": "1595226",
      "turnover": "506879288.1",
      "trades": "6460"
    },
    {
      "date": "2024-11-13",
      "bid": "313.30",
      "ask": "313.40",
      "open": "312.90",
      "high": "316.40",
      "low": "312.40",
      "close": "313.90",
      "average": "314.0224",
      "volume": "783007",
      "turnover": "245889126.93",
      "trades": "4036"
    },
    {
      "date": "2024-11-14",
      "bid": "312.60",
      "ask": "312.70",
      "open": "311.30",
      "high": "314.10",
      "low": "307.80",
      "close": "311.50",
      "average": "311.4055",
      "volume": "1066632",
      "turnover": "332154928.55",
      "trades": "5016"
    },
    {
      "date": "2024-11-15",
      "bid": "315.20",
      "ask": "315.40",
      "open": "309.00",
      "high": "316.30",
      "low": "307.70",
      "close": "314.80",
      "average": "313.5732",
      "volume": "1177477",
      "turnover": "369099365.55",
      "trades": "6267"
    },
    {
      "date": "2024-11-18",
      "bid": "318.70",
      "ask": "318.80",
      "open": "316.30",
      "high": "320.20",
      "low": "314.70",
      "close": "319.50",
      "average": "318.1841",
      "volume": "722639",
      "turnover": "229918829.65",
      "trades": "3594"
    },
    {
      "date": "2024-11-19",
      "bid": "317.70",
      "ask": "317.90",
      "open": "322.70",
      "high": "324.60",
      "low": "314.50",
      "close": "318.60",
      "average": "318.2335",
      "volume": "804949",
      "turnover": "256154098.79",
      "trades": "4261"
    },
    {
      "date": "2024-11-20",
      "bid": "318.30",
      "ask": "318.50",
      "open": "321.00",
      "high": "322.30",
      "low": "317.60",
      "close": "317.60",
      "average": "318.9306",
      "volume": "700155",
      "turnover": "223314088.35",
      "trades": "3266"
    },
    {
      "date": "2024-11-21",
      "bid": "318.20",
      "ask": "318.40",
      "open": "317.40",
      "high": "319.00",
      "low": "314.30",
      "close": "317.50",
      "average": "316.8628",
      "volume": "753169",
      "turnover": "238626767.7",
      "trades": "3139"
    },
    {
      "date": "2024-11-22",
      "bid": "319.50",
      "ask": "319.70",
      "open": "319.50",
      "high": "321.10",
      "low": "314.80",
      "close": "319.20",
      "average": "318.7469",
      "volume": "943949",
      "turnover": "300960571.93",
      "trades": "3178"
    },
    {
      "date": "2024-11-25",
      "bid": "326.80",
      "ask": "327.00",
      "open": "322.30",
      "high": "327.00",
      "low": "321.60",
      "close": "326.80",
      "average": "326.0358",
      "volume": "1522888",
      "turnover": "496512001.85",
      "trades": "4231"
    },
    {
      "date": "2024-11-26",
      "bid": "323.30",
      "ask": "323.50",
      "open": "326.70",
      "high": "328.50",
      "low": "323.00",
      "close": "323.50",
      "average": "325.5184",
      "volume": "933229",
      "turnover": "303801391.05",
      "trades": "4048"
    },
    {
      "date": "2024-11-27",
      "bid": "322.50",
      "ask": "322.60",
      "open": "323.40",
      "high": "327.00",
      "low": "320.10",
      "close": "323.30",
      "average": "322.8909",
      "volume": "649512",
      "turnover": "209703746.8",
      "trades": "3293"
    },
    {
      "date": "2024-11-28",
      "bid": "322.30",
      "ask": "322.50",
      "open": "322.50",
      "high": "325.50",
      "low": "321.20",
      "close": "321.90",
      "average": "322.754",
      "volume": "313443",
      "turnover": "101168562.4",
      "trades": "1640"
    },
    {
      "date": "2024-11-29",
      "bid": "324.50",
      "ask": "324.70",
      "open": "322.80",
      "high": "325.40",
      "low": "321.60",
      "close": "325.40",
      "average": "324.8159",
      "volume": "906672",
      "turnover": "294466197.95",
      "trades": "2236"
    },
    {
      "date": "2024-12-02",
      "bid": "328.50",
      "ask": "328.60",
      "open": "319.40",
      "high": "330.30",
      "low": "319.40",
      "close": "328.30",
      "average": "328.2051",
      "volume": "1569437",
      "turnover": "515082893.15",
      "trades": "5292"
    },
    {
      "date": "2024-12-03",
      "bid": "339.10",
      "ask": "339.20",
      "open": "331.50",
      "high": "345.00",
      "low": "331.00",
      "close": "340.10",
      "average": "338.0036",
      "volume": "1461014",
      "turnover": "493852264.25",
      "trades": "6225"
    },
    {
      "date": "2024-12-04",
      "bid": "339.60",
      "ask": "339.90",
      "open": "340.00",
      "high": "342.00",
      "low": "337.60",
      "close": "339.50",
      "average": "339.6106",
      "volume": "703967",
      "turnover": "239076951.75",
      "trades": "3939"
    },
    {
      "date": "2024-12-05",
      "bid": "338.30",
      "ask": "338.50",
      "open": "339.20",
      "high": "342.20",
      "low": "338.20",
      "close": "338.40",
      "average": "339.6261",
      "volume": "737728",
      "turnover": "250548165.6",
      "trades": "3446"
    },
    {
      "date": "2024-12-06",
      "bid": "327.40",
      "ask": "327.50",
      "open": "333.60",
      "high": "334.10",
      "low": "325.20",
      "close": "327.30",
      "average": "328.6501",
      "volume": "1207189",
      "turnover": "396785859.55",
      "trades": "6235"
    },
    {
      "date": "2024-12-09",
      "bid": "335.20",
      "ask": "335.40",
      "open": "334.40",
      "high": "339.30",
      "low": "321.80",
      "close": "336.00",
      "average": "333.7717",
      "volume": "3168603",
      "turnover": "1057437330.2",
      "trades": "13836"
    },
    {
      "date": "2024-12-10",
      "bid": "332.00",
      "ask": "332.20",
      "open": "331.50",
      "high": "334.50",
      "low": "330.50",
      "close": "332.00",
      "average": "332.2305",
      "volume": "944481",
      "turnover": "313780990.45",
      "trades": "3622"
    },
    {
      "date": "2024-12-11",
      "bid": "331.70",
      "ask": "331.80",
      "open": "329.50",
      "high": "332.50",
      "low": "327.10",
      "close": "331.60",
      "average": "330.7733",
      "volume": "1218772",
      "turnover": "403103940.95",
      "trades": "4343"
    },
    {
      "date": "2024-12-12",
      "bid": "329.00",
      "ask": "329.10",
      "open": "336.00",
      "high": "339.00",
      "low": "328.00",
      "close": "328.70",
      "average": "331.8202",
      "volume": "1310965",
      "turnover": "435058068.25",
      "trades": "5101"
    },
    {
      "date": "2024-12-13",
      "bid": "324.90",
      "ask": "325.20",
      "open": "327.50",
      "high": "332.00",
      "low": "324.70",
      "close": "326.20",
      "average": "327.5861",
      "volume": "1297094",
      "turnover": "424942845.1",
      "trades": "3877"
    },
    {
      "date": "2024-12-16",
      "bid": "322.60",
      "ask": "322.70",
      "open": "324.10",
      "high": "326.10",
      "low": "319.10",
      "close": "323.00",
      "average": "322.0898",
      "volume": "1125026",
      "turnover": "362343698.4",
      "trades": "4161"
    },
    {
      "date": "2024-12-17",
      "bid": "320.70",
      "ask": "320.90",
      "open": "319.90",
      "high": "322.70",
      "low": "316.90",
      "close": "321.40",
      "average": "320.8163",
      "volume": "1212187",
      "turnover": "388922434.05",
      "trades": "4037"
    },
    {
      "date": "2024-12-18",
      "bid": "318.50",
      "ask": "318.70",
      "open": "321.40",
      "high": "321.80",
      "low": "318.00",
      "close": "319.10",
      "average": "319.2302",
      "volume": "1138738",
      "turnover": "363508677.55",
      "trades": "3367"
    },
    {
      "date": "2024-12-19",
      "bid": "304.80",
      "ask": "305.00",
      "open": "312.90",
      "high": "313.50",
      "low": "303.90",
      "close": "304.70",
      "average": "306.4336",
      "volume": "1702354",
      "turnover": "521850296.85",
      "trades": "6516"
    },
    {
      "date": "2024-12-20",
      "bid": "305.90",
      "ask": "306.20",
      "open": "303.00",
      "high": "306.60",
      "low": "300.80",
      "close": "306.00",
      "average": "304.2684",
      "volume": "1167088",
      "turnover": "355036058.35",
      "trades": "5703"
    },
    {
      "date": "2024-12-23",
      "bid": "307.80",
      "ask": "307.90",
      "open": "306.20",
      "high": "308.20",
      "low": "302.80",
      "close": "308.20",
      "average": "306.2111",
      "volume": "509291",
      "turnover": "155893832.15",
      "trades": "2884"
    },
    {
      "date": "2024-12-27",
      "bid": "311.50",
      "ask": "311.70",
      "open": "308.50",
      "high": "312.90",
      "low": "308.50",
      "close": "312.90",
      "average": "311.5307",
      "volume": "642819",
      "turnover": "200229471.75",
      "trades": "3166"
    },
    {
      "date": "2024-12-30",
      "bid": "310.30",
      "ask": "310.40",
      "open": "312.70",
      "high": "312.70",
      "low": "309.40",
      "close": "310.50",
      "average": "310.5111",
      "volume": "718057",
      "turnover": "222965868",
      "trades": "2594"
    },
    {
      "date": "2025-01-02",
      "bid": "316.20",
      "ask": "316.30",
      "open": "315.00",
      "high": "318.30",
      "low": "312.50",
      "close": "316.50",
      "average": "315.4902",
      "volume": "629857",
      "turnover": "198696493",
      "trades": "3048"
    },
    {
      "date": "2025-01-03",
      "bid": "315.30",
      "ask": "315.50",
      "open": "315.90",
      "high": "317.20",
      "low": "312.60",
      "close": "315.70",
      "average": "315.5776",
      "volume": "668697",
      "turnover": "211033190.9",
      "trades": "2693"
    },
    {
      "date": "2025-01-07",
      "bid": "323.50",
      "ask": "323.60",
      "open": "319.60",
      "high": "328.70",
      "low": "318.70",
      "close": "324.80",
      "average": "324.1476",
      "volume": "988777",
      "turnover": "320515466.2",
      "trades": "5092"
    },
    {
      "date": "2025-01-08",
      "bid": "323.20",
      "ask": "323.40",
      "open": "322.90",
      "high": "326.00",
      "low": "318.30",
      "close": "322.80",
      "average": "322.6205",
      "volume": "542164",
      "turnover": "174880101.05",
      "trades": "3012"
    },
    {
      "date": "2025-01-09",
      "bid": "332.40",
      "ask": "332.60",
      "open": "324.00",
      "high": "333.20",
      "low": "323.30",
      "close": "333.00",
      "average": "331.1105",
      "volume": "948107",
      "turnover": "313912698.85",
      "trades": "4457"
    },
    {
      "date": "2025-01-10",
      "bid": "323.30",
      "ask": "323.50",
      "open": "334.50",
      "high": "336.00",
      "low": "322.60",
      "close": "322.60",
      "average": "326.4114",
      "volume": "1102973",
      "turnover": "360062833.5",
      "trades": "4704"
    },
    {
      "date": "2025-01-13",
      "bid": "328.10",
      "ask": "328.30",
      "open": "322.60",
      "high": "329.00",
      "low": "321.60",
      "close": "328.00",
      "average": "326.5477",
      "volume": "786826",
      "turnover": "256937333.9",
      "trades": "3992"
    },
    {
      "date": "2025-01-14",
      "bid": "336.00",
      "ask": "336.10",
      "open": "332.30",
      "high": "337.20",
      "low": "332.30",
      "close": "336.20",
      "average": "335.4547",
      "volume": "1337347",
      "turnover": "448606280",
      "trades": "5048"
    },
    {
      "date": "2025-01-15",
      "bid": "341.30",
      "ask": "341.50",
      "open": "336.10",
      "high": "341.50",
      "low": "334.10",
      "close": "341.20",
      "average": "338.4619",
      "volume": "1206781",
      "turnover": "408478042.35",
      "trades": "3786"
    },
    {
      "date": "2025-01-16",
      "bid": "341.10",
      "ask": "341.20",
      "open": "344.50",
      "high": "345.60",
      "low": "339.80",
      "close": "342.30",
      "average": "342.659",
      "volume": "853096",
      "turnover": "292295638.14",
      "trades": "3626"
    },
    {
      "date": "2025-01-17",
      "bid": "348.60",
      "ask": "348.80",
      "open": "347.30",
      "high": "350.50",
      "low": "345.40",
      "close": "349.10",
      "average": "348.3963",
      "volume": "1701719",
      "turnover": "592837148.1",
      "trades": "7096"
    },
    {
      "date": "2025-01-20",
      "bid": "356.10",
      "ask": "356.30",
      "open": "349.10",
      "high": "356.80",
      "low": "349.10",
      "close": "355.20",
      "average": "353.6905",
      "volume": "1049453",
      "turnover": "370530579.45",
      "trades": "4159"
    },
    {
      "date": "2025-01-21",
      "bid": "347.80",
      "ask": "347.90",
      "open": "353.30",
      "high": "354.10",
      "low": "346.90",
      "close": "348.60",
      "average": "349.1212",
      "volume": "974578",
      "turnover": "340253086.89",
      "trades": "4702"
    },
    {
      "date": "2025-01-22",
      "bid": "342.70",
      "ask": "342.80",
      "open": "347.00",
      "high": "348.20",
      "low": "341.50",
      "close": "342.40",
      "average": "343.8659",
      "volume": "1028027",
      "turnover": "353470004.35",
      "trades": "4101"
    },
    {
      "date": "2025-01-23",
      "bid": "339.80",
      "ask": "340.00",
      "open": "340.40",
      "high": "342.30",
      "low": "338.20",
      "close": "340.00",
      "average": "340.332",
      "volume": "942833",
      "turnover": "320878116.75",
      "trades": "4771"
    },
    {
      "date": "2025-01-24",
      "bid": "344.70",
      "ask": "344.80",
      "open": "346.00",
      "high": "353.50",
      "low": "343.80",
      "close": "344.40",
      "average": "347.5232",
      "volume": "885108",
      "turnover": "307592729.3",
      "trades": "4394"
    },
    {
      "date": "2025-01-27",
      "bid": "338.00",
      "ask": "338.10",
      "open": "333.70",
      "high": "340.00",
      "low": "332.00",
      "close": "338.10",
      "average": "337.1327",
      "volume": "907799",
      "turnover": "306040336.05",
      "trades": "5028"
    },
    {
      "date": "2025-01-28",
      "bid": "334.20",
      "ask": "334.30",
      "open": "337.40",
      "high": "338.20",
      "low": "333.60",
      "close": "333.60",
      "average": "334.9505",
      "volume": "764367",
      "turnover": "256037507.6",
      "trades": "4375"
    },
    {
      "date": "2025-01-29",
      "bid": "333.90",
      "ask": "334.10",
      "open": "334.50",
      "high": "335.50",
      "low": "330.80",
      "close": "334.20",
      "average": "332.8434",
      "volume": "867698",
      "turnover": "288794478",
      "trades": "4214"
    },
    {
      "date": "2025-01-30",
      "bid": "337.10",
      "ask": "337.20",
      "open": "335.10",
      "high": "337.50",
      "low": "330.00",
      "close": "335.70",
      "average": "334.9137",
      "volume": "1083855",
      "turnover": "362983496.8",
      "trades": "4717"
    },
    {
      "date": "2025-01-31",
      "bid": "333.50",
      "ask": "333.70",
      "open": "335.40",
      "high": "336.10",
      "low": "332.00",
      "close": "333.40",
      "average": "333.6908",
      "volume": "870220",
      "turnover": "290378796.1",
      "trades": "3327"
    },
    {
      "date": "2025-02-03",
      "bid": "330.60",
      "ask": "330.80",
      "open": "322.00",
      "high": "331.20",
      "low": "322.00",
      "close": "330.70",
      "average": "327.8898",
      "volume": "967197",
      "turnover": "317100339.8",
      "trades": "5156"
    },
    {
      "date": "2025-02-04",
      "bid": "334.50",
      "ask": "334.70",
      "open": "332.80",
      "high": "335.00",
      "low": "329.40",
      "close": "334.50",
      "average": "332.8795",
      "volume": "938162",
      "turnover": "312259261.64",
      "trades": "4262"
    },
    {
      "date": "2025-02-05",
      "bid": "333.40",
      "ask": "333.60",
      "open": "334.60",
      "high": "335.80",
      "low": "331.00",
      "close": "333.20",
      "average": "332.9697",
      "volume": "785896",
      "turnover": "261646333.6",
      "trades": "3356"
    },
    {
      "date": "2025-02-06",
      "bid": "375.50",
      "ask": "375.60",
      "open": "350.20",
      "high": "376.70",
      "low": "344.00",
      "close": "376.70",
      "average": "365.5195",
      "volume": "5257940",
      "turnover": "1921104299.95",
      "trades": "23379"
    },
    {
      "date": "2025-02-07",
      "bid": "376.70",
      "ask": "376.80",
      "open": "376.70",
      "high": "379.30",
      "low": "369.00",
      "close": "378.70",
      "average": "375.3934",
      "volume": "1915011",
      "turnover": "718851082.05",
      "trades": "8740"
    },
    {
      "date": "2025-02-10",
      "bid": "380.50",
      "ask": "380.60",
      "open": "378.70",
      "high": "382.30",
      "low": "375.20",
      "close": "380.90",
      "average": "380.1152",
      "volume": "1282377",
      "turnover": "487386150.65",
      "trades": "6203"
    },
    {
      "date": "2025-02-11",
      "bid": "372.70",
      "ask": "372.90",
      "open": "378.10",
      "high": "378.10",
      "low": "366.90",
      "close": "374.50",
      "average": "372.814",
      "volume": "1398239",
      "turnover": "521071000.75",
      "trades": "6280"
    },
    {
      "date": "2025-02-12",
      "bid": "380.10",
      "ask": "380.30",
      "open": "374.50",
      "high": "381.60",
      "low": "373.00",
      "close": "380.20",
      "average": "379.4304",
      "volume": "1182734",
      "turnover": "448801338.55",
      "trades": "5213"
    },
    {
      "date": "2025-02-13",
      "bid": "385.70",
      "ask": "385.90",
      "open": "383.00",
      "high": "387.80",
      "low": "380.10",
      "close": "385.60",
      "average": "384.9771",
      "volume": "1186317",
      "turnover": "456670278",
      "trades": "5405"
    },
    {
      "date": "2025-02-14",
      "bid": "386.10",
      "ask": "386.30",
      "open": "388.30",
      "high": "393.00",
      "low": "385.10",
      "close": "385.10",
      "average": "388.4399",
      "volume": "1153358",
      "turnover": "448128459.15",
      "trades": "5508"
    },
    {
      "date": "2025-02-17",
      "bid": "388.90",
      "ask": "389.10",
      "open": "385.10",
      "high": "389.80",
      "low": "384.50",
      "close": "388.40",
      "average": "387.9288",
      "volume": "692931",
      "turnover": "268811324.1",
      "trades": "3806"
    },
    {
      "date": "2025-02-18",
      "bid": "384.40",
      "ask": "384.70",
      "open": "390.00",
      "high": "390.00",
      "low": "382.50",
      "close": "385.80",
      "average": "385.208",
      "volume": "843298",
      "turnover": "324835546.89",
      "trades": "4010"
    },
    {
      "date": "2025-02-19",
      "bid": "379.90",
      "ask": "380.00",
      "open": "385.80",
      "high": "386.60",
      "low": "379.40",
      "close": "380.00",
      "average": "381.6824",
      "volume": "891806",
      "turnover": "340395286.95",
      "trades": "4437"
    },
    {
      "date": "2025-02-20",
      "bid": "384.00",
      "ask": "384.10",
      "open": "381.00",
      "high": "388.80",
      "low": "381.00",
      "close": "385.70",
      "average": "385.9772",
      "volume": "1038256",
      "turnover": "400811295.6",
      "trades": "5261"
    },
    {
      "date": "2025-02-21",
      "bid": "383.30",
      "ask": "383.50",
      "open": "381.00",
      "high": "386.60",
      "low": "380.40",
      "close": "383.60",
      "average": "383.7582",
      "volume": "1094737",
      "turnover": "420163152.1",
      "trades": "4840"
    },
    {
      "date": "2025-02-24",
      "bid": "378.10",
      "ask": "378.40",
      "open": "380.00",
      "high": "383.00",
      "low": "376.90",
      "close": "378.70",
      "average": "379.4311",
      "volume": "654993",
      "turnover": "246922865.2",
      "trades": "3554"
    },
    {
      "date": "2025-02-25",
      "bid": "374.80",
      "ask": "375.00",
      "open": "375.00",
      "high": "381.40",
      "low": "373.10",
      "close": "374.60",
      "average": "375.9532",
      "volume": "1009492",
      "turnover": "379753403.55",
      "trades": "4866"
    },
    {
      "date": "2025-02-26",
      "bid": "381.70",
      "ask": "382.00",
      "open": "383.00",
      "high": "383.00",
      "low": "378.60",
      "close": "381.90",
      "average": "381.5109",
      "volume": "944427",
      "turnover": "360218736.65",
      "trades": "4122"
    },
    {
      "date": "2025-02-27",
      "bid": "382.40",
      "ask": "382.60",
      "open": "380.00",
      "high": "389.00",
      "low": "379.50",
      "close": "383.80",
      "average": "384.4385",
      "volume": "1120828",
      "turnover": "430893217",
      "trades": "5335"
    },
    {
      "date": "2025-02-28",
      "bid": "376.50",
      "ask": "376.70",
      "open": "379.00",
      "high": "383.20",
      "low": "372.90",
      "close": "376.00",
      "average": "376.6617",
      "volume": "1816087",
      "turnover": "684126859.15",
      "trades": "5216"
    },
    {
      "date": "2025-03-03",
      "bid": "378.40",
      "ask": "378.60",
      "open": "376.00",
      "high": "384.20",
      "low": "373.10",
      "close": "377.80",
      "average": "378.9277",
      "volume": "970075",
      "turnover": "367609908.7",
      "trades": "5273"
    },
    {
      "date": "2025-03-04",
      "bid": "366.60",
      "ask": "366.90",
      "open": "370.80",
      "high": "372.90",
      "low": "365.90",
      "close": "366.40",
      "average": "367.6968",
      "volume": "1252484",
      "turnover": "460544191.95",
      "trades": "6806"
    },
    {
      "date": "2025-03-05",
      "bid": "371.00",
      "ask": "371.20",
      "open": "375.70",
      "high": "376.50",
      "low": "366.20",
      "close": "371.30",
      "average": "371.0007",
      "volume": "1375926",
      "turnover": "510367171.75",
      "trades": "7608"
    },
    {
      "date": "2025-03-06",
      "bid": "377.00",
      "ask": "377.10",
      "open": "373.00",
      "high": "386.10",
      "low": "371.80",
      "close": "376.60",
      "average": "377.0822",
      "volume": "1517564",
      "turnover": "572170050.9",
      "trades": "8370"
    },
    {
      "date": "2025-03-07",
      "bid": "383.00",
      "ask": "383.20",
      "open": "371.50",
      "high": "384.00",
      "low": "370.70",
      "close": "382.30",
      "average": "378.6611",
      "volume": "1146890",
      "turnover": "434238173.5",
      "trades": "6076"
    },
    {
      "date": "2025-03-10",
      "bid": "368.80",
      "ask": "369.00",
      "open": "382.30",
      "high": "382.30",
      "low": "366.90",
      "close": "367.30",
      "average": "370.1476",
      "volume": "1808402",
      "turnover": "669535297.5",
      "trades": "7786"
    },
    {
      "date": "2025-03-11",
      "bid": "359.20",
      "ask": "359.40",
      "open": "367.00",
      "high": "373.50",
      "low": "359.30",
      "close": "359.40",
      "average": "363.9297",
      "volume": "1260358",
      "turnover": "458643303.7",
      "trades": "6360"
    },
    {
      "date": "2025-03-12",
      "bid": "353.10",
      "ask": "353.50",
      "open": "363.30",
      "high": "364.60",
      "low": "352.20",
      "close": "354.20",
      "average": "356.9277",
      "volume": "880188",
      "turnover": "314153538.2",
      "trades": "4552"
    },
    {
      "date": "2025-03-13",
      "bid": "357.00",
      "ask": "357.20",
      "open": "349.90",
      "high": "358.90",
      "low": "346.20",
      "close": "357.10",
      "average": "355.7585",
      "volume": "964042",
      "turnover": "342969764.35",
      "trades": "4900"
    },
    {
      "date": "2025-03-14",
      "bid": "361.10",
      "ask": "361.20",
      "open": "358.80",
      "high": "364.60",
      "low": "358.00",
      "close": "360.90",
      "average": "361.2388",
      "volume": "897538",
      "turnover": "324220159.2",
      "trades": "3716"
    },
    {
      "date": "2025-03-17",
      "bid": "365.20",
      "ask": "365.30",
      "open": "365.90",
      "high": "369.30",
      "low": "363.70",
      "close": "365.40",
      "average": "365.601",
      "volume": "831172",
      "turnover": "303871627.7",
      "trades": "4466"
    },
    {
      "date": "2025-03-18",
      "bid": "370.00",
      "ask": "370.20",
      "open": "370.60",
      "high": "378.20",
      "low": "365.80",
      "close": "370.10",
      "average": "372.2446",
      "volume": "1534805",
      "turnover": "571768093.1",
      "trades": "7406"
    },
    {
      "date": "2025-03-19",
      "bid": "363.30",
      "ask": "363.50",
      "open": "369.90",
      "high": "369.90",
      "low": "357.70",
      "close": "363.70",
      "average": "362.9299",
      "volume": "1186997",
      "turnover": "430826876.8",
      "trades": "5303"
    },
    {
      "date": "2025-03-20",
      "bid": "361.90",
      "ask": "362.10",
      "open": "363.30",
      "high": "368.80",
      "low": "355.20",
      "close": "362.20",
      "average": "361.744",
      "volume": "734735",
      "turnover": "265773718.35",
      "trades": "3807"
    },
    {
      "date": "2025-03-21",
      "bid": "356.50",
      "ask": "356.60",
      "open": "358.50",
      "high": "363.40",
      "low": "354.00",
      "close": "358.20",
      "average": "357.8297",
      "volume": "2870904",
      "turnover": "1027251470.6",
      "trades": "9508"
    },
    {
      "date": "2025-03-24",
      "bid": "357.30",
      "ask": "357.50",
      "open": "366.60",
      "high": "367.40",
      "low": "356.40",
      "close": "356.90",
      "average": "359.2163",
      "volume": "1168161",
      "turnover": "416171910.95",
      "trades": "4721"
    },
    {
      "date": "2025-03-25",
      "bid": "359.10",
      "ask": "359.30",
      "open": "356.90",
      "high": "359.50",
      "low": "352.30",
      "close": "359.40",
      "average": "357.5752",
      "volume": "728114",
      "turnover": "260336094.15",
      "trades": "3752"
    },
    {
      "date": "2025-03-26",
      "bid": "354.00",
      "ask": "354.30",
      "open": "363.70",
      "high": "364.50",
      "low": "353.80",
      "close": "354.50",
      "average": "356.0593",
      "volume": "856721",
      "turnover": "305132972.35",
      "trades": "3816"
    },
    {
      "date": "2025-03-27",
      "bid": "347.00",
      "ask": "347.10",
      "open": "350.30",
      "high": "351.80",
      "low": "344.40",
      "close": "347.70",
      "average": "348.144",
      "volume": "774810",
      "turnover": "269782225.1",
      "trades": "4501"
    },
    {
      "date": "2025-03-28",
      "bid": "338.40",
      "ask": "338.60",
      "open": "346.00",
      "high": "347.30",
      "low": "337.40",
      "close": "339.30",
      "average": "341.4552",
      "volume": "632335",
      "turnover": "215927957.95",
      "trades": "4231"
    },
    {
      "date": "2025-03-31",
      "bid": "327.00",
      "ask": "327.10",
      "open": "333.30",
      "high": "334.30",
      "low": "322.90",
      "close": "327.30",
      "average": "327.3315",
      "volume": "1564183",
      "turnover": "511992642.95",
      "trades": "6689"
    },
    {
      "date": "2025-04-01",
      "bid": "328.30",
      "ask": "328.40",
      "open": "332.10",
      "high": "332.50",
      "low": "326.40",
      "close": "327.90",
      "average": "328.5369",
      "volume": "1172443",
      "turnover": "385207179.65",
      "trades": "4483"
    },
    {
      "date": "2025-04-02",
      "bid": "323.30",
      "ask": "323.50",
      "open": "322.30",
      "high": "325.20",
      "low": "317.90",
      "close": "324.20",
      "average": "322.3973",
      "volume": "1258329",
      "turnover": "405646927.8",
      "trades": "6734"
    },
    {
      "date": "2025-04-03",
      "bid": "307.20",
      "ask": "307.30",
      "open": "316.20",
      "high": "316.90",
      "low": "299.80",
      "close": "305.60",
      "average": "306.5732",
      "volume": "2504008",
      "turnover": "767507518.75",
      "trades": "13323"
    },
    {
      "date": "2025-04-04",
      "bid": "285.60",
      "ask": "285.90",
      "open": "301.40",
      "high": "302.60",
      "low": "278.60",
      "close": "286.30",
      "average": "288.3787",
      "volume": "2907492",
      "turnover": "838377681.3",
      "trades": "14820"
    },
    {
      "date": "2025-04-07",
      "bid": "277.30",
      "ask": "277.70",
      "open": "260.80",
      "high": "292.20",
      "low": "259.40",
      "close": "276.30",
      "average": "275.1182",
      "volume": "3528294",
      "turnover": "970600656.35",
      "trades": "16555"
    },
    {
      "date": "2025-04-08",
      "bid": "279.10",
      "ask": "279.30",
      "open": "283.20",
      "high": "289.60",
      "low": "275.70",
      "close": "279.10",
      "average": "280.9327",
      "volume": "2290682",
      "turnover": "643808481.6",
      "trades": "11514"
    },
    {
      "date": "2025-04-09",
      "bid": "269.20",
      "ask": "269.50",
      "open": "267.10",
      "high": "277.90",
      "low": "262.90",
      "close": "267.70",
      "average": "269.3554",
      "volume": "2914323",
      "turnover": "785261140.05",
      "trades": "12066"
    },
    {
      "date": "2025-04-10",
      "bid": "274.50",
      "ask": "274.70",
      "open": "304.50",
      "high": "304.50",
      "low": "273.10",
      "close": "273.10",
      "average": "281.0839",
      "volume": "2429469",
      "turnover": "683543630.75",
      "trades": "11652"
    },
    {
      "date": "2025-04-11",
      "bid": "278.30",
      "ask": "278.40",
      "open": "276.30",
      "high": "280.20",
      "low": "271.20",
      "close": "278.20",
      "average": "276.8628",
      "volume": "1496218",
      "turnover": "414093163.35",
      "trades": "6267"
    },
    {
      "date": "2025-04-14",
      "bid": "286.00",
      "ask": "286.20",
      "open": "286.20",
      "high": "287.10",
      "low": "281.90",
      "close": "285.30",
      "average": "285.1286",
      "volume": "1051651",
      "turnover": "299841044.39",
      "trades": "4725"
    },
    {
      "date": "2025-04-15",
      "bid": "285.10",
      "ask": "285.30",
      "open": "285.30",
      "high": "287.60",
      "low": "282.70",
      "close": "285.60",
      "average": "285.144",
      "volume": "1030703",
      "turnover": "293892041.45",
      "trades": "5294"
    },
    {
      "date": "2025-04-16",
      "bid": "280.90",
      "ask": "281.10",
      "open": "280.30",
      "high": "282.40",
      "low": "277.20",
      "close": "281.60",
      "average": "280.342",
      "volume": "1348234",
      "turnover": "377952338.15",
      "trades": "6117"
    },
    {
      "date": "2025-04-17",
      "bid": "279.90",
      "ask": "280.10",
      "open": "280.30",
      "high": "283.10",
      "low": "277.30",
      "close": "278.00",
      "average": "278.8475",
      "volume": "578868",
      "turnover": "162951753.44",
      "trades": "2678"
    },
    {
      "date": "2025-04-22",
      "bid": "288.10",
      "ask": "288.30",
      "open": "284.80",
      "high": "288.50",
      "low": "280.20",
      "close": "288.30",
      "average": "285.522",
      "volume": "1465675",
      "turnover": "418458694.1",
      "trades": "6360"
    },
    {
      "date": "2025-04-23",
      "bid": "292.70",
      "ask": "292.90",
      "open": "288.30",
      "high": "298.80",
      "low": "285.20",
      "close": "292.80",
      "average": "292.5296",
      "volume": "1993574",
      "turnover": "583176210.54",
      "trades": "10355"
    },
    {
      "date": "2025-04-24",
      "bid": "299.30",
      "ask": "299.50",
      "open": "292.60",
      "high": "300.50",
      "low": "287.80",
      "close": "299.20",
      "average": "296.2516",
      "volume": "1208396",
      "turnover": "357856225.15",
      "trades": "6357"
    },
    {
      "date": "2025-04-25",
      "bid": "297.70",
      "ask": "297.90",
      "open": "299.20",
      "high": "302.90",
      "low": "294.80",
      "close": "298.10",
      "average": "297.8795",
      "volume": "1063037",
      "turnover": "316650827.64",
      "trades": "5684"
    },
    {
      "date": "2025-04-28",
      "bid": "299.10",
      "ask": "299.30",
      "open": "298.30",
      "high": "301.40",
      "low": "297.10",
      "close": "299.20",
      "average": "299.3405",
      "volume": "734351",
      "turnover": "219811463.6",
      "trades": "3641"
    },
    {
      "date": "2025-04-29",
      "bid": "298.30",
      "ask": "298.50",
      "open": "302.00",
      "high": "303.40",
      "low": "297.90",
      "close": "299.10",
      "average": "299.8817",
      "volume": "830903",
      "turnover": "249338092.2",
      "trades": "3374"
    },
    {
      "date": "2025-04-30",
      "bid": "293.10",
      "ask": "293.30",
      "open": "297.50",
      "high": "298.00",
      "low": "290.70",
      "close": "296.10",
      "average": "295.2044",
      "volume": "1875063",
      "turnover": "553488318.45",
      "trades": "4369"
    },
    {
      "date": "2025-05-02",
      "bid": "300.20",
      "ask": "300.40",
      "open": "303.20",
      "high": "306.80",
      "low": "299.80",
      "close": "300.40",
      "average": "301.7476",
      "volume": "1223868",
      "turnover": "369315985.85",
      "trades": "4861"
    },
    {
      "date": "2025-05-05",
      "bid": "300.00",
      "ask": "300.20",
      "open": "300.50",
      "high": "300.80",
      "low": "297.40",
      "close": "300.00",
      "average": "299.5476",
      "volume": "560782",
      "turnover": "167932691.19",
      "trades": "2971"
    },
    {
      "date": "2025-05-06",
      "bid": "296.30",
      "ask": "296.50",
      "open": "300.00",
      "high": "301.00",
      "low": "292.00",
      "close": "295.70",
      "average": "295.8065",
      "volume": "934645",
      "turnover": "276472003.85",
      "trades": "3798"
    },
    {
      "date": "2025-05-07",
      "bid": "296.80",
      "ask": "297.10",
      "open": "295.90",
      "high": "299.50",
      "low": "294.20",
      "close": "296.70",
      "average": "296.7318",
      "volume": "1116683",
      "turnover": "331476615.45",
      "trades": "4345"
    },
    {
      "date": "2025-05-08",
      "bid": "296.20",
      "ask": "296.30",
      "open": "297.00",
      "high": "299.20",
      "low": "293.40",
      "close": "296.30",
      "average": "296.4972",
      "volume": "1051808",
      "turnover": "311983270.95",
      "trades": "4015"
    },
    {
      "date": "2025-05-09",
      "bid": "300.40",
      "ask": "300.70",
      "open": "297.60",
      "high": "302.00",
      "low": "296.80",
      "close": "300.50",
      "average": "300.0914",
      "volume": "813398",
      "turnover": "244061519.3",
      "trades": "3192"
    },
    {
      "date": "2025-05-12",
      "bid": "313.00",
      "ask": "313.20",
      "open": "307.90",
      "high": "317.80",
      "low": "307.10",
      "close": "313.00",
      "average": "313.8211",
      "volume": "1543672",
      "turnover": "484727793.5",
      "trades": "6413"
    },
    {
      "date": "2025-05-13",
      "bid": "314.10",
      "ask": "314.20",
      "open": "313.00",
      "high": "316.50",
      "low": "311.80",
      "close": "313.80",
      "average": "314.0658",
      "volume": "809836",
      "turnover": "254338214.55",
      "trades": "3663"
    },
    {
      "date": "2025-05-14",
      "bid": "314.00",
      "ask": "314.20",
      "open": "314.20",
      "high": "317.60",
      "low": "311.00",
      "close": "314.80",
      "average": "314.9528",
      "volume": "1235226",
      "turnover": "388979753.1",
      "trades": "5035"
    },
    {
      "date": "2025-05-15",
      "bid": "312.60",
      "ask": "312.90",
      "open": "312.20",
      "high": "313.90",
      "low": "308.70",
      "close": "313.90",
      "average": "312.5666",
      "volume": "949703",
      "turnover": "296828636.14",
      "trades": "3780"
    },
    {
      "date": "2025-05-16",
      "bid": "310.40",
      "ask": "310.50",
      "open": "313.90",
      "high": "315.90",
      "low": "309.90",
      "close": "310.80",
      "average": "311.657",
      "volume": "1091454",
      "turnover": "340313559.6",
      "trades": "5362"
    },
    {
      "date": "2025-05-19",
      "bid": "310.60",
      "ask": "310.80",
      "open": "310.00",
      "high": "312.50",
      "low": "307.00",
      "close": "311.10",
      "average": "310.1597",
      "volume": "1004776",
      "turnover": "309424665.7",
      "trades": "3720"
    },
    {
      "date": "2025-05-20",
      "bid": "313.30",
      "ask": "313.50",
      "open": "311.30",
      "high": "314.40",
      "low": "308.10",
      "close": "314.00",
      "average": "312.7509",
      "volume": "822538",
      "turnover": "257213558.5",
      "trades": "3207"
    },
    {
      "date": "2025-05-21",
      "bid": "312.30",
      "ask": "312.50",
      "open": "314.30",
      "high": "314.30",
      "low": "309.30",
      "close": "311.80",
      "average": "311.7761",
      "volume": "695910",
      "turnover": "216967299.2",
      "trades": "2696"
    },
    {
      "date": "2025-05-22",
      "bid": "306.30",
      "ask": "306.40",
      "open": "310.30",
      "high": "312.20",
      "low": "304.40",
      "close": "306.30",
      "average": "306.9285",
      "volume": "787818",
      "turnover": "241820406.05",
      "trades": "3713"
    },
    {
      "date": "2025-05-23",
      "bid": "308.80",
      "ask": "308.90",
      "open": "306.50",
      "high": "312.50",
      "low": "301.70",
      "close": "310.00",
      "average": "308.371",
      "volume": "1404255",
      "turnover": "432943043.7",
      "trades": "5654"
    },
    {
      "date": "2025-05-26",
      "bid": "313.60",
      "ask": "313.80",
      "open": "315.00",
      "high": "316.20",
      "low": "312.40",
      "close": "313.90",
      "average": "313.8429",
      "volume": "568438",
      "turnover": "178389503.1",
      "trades": "2741"
    },
    {
      "date": "2025-05-27",
      "bid": "312.50",
      "ask": "312.70",
      "open": "312.90",
      "high": "315.50",
      "low": "310.80",
      "close": "312.20",
      "average": "312.8695",
      "volume": "958601",
      "turnover": "299994018.7",
      "trades": "3934"
    },
    {
      "date": "2025-05-28",
      "bid": "305.60",
      "ask": "305.80",
      "open": "305.70",
      "high": "306.60",
      "low": "301.80",
      "close": "305.10",
      "average": "304.4801",
      "volume": "997531",
      "turnover": "303710108.2",
      "trades": "4850"
    },
    {
      "date": "2025-05-30",
      "bid": "301.40",
      "ask": "301.50",
      "open": "302.10",
      "high": "304.20",
      "low": "299.80",
      "close": "299.90",
      "average": "300.2363",
      "volume": "3252699",
      "turnover": "976642558.6",
      "trades": "4906"
    },
    {
      "date": "2025-06-02",
      "bid": "303.30",
      "ask": "303.50",
      "open": "299.00",
      "high": "303.60",
      "low": "297.30",
      "close": "302.90",
      "average": "301.4941",
      "volume": "1057443",
      "turnover": "318803759.35",
      "trades": "3975"
    },
    {
      "date": "2025-06-03",
      "bid": "299.70",
      "ask": "299.90",
      "open": "299.10",
      "high": "300.60",
      "low": "296.60",
      "close": "300.30",
      "average": "299.2063",
      "volume": "987758",
      "turnover": "295504176.8",
      "trades": "4340"
    },
    {
      "date": "2025-06-04",
      "bid": "306.00",
      "ask": "306.20",
      "open": "303.40",
      "high": "307.50",
      "low": "302.40",
      "close": "306.70",
      "average": "306.1017",
      "volume": "775837",
      "turnover": "237465994.65",
      "trades": "3440"
    },
    {
      "date": "2025-06-05",
      "bid": "310.30",
      "ask": "310.50",
      "open": "308.40",
      "high": "311.50",
      "low": "307.50",
      "close": "309.70",
      "average": "309.6205",
      "volume": "914820",
      "turnover": "283231496.3",
      "trades": "3439"
    },
    {
      "date": "2025-06-09",
      "bid": "302.90",
      "ask": "303.10",
      "open": "310.00",
      "high": "311.20",
      "low": "302.20",
      "close": "303.10",
      "average": "304.5817",
      "volume": "865608",
      "turnover": "263689836.4",
      "trades": "3913"
    },
    {
      "date": "2025-06-10",
      "bid": "305.20",
      "ask": "305.40",
      "open": "304.00",
      "high": "306.10",
      "low": "302.70",
      "close": "306.10",
      "average": "305.542",
      "volume": "786820",
      "turnover": "240362091.9",
      "trades": "2603"
    },
    {
      "date": "2025-06-11",
      "bid": "304.00",
      "ask": "304.20",
      "open": "309.50",
      "high": "309.60",
      "low": "303.10",
      "close": "303.10",
      "average": "305.1421",
      "volume": "964700",
      "turnover": "294394683.55",
      "trades": "3460"
    },
    {
      "date": "2025-06-12",
      "bid": "297.60",
      "ask": "297.70",
      "open": "300.80",
      "high": "301.80",
      "low": "296.50",
      "close": "297.80",
      "average": "298.1136",
      "volume": "1713435",
      "turnover": "510811121.05",
      "trades": "4681"
    },
    {
      "date": "2025-06-13",
      "bid": "293.90",
      "ask": "294.10",
      "open": "293.80",
      "high": "297.10",
      "low": "292.10",
      "close": "293.20",
      "average": "293.809",
      "volume": "1373275",
      "turnover": "403492141.75",
      "trades": "4303"
    },
    {
      "date": "2025-06-16",
      "bid": "299.80",
      "ask": "299.90",
      "open": "295.00",
      "high": "300.80",
      "low": "294.80",
      "close": "299.30",
      "average": "298.4527",
      "volume": "935798",
      "turnover": "279276045.25",
      "trades": "3920"
    },
    {
      "date": "2025-06-17",
      "bid": "288.40",
      "ask": "288.50",
      "open": "297.60",
      "high": "299.30",
      "low": "287.30",
      "close": "287.30",
      "average": "291.7646",
      "volume": "1755138",
      "turnover": "512131084.84",
      "trades": "6990"
    },
    {
      "date": "2025-06-18",
      "bid": "290.40",
      "ask": "290.60",
      "open": "288.50",
      "high": "292.20",
      "low": "286.90",
      "close": "290.90",
      "average": "290.0366",
      "volume": "1688652",
      "turnover": "489571545.98",
      "trades": "5305"
    },
    {
      "date": "2025-06-19",
      "bid": "284.10",
      "ask": "284.30",
      "open": "287.10",
      "high": "289.40",
      "low": "284.10",
      "close": "285.10",
      "average": "285.8247",
      "volume": "1665529",
      "turnover": "476223859.55",
      "trades": "4283"
    },
    {
      "date": "2025-06-23",
      "bid": "286.50",
      "ask": "286.60",
      "open": "286.10",
      "high": "287.00",
      "low": "283.10",
      "close": "286.50",
      "average": "286.0399",
      "volume": "1081222",
      "turnover": "309408290.95",
      "trades": "3792"
    },
    {
      "date": "2025-06-24",
      "bid": "288.50",
      "ask": "288.70",
      "open": "293.10",
      "high": "295.00",
      "low": "287.90",
      "close": "287.90",
      "average": "290.2055",
      "volume": "1101699",
      "turnover": "320512243.75",
      "trades": "3372"
    },
    {
      "date": "2025-06-25",
      "bid": "283.40",
      "ask": "283.60",
      "open": "289.10",
      "high": "290.50",
      "low": "283.30",
      "close": "283.90",
      "average": "285.4638",
      "volume": "1163105",
      "turnover": "332049348.2",
      "trades": "3777"
    },
    {
      "date": "2025-06-26",
      "bid": "295.70",
      "ask": "295.80",
      "open": "286.60",
      "high": "296.50",
      "low": "285.20",
      "close": "296.50",
      "average": "292.582",
      "volume": "1792434",
      "turnover": "523759455",
      "trades": "5870"
    },
    {
      "date": "2025-06-27",
      "bid": "299.20",
      "ask": "299.40",
      "open": "300.00",
      "high": "302.80",
      "low": "294.90",
      "close": "298.90",
      "average": "298.4495",
      "volume": "849203",
      "turnover": "253410101.8",
      "trades": "3797"
    },
    {
      "date": "2025-06-30",
      "bid": "295.00",
      "ask": "295.20",
      "open": "299.40",
      "high": "299.80",
      "low": "293.40",
      "close": "295.10",
      "average": "295.3807",
      "volume": "1179708",
      "turnover": "348468768.85",
      "trades": "2926"
    },
    {
      "date": "2025-07-01",
      "bid": "296.30",
      "ask": "296.50",
      "open": "294.90",
      "high": "297.50",
      "low": "294.40",
      "close": "297.50",
      "average": "296.7635",
      "volume": "938209",
      "turnover": "278360500.25",
      "trades": "2675"
    },
    {
      "date": "2025-07-02",
      "bid": "313.10",
      "ask": "313.30",
      "open": "300.00",
      "high": "313.40",
      "low": "299.00",
      "close": "313.20",
      "average": "309.2735",
      "volume": "1513118",
      "turnover": "467877693.4",
      "trades": "5680"
    },
    {
      "date": "2025-07-03",
      "bid": "307.80",
      "ask": "307.90",
      "open": "317.10",
      "high": "317.20",
      "low": "307.30",
      "close": "307.30",
      "average": "310.5044",
      "volume": "944994",
      "turnover": "293556552.64",
      "trades": "4074"
    },
    {
      "date": "2025-07-04",
      "bid": "301.30",
      "ask": "301.40",
      "open": "304.20",
      "high": "305.40",
      "low": "300.10",
      "close": "301.30",
      "average": "301.7679",
      "volume": "794300",
      "turnover": "239694390.05",
      "trades": "3523"
    },
    {
      "date": "2025-07-07",
      "bid": "298.20",
      "ask": "298.30",
      "open": "300.00",
      "high": "300.40",
      "low": "296.20",
      "close": "297.70",
      "average": "297.9266",
      "volume": "719046",
      "turnover": "214226230.45",
      "trades": "3140"
    },
    {
      "date": "2025-07-08",
      "bid": "303.80",
      "ask": "304.00",
      "open": "299.90",
      "high": "305.30",
      "low": "299.50",
      "close": "303.80",
      "average": "303.3836",
      "volume": "1051156",
      "turnover": "318912032",
      "trades": "3354"
    },
    {
      "date": "2025-07-09",
      "bid": "299.00",
      "ask": "299.10",
      "open": "303.80",
      "high": "303.80",
      "low": "297.90",
      "close": "299.60",
      "average": "299.6566",
      "volume": "1059075",
      "turnover": "317323779.8",
      "trades": "4038"
    },
    {
      "date": "2025-07-10",
      "bid": "308.20",
      "ask": "308.30",
      "open": "302.20",
      "high": "309.10",
      "low": "300.80",
      "close": "307.80",
      "average": "306.9381",
      "volume": "1159673",
      "turnover": "355941175.45",
      "trades": "4328"
    },
    {
      "date": "2025-07-11",
      "bid": "306.10",
      "ask": "306.20",
      "open": "307.80",
      "high": "308.40",
      "low": "305.50",
      "close": "306.10",
      "average": "306.4269",
      "volume": "628743",
      "turnover": "192673724.45",
      "trades": "2323"
    },
    {
      "date": "2025-07-14",
      "bid": "302.30",
      "ask": "302.40",
      "open": "306.10",
      "high": "307.80",
      "low": "302.00",
      "close": "302.80",
      "average": "303.4899",
      "volume": "700972",
      "turnover": "212774091.2",
      "trades": "2457"
    },
    {
      "date": "2025-07-15",
      "bid": "303.20",
      "ask": "303.40",
      "open": "304.40",
      "high": "308.00",
      "low": "302.50",
      "close": "302.50",
      "average": "303.8701",
      "volume": "655913",
      "turnover": "199324588.5",
      "trades": "2454"
    },
    {
      "date": "2025-07-16",
      "bid": "302.90",
      "ask": "303.10",
      "open": "302.50",
      "high": "306.00",
      "low": "300.10",
      "close": "302.90",
      "average": "303.0562",
      "volume": "740879",
      "turnover": "224534819.4",
      "trades": "2742"
    },
    {
      "date": "2025-07-17",
      "bid": "304.30",
      "ask": "304.60",
      "open": "305.00",
      "high": "307.70",
      "low": "302.80",
      "close": "303.10",
      "average": "303.9009",
      "volume": "933822",
      "turnover": "283834683.39",
      "trades": "3110"
    },
    {
      "date": "2025-07-18",
      "bid": "297.90",
      "ask": "298.00",
      "open": "296.30",
      "high": "306.60",
      "low": "291.60",
      "close": "299.00",
      "average": "300.9406",
      "volume": "2223771",
      "turnover": "669257912.4",
      "trades": "8705"
    },
    {
      "date": "2025-07-21",
      "bid": "314.80",
      "ask": "315.00",
      "open": "306.00",
      "high": "317.70",
      "low": "305.90",
      "close": "315.10",
      "average": "313.8468",
      "volume": "1312414",
      "turnover": "411898175.5",
      "trades": "6235"
    },
    {
      "date": "2025-07-22",
      "bid": "316.60",
      "ask": "316.80",
      "open": "317.90",
      "high": "319.30",
      "low": "314.30",
      "close": "316.60",
      "average": "316.532",
      "volume": "800639",
      "turnover": "253427715.65",
      "trades": "3301"
    },
    {
      "date": "2025-07-23",
      "bid": "319.50",
      "ask": "319.60",
      "open": "317.10",
      "high": "320.40",
      "low": "315.40",
      "close": "318.90",
      "average": "318.7472",
      "volume": "765588",
      "turnover": "244023640.95",
      "trades": "2865"
    },
    {
      "date": "2025-07-24",
      "bid": "314.80",
      "ask": "315.00",
      "open": "323.60",
      "high": "326.90",
      "low": "313.60",
      "close": "314.00",
      "average": "316.1227",
      "volume": "1055626",
      "turnover": "333772307.55",
      "trades": "3367"
    },
    {
      "date": "2025-07-25",
      "bid": "314.20",
      "ask": "314.40",
      "open": "313.00",
      "high": "315.10",
      "low": "308.80",
      "close": "315.10",
      "average": "313.3293",
      "volume": "667743",
      "turnover": "209220879.5",
      "trades": "3190"
    },
    {
      "date": "2025-07-28",
      "bid": "311.50",
      "ask": "311.70",
      "open": "319.10",
      "high": "319.10",
      "low": "307.40",
      "close": "312.50",
      "average": "313.1237",
      "volume": "601252",
      "turnover": "188272647.75",
      "trades": "2692"
    },
    {
      "date": "2025-07-29",
      "bid": "309.70",
      "ask": "309.80",
      "open": "312.70",
      "high": "314.00",
      "low": "297.00",
      "close": "297.00",
      "average": "305.842",
      "volume": "364938",
      "turnover": "111699854.2",
      "trades": "1877"
    },
    {
      "date": "2025-07-30",
      "bid": "312.00",
      "ask": "312.20",
      "open": "307.20",
      "high": "315.00",
      "low": "305.70",
      "close": "313.40",
      "average": "312.341",
      "volume": "655706",
      "turnover": "204784988.9",
      "trades": "3225"
    },
    {
      "date": "2025-07-31",
      "bid": "301.60",
      "ask": "301.80",
      "open": "303.00",
      "high": "304.20",
      "low": "298.40",
      "close": "300.90",
      "average": "301.0779",
      "volume": "1435312",
      "turnover": "432144274.55",
      "trades": "7501"
    },
    {
      "date": "2025-08-01",
      "bid": "298.00",
      "ask": "298.20",
      "open": "299.80",
      "high": "301.60",
      "low": "297.30",
      "close": "298.30",
      "average": "298.9398",
      "volume": "812626",
      "turnover": "242984733.9",
      "trades": "3605"
    },
    {
      "date": "2025-08-04",
      "bid": "302.50",
      "ask": "302.60",
      "open": "300.90",
      "high": "303.40",
      "low": "299.90",
      "close": "302.50",
      "average": "302.108",
      "volume": "717910",
      "turnover": "216884734.6",
      "trades": "2457"
    },
    {
      "date": "2025-08-05",
      "bid": "305.10",
      "ask": "305.30",
      "open": "303.00",
      "high": "306.50",
      "low": "302.80",
      "close": "305.10",
      "average": "304.6666",
      "volume": "594922",
      "turnover": "181249506.85",
      "trades": "2050"
    },
    {
      "date": "2025-08-06",
      "bid": "306.80",
      "ask": "307.00",
      "open": "307.00",
      "high": "310.00",
      "low": "304.60",
      "close": "307.00",
      "average": "307.4564",
      "volume": "731334",
      "turnover": "224862675.9",
      "trades": "2119"
    },
    {
      "date": "2025-08-07",
      "bid": "313.50",
      "ask": "313.60",
      "open": "308.40",
      "high": "316.70",
      "low": "308.00",
      "close": "313.60",
      "average": "313.5199",
      "volume": "910679",
      "turnover": "285528744.35",
      "trades": "3244"
    },
    {
      "date": "2025-08-08",
      "bid": "319.10",
      "ask": "319.20",
      "open": "314.00",
      "high": "319.10",
      "low": "313.60",
      "close": "318.80",
      "average": "317.4096",
      "volume": "718864",
      "turnover": "228167483.15",
      "trades": "2778"
    },
    {
      "date": "2025-08-11",
      "bid": "316.10",
      "ask": "316.30",
      "open": "319.10",
      "high": "322.00",
      "low": "315.30",
      "close": "315.30",
      "average": "317.7085",
      "volume": "640000",
      "turnover": "203333316.6",
      "trades": "3063"
    },
    {
      "date": "2025-08-12",
      "bid": "320.90",
      "ask": "321.10",
      "open": "317.00",
      "high": "321.50",
      "low": "317.00",
      "close": "320.30",
      "average": "319.69",
      "volume": "617306",
      "turnover": "197337430.25",
      "trades": "2434"
    },
    {
      "date": "2025-08-13",
      "bid": "320.80",
      "ask": "321.00",
      "open": "322.00",
      "high": "322.40",
      "low": "319.50",
      "close": "319.60",
      "average": "320.1634",
      "volume": "875687",
      "turnover": "279417190.6",
      "trades": "2883"
    },
    {
      "date": "2025-08-14",
      "bid": "317.20",
      "ask": "317.40",
      "open": "318.20",
      "high": "320.20",
      "low": "315.70",
      "close": "316.70",
      "average": "317.1735",
      "volume": "498837",
      "turnover": "158222192.05",
      "trades": "2355"
    },
    {
      "date": "2025-08-15",
      "bid": "323.00",
      "ask": "323.10",
      "open": "321.50",
      "high": "325.60",
      "low": "321.40",
      "close": "323.00",
      "average": "323.1283",
      "volume": "2790320",
      "turnover": "901644125.4",
      "trades": "4411"
    },
    {
      "date": "2025-08-18",
      "bid": "310.00",
      "ask": "310.10",
      "open": "323.00",
      "high": "323.50",
      "low": "309.60",
      "close": "310.30",
      "average": "312.985",
      "volume": "1224683",
      "turnover": "384206198.7",
      "trades": "4630"
    },
    {
      "date": "2025-08-19",
      "bid": "317.30",
      "ask": "317.40",
      "open": "312.30",
      "high": "319.00",
      "low": "311.60",
      "close": "317.40",
      "average": "316.6472",
      "volume": "617839",
      "turnover": "195627247.3",
      "trades": "3016"
    },
    {
      "date": "2025-08-20",
      "bid": "318.30",
      "ask": "318.40",
      "open": "316.70",
      "high": "318.50",
      "low": "314.20",
      "close": "318.50",
      "average": "317.5143",
      "volume": "661912",
      "turnover": "210148598.7",
      "trades": "2290"
    },
    {
      "date": "2025-08-21",
      "bid": "318.30",
      "ask": "318.50",
      "open": "318.50",
      "high": "319.40",
      "low": "316.60",
      "close": "317.80",
      "average": "317.8998",
      "volume": "464563",
      "turnover": "147685713.5",
      "trades": "1697"
    },
    {
      "date": "2025-08-22",
      "bid": "329.80",
      "ask": "330.00",
      "open": "322.90",
      "high": "330.50",
      "low": "321.60",
      "close": "330.50",
      "average": "327.299",
      "volume": "1421983",
      "turnover": "465324626.55",
      "trades": "4604"
    },
    {
      "date": "2025-08-25",
      "bid": "329.10",
      "ask": "329.30",
      "open": "330.50",
      "high": "330.90",
      "low": "328.30",
      "close": "328.30",
      "average": "329.2314",
      "volume": "407290",
      "turnover": "134094462.55",
      "trades": "2081"
    },
    {
      "date": "2025-08-26",
      "bid": "327.40",
      "ask": "327.60",
      "open": "328.40",
      "high": "330.20",
      "low": "326.20",
      "close": "326.50",
      "average": "327.031",
      "volume": "1000769",
      "turnover": "327289157.14",
      "trades": "2233"
    },
    {
      "date": "2025-08-27",
      "bid": "325.30",
      "ask": "325.40",
      "open": "328.80",
      "high": "329.70",
      "low": "324.70",
      "close": "324.70",
      "average": "326.3461",
      "volume": "671873",
      "turnover": "219280673.85",
      "trades": "2539"
    },
    {
      "date": "2025-08-28",
      "bid": "326.60",
      "ask": "326.80",
      "open": "325.80",
      "high": "330.30",
      "low": "325.80",
      "close": "326.90",
      "average": "327.6193",
      "volume": "610365",
      "turnover": "200024893.4",
      "trades": "2632"
    },
    {
      "date": "2025-08-29",
      "bid": "325.40",
      "ask": "325.60",
      "open": "326.90",
      "high": "327.30",
      "low": "324.40",
      "close": "325.80",
      "average": "325.781",
      "volume": "855199",
      "turnover": "278612776.35",
      "trades": "2447"
    },
    {
      "date": "2025-09-01",
      "bid": "324.60",
      "ask": "324.70",
      "open": "326.10",
      "high": "328.50",
      "low": "323.80",
      "close": "325.20",
      "average": "325.5746",
      "volume": "540524",
      "turnover": "175993286.9",
      "trades": "2273"
    },
    {
      "date": "2025-09-02",
      "bid": "320.00",
      "ask": "320.10",
      "open": "325.50",
      "high": "325.60",
      "low": "319.50",
      "close": "321.20",
      "average": "321.5203",
      "volume": "663298",
      "turnover": "213280323.3",
      "trades": "2397"
    },
    {
      "date": "2025-09-03",
      "bid": "335.90",
      "ask": "336.10",
      "open": "322.30",
      "high": "338.80",
      "low": "322.30",
      "close": "336.60",
      "average": "334.8706",
      "volume": "1364700",
      "turnover": "456950467.21",
      "trades": "4971"
    },
    {
      "date": "2025-09-04",
      "bid": "328.30",
      "ask": "328.50",
      "open": "336.80",
      "high": "342.00",
      "low": "327.10",
      "close": "329.00",
      "average": "332.515",
      "volume": "915824",
      "turnover": "304571043.6",
      "trades": "4189"
    },
    {
      "date": "2025-09-05",
      "bid": "332.50",
      "ask": "332.70",
      "open": "331.70",
      "high": "335.80",
      "low": "330.40",
      "close": "333.10",
      "average": "333.1839",
      "volume": "596040",
      "turnover": "198579401.95",
      "trades": "2925"
    },
    {
      "date": "2025-09-08",
      "bid": "333.00",
      "ask": "333.20",
      "open": "334.10",
      "high": "335.60",
      "low": "329.50",
      "close": "333.40",
      "average": "332.737",
      "volume": "418194",
      "turnover": "139146365.8",
      "trades": "2035"
    },
    {
      "date": "2025-09-09",
      "bid": "336.70",
      "ask": "336.80",
      "open": "335.00",
      "high": "341.60",
      "low": "334.70",
      "close": "335.30",
      "average": "336.8618",
      "volume": "1134270",
      "turnover": "382192531.8",
      "trades": "4027"
    },
    {
      "date": "2025-09-10",
      "bid": "332.80",
      "ask": "333.00",
      "open": "335.00",
      "high": "336.00",
      "low": "330.80",
      "close": "332.90",
      "average": "333.3859",
      "volume": "704099",
      "turnover": "234730794.8",
      "trades": "3094"
    },
    {
      "date": "2025-09-11",
      "bid": "330.50",
      "ask": "330.60",
      "open": "333.60",
      "high": "333.60",
      "low": "327.20",
      "close": "331.00",
      "average": "330.222",
      "volume": "863502",
      "turnover": "285088061.75",
      "trades": "3522"
    },
    {
      "date": "2025-09-12",
      "bid": "336.70",
      "ask": "336.90",
      "open": "335.00",
      "high": "340.30",
      "low": "334.40",
      "close": "336.40",
      "average": "337.313",
      "volume": "779198",
      "turnover": "262851754.45",
      "trades": "3259"
    },
    {
      "date": "2025-09-15",
      "bid": "342.80",
      "ask": "343.00",
      "open": "337.80",
      "high": "343.60",
      "low": "336.40",
      "close": "342.70",
      "average": "341.2752",
      "volume": "1043830",
      "turnover": "356205600.5",
      "trades": "3501"
    },
    {
      "date": "2025-09-16",
      "bid": "341.10",
      "ask": "341.30",
      "open": "345.00",
      "high": "346.70",
      "low": "340.10",
      "close": "340.40",
      "average": "341.7796",
      "volume": "1103432",
      "turnover": "377195271.75",
      "trades": "3671"
    },
    {
      "date": "2025-09-17",
      "bid": "336.40",
      "ask": "336.60",
      "open": "338.90",
      "high": "339.40",
      "low": "335.50",
      "close": "335.70",
      "average": "336.5915",
      "volume": "1197088",
      "turnover": "402963151.1",
      "trades": "3525"
    },
    {
      "date": "2025-09-18",
      "bid": "337.60",
      "ask": "337.80",
      "open": "335.70",
      "high": "341.30",
      "low": "335.70",
      "close": "336.70",
      "average": "337.6331",
      "volume": "1022962",
      "turnover": "345424934.75",
      "trades": "3507"
    },
    {
      "date": "2025-09-19",
      "bid": "340.10",
      "ask": "340.30",
      "open": "338.50",
      "high": "341.30",
      "low": "334.60",
      "close": "338.70",
      "average": "338.3991",
      "volume": "1998281",
      "turnover": "676182669.19",
      "trades": "5383"
    },
    {
      "date": "2025-09-22",
      "bid": "345.40",
      "ask": "345.50",
      "open": "341.80",
      "high": "347.30",
      "low": "341.60",
      "close": "345.70",
      "average": "345.4568",
      "volume": "1034632",
      "turnover": "355489368.45",
      "trades": "4077"
    },
    {
      "date": "2025-09-23",
      "bid": "353.50",
      "ask": "353.70",
      "open": "345.70",
      "high": "354.00",
      "low": "343.60",
      "close": "352.70",
      "average": "350.7997",
      "volume": "890428",
      "turnover": "312353719.8",
      "trades": "3949"
    },
    {
      "date": "2025-09-24",
      "bid": "365.20",
      "ask": "365.40",
      "open": "352.20",
      "high": "367.50",
      "low": "347.50",
      "close": "366.30",
      "average": "361.5317",
      "volume": "1982632",
      "turnover": "716744171.3",
      "trades": "8538"
    },
    {
      "date": "2025-09-25",
      "bid": "367.50",
      "ask": "367.70",
      "open": "370.00",
      "high": "375.80",
      "low": "363.50",
      "close": "366.20",
      "average": "369.3652",
      "volume": "1566352",
      "turnover": "578629243.95",
      "trades": "8163"
    },
    {
      "date": "2025-09-26",
      "bid": "367.60",
      "ask": "367.80",
      "open": "367.60",
      "high": "368.60",
      "low": "363.70",
      "close": "368.60",
      "average": "367.2329",
      "volume": "683943",
      "turnover": "251160551.62",
      "trades": "3346"
    },
    {
      "date": "2025-09-29",
      "bid": "385.10",
      "ask": "385.30",
      "open": "374.00",
      "high": "385.40",
      "low": "371.00",
      "close": "385.00",
      "average": "381.0729",
      "volume": "1223446",
      "turnover": "465926376.2",
      "trades": "5685"
    },
    {
      "date": "2025-09-30",
      "bid": "383.40",
      "ask": "383.50",
      "open": "385.00",
      "high": "385.70",
      "low": "380.20",
      "close": "382.70",
      "average": "383.0082",
      "volume": "1310316",
      "turnover": "501909772.95",
      "trades": "4981"
    },
    {
      "date": "2025-10-01",
      "bid": "386.50",
      "ask": "386.80",
      "open": "382.70",
      "high": "388.50",
      "low": "380.20",
      "close": "386.00",
      "average": "385.8475",
      "volume": "1203717",
      "turnover": "464272857.1",
      "trades": "4897"
    },
    {
      "date": "2025-10-02",
      "bid": "386.50",
      "ask": "386.70",
      "open": "389.70",
      "high": "391.20",
      "low": "384.10",
      "close": "387.30",
      "average": "388.0643",
      "volume": "987505",
      "turnover": "383228768.1",
      "trades": "4696"
    },
    {
      "date": "2025-10-03",
      "bid": "397.00",
      "ask": "397.20",
      "open": "391.70",
      "high": "397.40",
      "low": "388.80",
      "close": "396.90",
      "average": "395.0674",
      "volume": "854823",
      "turnover": "337616925.7",
      "trades": "3839"
    },
    {
      "date": "2025-10-06",
      "bid": "400.70",
      "ask": "400.90",
      "open": "396.90",
      "high": "401.70",
      "low": "395.00",
      "close": "401.10",
      "average": "399.7183",
      "volume": "977928",
      "turnover": "390973069.45",
      "trades": "5401"
    },
    {
      "date": "2025-10-07",
      "bid": "400.30",
      "ask": "400.60",
      "open": "399.50",
      "high": "401.40",
      "low": "393.50",
      "close": "399.50",
      "average": "398.4792",
      "volume": "841838",
      "turnover": "335360298.85",
      "trades": "4052"
    },
    {
      "date": "2025-10-08",
      "bid": "408.30",
      "ask": "408.50",
      "open": "402.60",
      "high": "411.50",
      "low": "402.50",
      "close": "407.30",
      "average": "407.7918",
      "volume": "1479548",
      "turnover": "603281034.9",
      "trades": "6835"
    },
    {
      "date": "2025-10-09",
      "bid": "410.30",
      "ask": "410.50",
      "open": "415.60",
      "high": "418.30",
      "low": "407.60",
      "close": "411.10",
      "average": "411.6057",
      "volume": "1767102",
      "turnover": "727858468.85",
      "trades": "8000"
    },
    {
      "date": "2025-10-10",
      "bid": "403.20",
      "ask": "403.40",
      "open": "405.00",
      "high": "410.30",
      "low": "402.70",
      "close": "403.00",
      "average": "405.1317",
      "volume": "1129214",
      "turnover": "457554130.5",
      "trades": "5356"
    },
    {
      "date": "2025-10-13",
      "bid": "417.10",
      "ask": "417.30",
      "open": "404.20",
      "high": "418.60",
      "low": "404.20",
      "close": "418.60",
      "average": "415.2653",
      "volume": "999428",
      "turnover": "414967647.05",
      "trades": "5422"
    },
    {
      "date": "2025-10-14",
      "bid": "412.00",
      "ask": "412.20",
      "open": "410.10",
      "high": "414.00",
      "low": "406.50",
      "close": "413.00",
      "average": "411.5571",
      "volume": "1236853",
      "turnover": "509004286.5",
      "trades": "5626"
    },
    {
      "date": "2025-10-15",
      "bid": "419.30",
      "ask": "419.40",
      "open": "418.00",
      "high": "421.30",
      "low": "416.80",
      "close": "417.80",
      "average": "418.6217",
      "volume": "800919",
      "turnover": "335300894.05",
      "trades": "4162"
    },
    {
      "date": "2025-10-16",
      "bid": "416.50",
      "ask": "416.60",
      "open": "419.20",
      "high": "420.50",
      "low": "412.60",
      "close": "417.10",
      "average": "416.5573",
      "volume": "1054756",
      "turnover": "439304289.25",
      "trades": "4527"
    },
    {
      "date": "2025-10-17",
      "bid": "408.20",
      "ask": "408.40",
      "open": "412.10",
      "high": "415.10",
      "low": "407.20",
      "close": "407.20",
      "average": "410.2414",
      "volume": "1064469",
      "turnover": "436729348.4",
      "trades": "5709"
    },
    {
      "date": "2025-10-20",
      "bid": "416.10",
      "ask": "416.30",
      "open": "409.30",
      "high": "418.00",
      "low": "408.50",
      "close": "418.00",
      "average": "415.0356",
      "volume": "1371834",
      "turnover": "559967461",
      "trades": "4961"
    },
    {
      "date": "2025-10-21",
      "bid": "407.00",
      "ask": "407.20",
      "open": "417.80",
      "high": "417.80",
      "low": "404.40",
      "close": "409.40",
      "average": "409.773",
      "volume": "1277462",
      "turnover": "523456013.7",
      "trades": "5349"
    },
    {
      "date": "2025-10-22",
      "bid": "410.20",
      "ask": "410.50",
      "open": "420.00",
      "high": "427.00",
      "low": "408.00",
      "close": "411.70",
      "average": "416.1152",
      "volume": "2446791",
      "turnover": "1018228994.42",
      "trades": "13595"
    },
    {
      "date": "2025-10-23",
      "bid": "426.80",
      "ask": "426.90",
      "open": "413.90",
      "high": "427.70",
      "low": "413.50",
      "close": "427.70",
      "average": "423.4681",
      "volume": "1551395",
      "turnover": "656948334.29",
      "trades": "8308"
    },
    {
      "date": "2025-10-24",
      "bid": "420.10",
      "ask": "420.30",
      "open": "430.00",
      "high": "432.10",
      "low": "414.40",
      "close": "420.00",
      "average": "420.4045",
      "volume": "1021729",
      "turnover": "429538704",
      "trades": "5749"
    },
    {
      "date": "2025-10-27",
      "bid": "426.70",
      "ask": "426.90",
      "open": "424.50",
      "high": "429.00",
      "low": "423.40",
      "close": "425.70",
      "average": "425.9867",
      "volume": "860108",
      "turnover": "366393120.15",
      "trades": "4555"
    },
    {
      "date": "2025-10-28",
      "bid": "431.50",
      "ask": "431.70",
      "open": "422.50",
      "high": "431.70",
      "low": "419.50",
      "close": "431.40",
      "average": "427.9805",
      "volume": "844724",
      "turnover": "361461785.65",
      "trades": "4033"
    },
    {
      "date": "2025-10-29",
      "bid": "436.80",
      "ask": "437.00",
      "open": "435.00",
      "high": "438.40",
      "low": "432.10",
      "close": "436.80",
      "average": "435.8862",
      "volume": "1006747",
      "turnover": "438759269",
      "trades": "5247"
    },
    {
      "date": "2025-10-30",
      "bid": "431.00",
      "ask": "431.30",
      "open": "435.00",
      "high": "435.00",
      "low": "428.50",
      "close": "430.80",
      "average": "431.4385",
      "volume": "677556",
      "turnover": "292315755.55",
      "trades": "3869"
    },
    {
      "date": "2025-10-31",
      "bid": "426.60",
      "ask": "426.90",
      "open": "431.00",
      "high": "433.00",
      "low": "426.20",
      "close": "429.00",
      "average": "429.0872",
      "volume": "834583",
      "turnover": "358108959.55",
      "trades": "2154"
    },
    {
      "date": "2025-11-03",
      "bid": "422.20",
      "ask": "422.50",
      "open": "427.70",
      "high": "430.30",
      "low": "421.90",
      "close": "423.10",
      "average": "424.4186",
      "volume": "1019429",
      "turnover": "432711996.4",
      "trades": "4272"
    },
    {
      "date": "2025-11-04",
      "bid": "410.10",
      "ask": "410.30",
      "open": "415.10",
      "high": "415.10",
      "low": "405.10",
      "close": "410.90",
      "average": "410.0772",
      "volume": "1192930",
      "turnover": "489186870.36",
      "trades": "5255"
    },
    {
      "date": "2025-11-05",
      "bid": "412.60",
      "ask": "412.80",
      "open": "407.20",
      "high": "414.00",
      "low": "407.00",
      "close": "412.10",
      "average": "411.5408",
      "volume": "1139984",
      "turnover": "469122453.4",
      "trades": "3702"
    },
    {
      "date": "2025-11-06",
      "bid": "417.30",
      "ask": "417.60",
      "open": "417.60",
      "high": "421.10",
      "low": "415.20",
      "close": "417.10",
      "average": "418.2303",
      "volume": "948080",
      "turnover": "396531402",
      "trades": "3651"
    },
    {
      "date": "2025-11-07",
      "bid": "416.20",
      "ask": "416.30",
      "open": "421.40",
      "high": "424.00",
      "low": "414.80",
      "close": "417.90",
      "average": "418.1664",
      "volume": "725760",
      "turnover": "303492808.25",
      "trades": "3157"
    },
    {
      "date": "2025-11-10",
      "bid": "425.50",
      "ask": "425.70",
      "open": "424.50",
      "high": "426.50",
      "low": "421.20",
      "close": "424.50",
      "average": "424.3301",
      "volume": "713084",
      "turnover": "302569856.39",
      "trades": "3290"
    },
    {
      "date": "2025-11-11",
      "bid": "427.10",
      "ask": "427.30",
      "open": "425.50",
      "high": "428.30",
      "low": "423.20",
      "close": "427.20",
      "average": "426.7372",
      "volume": "685257",
      "turnover": "292417404.45",
      "trades": "3088"
    },
    {
      "date": "2025-11-12",
      "bid": "436.50",
      "ask": "436.70",
      "open": "429.00",
      "high": "438.90",
      "low": "428.70",
      "close": "437.30",
      "average": "435.1118",
      "volume": "1101776",
      "turnover": "479389720.75",
      "trades": "4014"
    },
    {
      "date": "2025-11-13",
      "bid": "435.80",
      "ask": "435.90",
      "open": "439.80",
      "high": "441.60",
      "low": "434.70",
      "close": "434.70",
      "average": "437.7528",
      "volume": "751791",
      "turnover": "329115825.1",
      "trades": "4136"
    },
    {
      "date": "2025-11-14",
      "bid": "428.90",
      "ask": "429.00",
      "open": "429.90",
      "high": "430.00",
      "low": "420.00",
      "close": "430.00",
      "average": "426.3939",
      "volume": "764838",
      "turnover": "326102659.85",
      "trades": "4761"
    },
    {
      "date": "2025-11-17",
      "bid": "425.20",
      "ask": "425.40",
      "open": "429.00",
      "high": "429.40",
      "low": "423.40",
      "close": "425.90",
      "average": "425.9192",
      "volume": "803615",
      "turnover": "342274723.3",
      "trades": "3291"
    },
    {
      "date": "2025-11-18",
      "bid": "411.10",
      "ask": "411.30",
      "open": "411.50",
      "high": "416.60",
      "low": "409.00",
      "close": "412.30",
      "average": "412.1436",
      "volume": "1194595",
      "turnover": "492354283.15",
      "trades": "5567"
    },
    {
      "date": "2025-11-19",
      "bid": "419.80",
      "ask": "420.00",
      "open": "411.10",
      "high": "422.70",
      "low": "410.50",
      "close": "420.00",
      "average": "418.4191",
      "volume": "891768",
      "turnover": "373130865.2",
      "trades": "4184"
    },
    {
      "date": "2025-11-20",
      "bid": "419.70",
      "ask": "420.00",
      "open": "425.30",
      "high": "426.10",
      "low": "419.70",
      "close": "419.80",
      "average": "421.7691",
      "volume": "690907",
      "turnover": "291416480.8",
      "trades": "3487"
    },
    {
      "date": "2025-11-21",
      "bid": "406.50",
      "ask": "406.70",
      "open": "407.40",
      "high": "412.30",
      "low": "403.40",
      "close": "410.10",
      "average": "409.1514",
      "volume": "1987385",
      "turnover": "813136904.05",
      "trades": "7266"
    },
    {
      "date": "2025-11-24",
      "bid": "421.40",
      "ask": "421.60",
      "open": "413.30",
      "high": "422.20",
      "low": "412.60",
      "close": "422.20",
      "average": "420.5249",
      "volume": "2396211",
      "turnover": "1007499118.27",
      "trades": "4879"
    },
    {
      "date": "2025-11-25",
      "bid": "429.40",
      "ask": "429.60",
      "open": "425.40",
      "high": "432.10",
      "low": "424.90",
      "close": "427.90",
      "average": "428.5951",
      "volume": "929422",
      "turnover": "398353185.85",
      "trades": "4275"
    },
    {
      "date": "2025-11-26",
      "bid": "445.80",
      "ask": "445.90",
      "open": "442.00",
      "high": "445.90",
      "low": "434.50",
      "close": "444.90",
      "average": "441.7532",
      "volume": "1197203",
      "turnover": "528811881.1",
      "trades": "6647"
    },
    {
      "date": "2025-11-27",
      "bid": "440.70",
      "ask": "440.90",
      "open": "443.60",
      "high": "444.20",
      "low": "437.40",
      "close": "440.70",
      "average": "440.4362",
      "volume": "572729",
      "turnover": "252237587.7",
      "trades": "3783"
    },
    {
      "date": "2025-11-28",
      "bid": "450.10",
      "ask": "450.30",
      "open": "446.00",
      "high": "451.80",
      "low": "443.30",
      "close": "451.80",
      "average": "449.5901",
      "volume": "1820093",
      "turnover": "818351565.75",
      "trades": "6518"
    },
    {
      "date": "2025-12-01",
      "bid": "457.90",
      "ask": "458.10",
      "open": "449.80",
      "high": "459.30",
      "low": "446.50",
      "close": "456.40",
      "average": "456.0471",
      "volume": "1209600",
      "turnover": "551634526.95",
      "trades": "6511"
    },
    {
      "date": "2025-12-02",
      "bid": "454.50",
      "ask": "454.80",
      "open": "457.20",
      "high": "458.10",
      "low": "454.00",
      "close": "454.00",
      "average": "455.2556",
      "volume": "881115",
      "turnover": "401135410.35",
      "trades": "4359"
    },
    {
      "date": "2025-12-03",
      "bid": "462.70",
      "ask": "462.80",
      "open": "460.00",
      "high": "465.80",
      "low": "458.10",
      "close": "462.80",
      "average": "462.8272",
      "volume": "1194530",
      "turnover": "552875332.04",
      "trades": "6341"
    },
    {
      "date": "2025-12-04",
      "bid": "468.10",
      "ask": "468.30",
      "open": "462.80",
      "high": "468.40",
      "low": "457.20",
      "close": "468.00",
      "average": "464.8883",
      "volume": "847964",
      "turnover": "394191808.65",
      "trades": "4583"
    },
    {
      "date": "2025-12-05",
      "bid": "463.90",
      "ask": "464.10",
      "open": "465.00",
      "high": "477.00",
      "low": "462.00",
      "close": "463.60",
      "average": "467.7892",
      "volume": "1574902",
      "turnover": "736772590.63",
      "trades": "9414"
    },
    {
      "date": "2025-12-08",
      "bid": "463.50",
      "ask": "463.70",
      "open": "463.00",
      "high": "467.20",
      "low": "462.40",
      "close": "465.10",
      "average": "464.6617",
      "volume": "812094",
      "turnover": "377350063.4",
      "trades": "5132"
    },
    {
      "date": "2025-12-09",
      "bid": "465.20",
      "ask": "465.30",
      "open": "461.10",
      "high": "466.10",
      "low": "454.10",
      "close": "465.60",
      "average": "462.7222",
      "volume": "1144558",
      "turnover": "529594178.35",
      "trades": "5077"
    },
    {
      "date": "2025-12-10",
      "bid": "474.90",
      "ask": "475.10",
      "open": "468.00",
      "high": "476.70",
      "low": "467.00",
      "close": "475.30",
      "average": "473.7486",
      "volume": "1221386",
      "turnover": "578611765",
      "trades": "6743"
    },
    {
      "date": "2025-12-11",
      "bid": "481.90",
      "ask": "482.10",
      "open": "477.50",
      "high": "483.50",
      "low": "470.90",
      "close": "482.40",
      "average": "479.084",
      "volume": "1018725",
      "turnover": "488045477.15",
      "trades": "6358"
    },
    {
      "date": "2025-12-12",
      "bid": "478.30",
      "ask": "478.40",
      "open": "485.00",
      "high": "492.00",
      "low": "478.10",
      "close": "478.10",
      "average": "484.0534",
      "volume": "1238623",
      "turnover": "599602695.29",
      "trades": "7736"
    },
    {
      "date": "2025-12-15",
      "bid": "487.60",
      "ask": "487.80",
      "open": "481.20",
      "high": "488.10",
      "low": "480.50",
      "close": "487.10",
      "average": "485.9605",
      "volume": "1116544",
      "turnover": "542594544.54",
      "trades": "5518"
    },
    {
      "date": "2025-12-16",
      "bid": "482.10",
      "ask": "482.30",
      "open": "483.60",
      "high": "486.80",
      "low": "479.90",
      "close": "482.10",
      "average": "482.8922",
      "volume": "895253",
      "turnover": "432331723.55",
      "trades": "5228"
    },
    {
      "date": "2025-12-17",
      "bid": "491.80",
      "ask": "492.00",
      "open": "485.00",
      "high": "496.70",
      "low": "484.10",
      "close": "491.90",
      "average": "492.2365",
      "volume": "1328765",
      "turnover": "654096099.9",
      "trades": "6933"
    },
    {
      "date": "2025-12-18",
      "bid": "493.00",
      "ask": "493.10",
      "open": "492.50",
      "high": "494.00",
      "low": "487.70",
      "close": "492.30",
      "average": "491.1404",
      "volume": "1200353",
      "turnover": "589529383.54",
      "trades": "5196"
    },
    {
      "date": "2025-12-19",
      "bid": "497.30",
      "ask": "497.50",
      "open": "492.90",
      "high": "499.80",
      "low": "491.00",
      "close": "498.20",
      "average": "497.1303",
      "volume": "1621368",
      "turnover": "806020703.95",
      "trades": "6574"
    },
    {
      "date": "2025-12-22",
      "bid": "498.80",
      "ask": "499.00",
      "open": "504.00",
      "high": "505.00",
      "low": "494.00",
      "close": "499.40",
      "average": "499.259",
      "volume": "922504",
      "turnover": "460597666.7",
      "trades": "5111"
    },
    {
      "date": "2025-12-23",
      "bid": "502.20",
      "ask": "502.60",
      "open": "500.00",
      "high": "503.00",
      "low": "495.40",
      "close": "502.00",
      "average": "500.7622",
      "volume": "680168",
      "turnover": "337667618.08",
      "trades": "4429"
    },
    {
      "date": "2025-12-29",
      "bid": "507.00",
      "ask": "507.40",
      "open": "505.20",
      "high": "513.60",
      "low": "503.00",
      "close": "507.40",
      "average": "508.3067",
      "volume": "1168043",
      "turnover": "593725092.2",
      "trades": "7559"
    },
    {
      "date": "2025-12-30",
      "bid": "516.00",
      "ask": "516.40",
      "open": "510.40",
      "high": "517.40",
      "low": "510.20",
      "close": "515.20",
      "average": "514.7058",
      "volume": "968429",
      "turnover": "498463359.7",
      "trades": "5668"
    },
    {
      "date": "2026-01-02",
      "bid": "521.20",
      "ask": "521.80",
      "open": "516.40",
      "high": "527.40",
      "low": "515.40",
      "close": "521.00",
      "average": "522.485",
      "volume": "952815",
      "turnover": "497839981.83",
      "trades": "6439"
    },
    {
      "date": "2026-01-05",
      "bid": "538.60",
      "ask": "539.00",
      "open": "532.20",
      "high": "539.60",
      "low": "532.20",
      "close": "537.80",
      "average": "537.4117",
      "volume": "814026",
      "turnover": "437464995.4",
      "trades": "5018"
    },
    {
      "date": "2026-01-07",
      "bid": "545.40",
      "ask": "545.60",
      "open": "557.00",
      "high": "559.20",
      "low": "540.20",
      "close": "547.20",
      "average": "548.6823",
      "volume": "1646244",
      "turnover": "903469139.6",
      "trades": "8878"
    },
    {
      "date": "2026-01-08",
      "bid": "547.00",
      "ask": "547.40",
      "open": "550.00",
      "high": "555.00",
      "low": "541.60",
      "close": "547.20",
      "average": "548.2016",
      "volume": "1331222",
      "turnover": "729781944.1",
      "trades": "9161"
    },
    {
      "date": "2026-01-09",
      "bid": "568.00",
      "ask": "568.20",
      "open": "555.00",
      "high": "568.40",
      "low": "551.00",
      "close": "568.00",
      "average": "564.0426",
      "volume": "1689310",
      "turnover": "953071690.8",
      "trades": "10521"
    },
    {
      "date": "2026-01-12",
      "bid": "579.20",
      "ask": "579.40",
      "open": "575.60",
      "high": "580.00",
      "low": "566.80",
      "close": "578.20",
      "average": "575.1595",
      "volume": "1408761",
      "turnover": "810252897.4",
      "trades": "10175"
    },
    {
      "date": "2026-01-13",
      "bid": "582.00",
      "ask": "582.20",
      "open": "579.80",
      "high": "582.60",
      "low": "573.00",
      "close": "581.80",
      "average": "579.7411",
      "volume": "1382064",
      "turnover": "801225081.2",
      "trades": "6856"
    },
    {
      "date": "2026-01-14",
      "bid": "590.20",
      "ask": "590.40",
      "open": "586.00",
      "high": "590.80",
      "low": "580.80",
      "close": "590.40",
      "average": "588.3381",
      "volume": "1541940",
      "turnover": "907187787.6",
      "trades": "8366"
    },
    {
      "date": "2026-01-15",
      "bid": "596.00",
      "ask": "596.20",
      "open": "581.40",
      "high": "597.00",
      "low": "572.80",
      "close": "595.40",
      "average": "588.5454",
      "volume": "1807757",
      "turnover": "1063728965",
      "trades": "10282"
    },
    {
      "date": "2026-01-16",
      "bid": "569.80",
      "ask": "570.00",
      "open": "584.40",
      "high": "584.40",
      "low": "565.20",
      "close": "572.20",
      "average": "574.2838",
      "volume": "2159191",
      "turnover": "1239849556",
      "trades": "12758"
    },
    {
      "date": "2026-01-19",
      "bid": "583.80",
      "ask": "584.00",
      "open": "569.40",
      "high": "584.20",
      "low": "567.20",
      "close": "583.80",
      "average": "579.6439",
      "volume": "1329356",
      "turnover": "769528317.3",
      "trades": "8750"
    },
    {
      "date": "2026-01-20",
      "bid": "588.60",
      "ask": "589.00",
      "open": "581.00",
      "high": "589.60",
      "low": "575.80",
      "close": "589.60",
      "average": "584.4497",
      "volume": "1301536",
      "turnover": "760618395.91",
      "trades": "7913"
    },
    {
      "date": "2026-01-21",
      "bid": "598.40",
      "ask": "598.80",
      "open": "598.60",
      "high": "603.80",
      "low": "596.80",
      "close": "599.40",
      "average": "600.1094",
      "volume": "1413265",
      "turnover": "848144140.2",
      "trades": "9136"
    },
    {
      "date": "2026-01-22",
      "bid": "592.60",
      "ask": "592.80",
      "open": "599.60",
      "high": "606.40",
      "low": "583.40",
      "close": "592.20",
      "average": "594.904",
      "volume": "1604145",
      "turnover": "954416955.2",
      "trades": "10055"
    },
    {
      "date": "2026-01-23",
      "bid": "605.60",
      "ask": "606.00",
      "open": "592.20",
      "high": "608.20",
      "low": "590.40",
      "close": "608.20",
      "average": "604.0646",
      "volume": "1192954",
      "turnover": "720321987.9",
      "trades": "8376"
    },
    {
      "date": "2026-01-26",
      "bid": "633.60",
      "ask": "634.00",
      "open": "615.00",
      "high": "637.20",
      "low": "614.00",
      "close": "634.60",
      "average": "628.778",
      "volume": "1524006",
      "turnover": "958020743.3",
      "trades": "10668"
    },
    {
      "date": "2026-01-27",
      "bid": "625.60",
      "ask": "626.00",
      "open": "630.20",
      "high": "633.00",
      "low": "618.40",
      "close": "627.60",
      "average": "625.4548",
      "volume": "1687492",
      "turnover": "1055285359.14",
      "trades": "10739"
    },
    {
      "date": "2026-01-28",
      "bid": "633.80",
      "ask": "634.20",
      "open": "635.60",
      "high": "643.20",
      "low": "629.60",
      "close": "635.00",
      "average": "634.6342",
      "volume": "1522888",
      "turnover": "966684808.7",
      "trades": "11817"
    },
    {
      "date": "2026-01-29",
      "bid": "655.00",
      "ask": "655.40",
      "open": "652.20",
      "high": "684.40",
      "low": "646.40",
      "close": "654.00",
      "average": "662.4151",
      "volume": "2829726",
      "turnover": "1874542643.2",
      "trades": "20076"
    },
    {
      "date": "2026-01-30",
      "bid": "627.20",
      "ask": "627.60",
      "open": "630.00",
      "high": "635.00",
      "low": "613.80",
      "close": "626.60",
      "average": "625.4997",
      "volume": "2638358",
      "turnover": "1650252317.77",
      "trades": "17842"
    },
    {
      "date": "2026-02-02",
      "bid": "625.60",
      "ask": "626.00",
      "open": "590.00",
      "high": "632.00",
      "low": "580.00",
      "close": "627.60",
      "average": "616.3793",
      "volume": "2650831",
      "turnover": "1633737827.2",
      "trades": "20264"
    },
    {
      "date": "2026-02-03",
      "bid": "658.00",
      "ask": "658.20",
      "open": "657.20",
      "high": "660.60",
      "low": "632.00",
      "close": "660.60",
      "average": "649.7324",
      "volume": "2599025",
      "turnover": "1688375586.6",
      "trades": "22950"
    },
    {
      "date": "2026-02-04",
      "bid": "641.80",
      "ask": "642.40",
      "open": "659.80",
      "high": "676.20",
      "low": "638.20",
      "close": "640.40",
      "average": "653.7574",
      "volume": "2518999",
      "turnover": "1647185672.1",
      "trades": "18695"
    },
    {
      "date": "2026-02-05",
      "bid": "611.80",
      "ask": "612.20",
      "open": "624.80",
      "high": "633.20",
      "low": "604.00",
      "close": "613.60",
      "average": "616.8326",
      "volume": "2194656",
      "turnover": "1353808151.2",
      "trades": "16344"
    },
    {
      "date": "2026-02-06",
      "bid": "623.60",
      "ask": "623.80",
      "open": "605.40",
      "high": "628.60",
      "low": "605.00",
      "close": "624.80",
      "average": "622.7233",
      "volume": "1045771",
      "turnover": "651196457.79",
      "trades": "8198"
    },
    {
      "date": "2026-02-09",
      "bid": "646.00",
      "ask": "646.20",
      "open": "631.00",
      "high": "647.00",
      "low": "622.80",
      "close": "647.00",
      "average": "639.002",
      "volume": "1163211",
      "turnover": "743123216.3",
      "trades": "8137"
    },
    {
      "date": "2026-02-10",
      "bid": "642.20",
      "ask": "642.60",
      "open": "646.00",
      "high": "650.00",
      "low": "638.80",
      "close": "643.60",
      "average": "644.3542",
      "volume": "1025951",
      "turnover": "661015592.66",
      "trades": "7429"
    },
    {
      "date": "2026-02-11",
      "bid": "662.80",
      "ask": "663.00",
      "open": "651.00",
      "high": "663.80",
      "low": "647.40",
      "close": "660.80",
      "average": "657.3053",
      "volume": "1472921",
      "turnover": "968064300.2",
      "trades": "8816"
    },
    {
      "date": "2026-02-12",
      "bid": "648.40",
      "ask": "648.80",
      "open": "665.00",
      "high": "672.20",
      "low": "646.20",
      "close": "646.20",
      "average": "657.2505",
      "volume": "1258903",
      "turnover": "828259792.9",
      "trades": "8884"
    },
    {
      "date": "2026-02-13",
      "bid": "647.60",
      "ask": "648.00",
      "open": "646.00",
      "high": "653.00",
      "low": "629.00",
      "close": "650.20",
      "average": "644.5317",
      "volume": "1190267",
      "turnover": "767089793.4",
      "trades": "8710"
    },
    {
      "date": "2026-02-16",
      "bid": "647.00",
      "ask": "647.40",
      "open": "644.40",
      "high": "647.80",
      "low": "635.40",
      "close": "646.40",
      "average": "643.4256",
      "volume": "738822",
      "turnover": "475381414.6",
      "trades": "6575"
    },
    {
      "date": "2026-02-17",
      "bid": "627.80",
      "ask": "628.20",
      "open": "640.20",
      "high": "643.00",
      "low": "612.00",
      "close": "628.40",
      "average": "626.1338",
      "volume": "1255668",
      "turnover": "786227000.3",
      "trades": "9643"
    },
    {
      "date": "2026-02-18",
      "bid": "655.60",
      "ask": "655.80",
      "open": "639.20",
      "high": "657.40",
      "low": "632.40",
      "close": "657.40",
      "average": "647.1801",
      "volume": "1293330",
      "turnover": "837275282.6",
      "trades": "10040"
    },
    {
      "date": "2026-02-19",
      "bid": "647.80",
      "ask": "648.20",
      "open": "653.00",
      "high": "653.80",
      "low": "637.20",
      "close": "650.40",
      "average": "647.8658",
      "volume": "851304",
      "turnover": "551520260.1",
      "trades": "6726"
    },
    {
      "date": "2026-02-20",
      "bid": "660.40",
      "ask": "660.80",
      "open": "652.00",
      "high": "666.40",
      "low": "651.80",
      "close": "660.40",
      "average": "659.4774",
      "volume": "1230107",
      "turnover": "811248128.2",
      "trades": "8532"
    },
    {
      "date": "2026-02-23",
      "bid": "672.20",
      "ask": "672.60",
      "open": "670.00",
      "high": "680.80",
      "low": "665.20",
      "close": "672.80",
      "average": "672.5211",
      "volume": "995202",
      "turnover": "669320680.7",
      "trades": "6760"
    },
    {
      "date": "2026-02-24",
      "bid": "699.80",
      "ask": "700.20",
      "open": "677.40",
      "high": "701.40",
      "low": "675.40",
      "close": "700.60",
      "average": "691.9796",
      "volume": "1210096",
      "turnover": "836433391.1",
      "trades": "8259"
    },
    {
      "date": "2026-02-25",
      "bid": "722.40",
      "ask": "722.80",
      "open": "705.00",
      "high": "727.80",
      "low": "705.00",
      "close": "722.60",
      "average": "718.9272",
      "volume": "1494375",
      "turnover": "1074332311.01",
      "trades": "10837"
    },
    {
      "date": "2026-02-26",
      "bid": "695.80",
      "ask": "696.40",
      "open": "715.80",
      "high": "717.60",
      "low": "689.60",
      "close": "699.60",
      "average": "702.0009",
      "volume": "1256676",
      "turnover": "882354552.2",
      "trades": "11262"
    },
    {
      "date": "2026-02-27",
      "bid": "717.40",
      "ask": "718.00",
      "open": "718.00",
      "high": "725.00",
      "low": "711.00",
      "close": "717.40",
      "average": "717.493",
      "volume": "2165149",
      "turnover": "1553467601.1",
      "trades": "10522"
    },
    {
      "date": "2026-03-02",
      "bid": "690.20",
      "ask": "690.80",
      "open": "717.20",
      "high": "721.00",
      "low": "685.00",
      "close": "689.00",
      "average": "701.8443",
      "volume": "1464661",
      "turnover": "1023426813.5",
      "trades": "14010"
    },
    {
      "date": "2026-03-03",
      "bid": "652.20",
      "ask": "652.60",
      "open": "670.80",
      "high": "675.00",
      "low": "637.60",
      "close": "650.60",
      "average": "651.8288",
      "volume": "1861771",
      "turnover": "1213633305.4",
      "trades": "18135"
    },
    {
      "date": "2026-03-04",
      "bid": "667.40",
      "ask": "667.80",
      "open": "650.60",
      "high": "674.00",
      "low": "648.80",
      "close": "667.00",
      "average": "665.6388",
      "volume": "1145475",
      "turnover": "762475690.4",
      "trades": "11351"
    },
    {
      "date": "2026-03-05",
      "bid": "650.20",
      "ask": "651.00",
      "open": "660.60",
      "high": "676.00",
      "low": "648.20",
      "close": "648.20",
      "average": "655.2999",
      "volume": "1060280",
      "turnover": "694968200",
      "trades": "7329"
    },
    {
      "date": "2026-03-06",
      "bid": "629.80",
      "ask": "630.40",
      "open": "648.20",
      "high": "658.20",
      "low": "623.40",
      "close": "629.80",
      "average": "636.3757",
      "volume": "1083390",
      "turnover": "689451426.6",
      "trades": "8993"
    },
    {
      "date": "2026-03-09",
      "bid": "618.20",
      "ask": "618.80",
      "open": "598.40",
      "high": "619.20",
      "low": "591.00",
      "close": "618.40",
      "average": "611.4913",
      "volume": "1269657",
      "turnover": "776259417.5",
      "trades": "11170"
    },
    {
      "date": "2026-03-10",
      "bid": "653.40",
      "ask": "653.60",
      "open": "642.00",
      "high": "659.60",
      "low": "641.40",
      "close": "657.00",
      "average": "653.0649",
      "volume": "1245660",
      "turnover": "813362736.7",
      "trades": "7696"
    },
    {
      "date": "2026-03-11",
      "bid": "647.40",
      "ask": "648.00",
      "open": "647.80",
      "high": "661.60",
      "low": "644.40",
      "close": "650.20",
      "average": "651.0321",
      "volume": "1206364",
      "turnover": "785611482.94",
      "trades": "8684"
    },
    {
      "date": "2026-03-12",
      "bid": "644.60",
      "ask": "645.00",
      "open": "650.40",
      "high": "656.60",
      "low": "633.80",
      "close": "642.60",
      "average": "644.3049",
      "volume": "802974",
      "turnover": "517388391.2",
      "trades": "5783"
    },
    {
      "date": "2026-03-13",
      "bid": "625.40",
      "ask": "626.00",
      "open": "634.20",
      "high": "642.60",
      "low": "623.40",
      "close": "623.60",
      "average": "628.6642",
      "volume": "839022",
      "turnover": "527535714.71",
      "trades": "6190"
    },
    {
      "date": "2026-03-16",
      "bid": "624.20",
      "ask": "624.40",
      "open": "615.60",
      "high": "633.40",
      "low": "604.40",
      "close": "624.60",
      "average": "620.0051",
      "volume": "1137642",
      "turnover": "705116775.6",
      "trades": "9095"
    },
    {
      "date": "2026-03-17",
      "bid": "620.20",
      "ask": "620.80",
      "open": "624.20",
      "high": "633.40",
      "low": "619.40",
      "close": "622.00",
      "average": "623.9531",
      "volume": "1068938",
      "turnover": "667068841.97",
      "trades": "7607"
    },
    {
      "date": "2026-03-18",
      "bid": "609.60",
      "ask": "610.00",
      "open": "624.00",
      "high": "633.80",
      "low": "604.00",
      "close": "611.40",
      "average": "617.5954",
      "volume": "1266464",
      "turnover": "782146535.72",
      "trades": "8630"
    },
    {
      "date": "2026-03-19",
      "bid": "558.80",
      "ask": "559.40",
      "open": "589.20",
      "high": "592.40",
      "low": "550.60",
      "close": "558.80",
      "average": "563.2743",
      "volume": "2461773",
      "turnover": "1386889663.5",
      "trades": "19221"
    },
    {
      "date": "2026-03-20",
      "bid": "540.20",
      "ask": "540.80",
      "open": "566.40",
      "high": "574.60",
      "low": "538.00",
      "close": "540.00",
      "average": "546.0907",
      "volume": "2236182",
      "turnover": "1221361744.7",
      "trades": "11911"
    },
    {
      "date": "2026-03-23",
      "bid": "565.20",
      "ask": "566.00",
      "open": "513.20",
      "high": "580.00",
      "low": "513.20",
      "close": "560.80",
      "average": "552.6635",
      "volume": "2246193",
      "turnover": "1240807085.8",
      "trades": "17095"
    },
    {
      "date": "2026-03-24",
      "bid": "569.40",
      "ask": "570.00",
      "open": "558.00",
      "high": "571.60",
      "low": "551.00",
      "close": "571.60",
      "average": "564.9572",
      "volume": "1183872",
      "turnover": "668711530.2",
      "trades": "6905"
    },
    {
      "date": "2026-03-25",
      "bid": "585.00",
      "ask": "586.00",
      "open": "586.20",
      "high": "591.60",
      "low": "576.80",
      "close": "586.80",
      "average": "585.72",
      "volume": "1081722",
      "turnover": "633548778.54",
      "trades": "7772"
    },
    {
      "date": "2026-03-26",
      "bid": "469.20",
      "ask": "469.30",
      "open": "500.00",
      "high": "511.80",
      "low": "468.90",
      "close": "470.20",
      "average": "481.0005",
      "volume": "4722771",
      "turnover": "2272365264.44",
      "trades": "49527"
    },
    {
      "date": "2026-03-27",
      "bid": "467.50",
      "ask": "467.80",
      "open": "467.00",
      "high": "475.00",
      "low": "453.00",
      "close": "467.70",
      "average": "464.6699",
      "volume": "2217916",
      "turnover": "1030504915.8",
      "trades": "19594"
    },
    {
      "date": "2026-03-30",
      "bid": "464.70",
      "ask": "465.00",
      "open": "467.50",
      "high": "477.70",
      "low": "464.00",
      "close": "464.00",
      "average": "467.5453",
      "volume": "1399169",
      "turnover": "654233128.35",
      "trades": "9966"
    },
    {
      "date": "2026-03-31",
      "bid": "485.40",
      "ask": "485.50",
      "open": "466.00",
      "high": "488.50",
      "low": "466.00",
      "close": "485.70",
      "average": "481.0185",
      "volume": "2289342",
      "turnover": "1100816658.09",
      "trades": "13136"
    },
    {
      "date": "2026-04-01",
      "bid": "512.60",
      "ask": "513.00",
      "open": "511.40",
      "high": "517.80",
      "low": "506.20",
      "close": "514.00",
      "average": "512.5717",
      "volume": "2061309",
      "turnover": "1056639763.9",
      "trades": "11905"
    },
    {
      "date": "2026-04-02",
      "bid": "497.20",
      "ask": "497.60",
      "open": "502.00",
      "high": "502.80",
      "low": "492.70",
      "close": "502.80",
      "average": "499.1492",
      "volume": "1107377",
      "turnover": "552679633.95",
      "trades": "7522"
    },
    {
      "date": "2026-04-07",
      "bid": "506.60",
      "ask": "507.20",
      "open": "510.00",
      "high": "517.40",
      "low": "503.00",
      "close": "505.40",
      "average": "508.9569",
      "volume": "1312626",
      "turnover": "668185721.79",
      "trades": "8403"
    },
    {
      "date": "2026-04-08",
      "bid": "534.20",
      "ask": "534.80",
      "open": "538.20",
      "high": "546.80",
      "low": "531.00",
      "close": "533.00",
      "average": "537.6888",
      "volume": "1450215",
      "turnover": "779915939.1",
      "trades": "9988"
    },
    {
      "date": "2026-04-09",
      "bid": "533.80",
      "ask": "534.20",
      "open": "531.40",
      "high": "538.20",
      "low": "528.00",
      "close": "532.40",
      "average": "532.5595",
      "volume": "884612",
      "turnover": "471118950.7",
      "trades": "5602"
    },
    {
      "date": "2026-04-10",
      "bid": "544.20",
      "ask": "544.40",
      "open": "532.00",
      "high": "545.00",
      "low": "528.00",
      "close": "543.80",
      "average": "538.8345",
      "volume": "968371",
      "turnover": "521722293.1",
      "trades": "6149"
    },
    {
      "date": "2026-04-13",
      "bid": "543.40",
      "ask": "544.00",
      "open": "535.00",
      "high": "545.00",
      "low": "530.20",
      "close": "544.00",
      "average": "540.0014",
      "volume": "761843",
      "turnover": "411361197.1",
      "trades": "6244"
    },
    {
      "date": "2026-04-14",
      "bid": "549.20",
      "ask": "549.80",
      "open": "555.00",
      "high": "557.00",
      "low": "544.60",
      "close": "550.80",
      "average": "550.6475",
      "volume": "892539",
      "turnover": "491420609.3",
      "trades": "6445"
    },
    {
      "date": "2026-04-15",
      "bid": "549.60",
      "ask": "550.20",
      "open": "550.00",
      "high": "556.80",
      "low": "548.20",
      "close": "549.00",
      "average": "551.4227",
      "volume": "1169193",
      "turnover": "644750065.4",
      "trades": "7492"
    },
    {
      "date": "2026-04-16",
      "bid": "547.60",
      "ask": "548.20",
      "open": "556.20",
      "high": "562.20",
      "low": "542.40",
      "close": "546.40",
      "average": "548.5506",
      "volume": "800959",
      "turnover": "439548636.2",
      "trades": "5542"
    },
    {
      "date": "2026-04-17",
      "bid": "559.40",
      "ask": "559.60",
      "open": "546.20",
      "high": "563.60",
      "low": "530.80",
      "close": "561.20",
      "average": "551.8704",
      "volume": "1770922",
      "turnover": "976115792.83",
      "trades": "10658"
    },
    {
      "date": "2026-04-20",
      "bid": "553.00",
      "ask": "553.60",
      "open": "550.00",
      "high": "554.60",
      "low": "545.60",
      "close": "553.00",
      "average": "550.4796",
      "volume": "889802",
      "turnover": "489318332.9",
      "trades": "5884"
    },
    {
      "date": "2026-04-21",
      "bid": "542.20",
      "ask": "542.40",
      "open": "554.40",
      "high": "555.80",
      "low": "537.80",
      "close": "540.60",
      "average": "544.4146",
      "volume": "856542",
      "turnover": "466367364.3",
      "trades": "6015"
    },
    {
      "date": "2026-04-22",
      "bid": "544.20",
      "ask": "544.60",
      "open": "545.00",
      "high": "550.00",
      "low": "539.40",
      "close": "542.60",
      "average": "543.1125",
      "volume": "1164617",
      "turnover": "632575994",
      "trades": "4848"
    },
    {
      "date": "2026-04-23",
      "bid": "551.60",
      "ask": "552.40",
      "open": "539.60",
      "high": "559.80",
      "low": "536.00",
      "close": "550.60",
      "average": "549.2459",
      "volume": "807689",
      "turnover": "443634789.2",
      "trades": "5041"
    },
    {
      "date": "2026-04-24",
      "bid": "532.00",
      "ask": "532.60",
      "open": "540.60",
      "high": "542.00",
      "low": "528.80",
      "close": "531.00",
      "average": "534.8095",
      "volume": "953197",
      "turnover": "509834384.9",
      "trades": "6256"
    },
    {
      "date": "2026-04-27",
      "bid": "514.80",
      "ask": "515.20",
      "open": "531.00",
      "high": "531.60",
      "low": "513.60",
      "close": "513.60",
      "average": "518.1698",
      "volume": "947263",
      "turnover": "491160248.7",
      "trades": "6034"
    },
    {
      "date": "2026-04-28",
      "bid": "499.20",
      "ask": "499.70",
      "open": "523.20",
      "high": "525.00",
      "low": "495.70",
      "close": "498.10",
      "average": "505.8267",
      "volume": "2519673",
      "turnover": "1274855506.3",
      "trades": "13778"
    },
    {
      "date": "2026-04-29",
      "bid": "480.20",
      "ask": "480.60",
      "open": "489.80",
      "high": "495.40",
      "low": "478.90",
      "close": "479.00",
      "average": "484.5946",
      "volume": "912938",
      "turnover": "442506216.1",
      "trades": "8798"
    },
    {
      "date": "2026-04-30",
      "bid": "482.40",
      "ask": "482.80",
      "open": "475.00",
      "high": "487.60",
      "low": "473.40",
      "close": "480.10",
      "average": "480.3361",
      "volume": "1052612",
      "turnover": "505604063.2",
      "trades": "5195"
    },
    {
      "date": "2026-05-04",
      "bid": "476.60",
      "ask": "477.50",
      "open": "482.80",
      "high": "499.00",
      "low": "476.60",
      "close": "476.60",
      "average": "486.3749",
      "volume": "1262639",
      "turnover": "615715109.25",
      "trades": "8953"
    },
    {
      "date": "2026-05-05",
      "bid": "489.90",
      "ask": "490.30",
      "open": "478.70",
      "high": "490.70",
      "low": "475.70",
      "close": "490.00",
      "average": "487.7217",
      "volume": "831421",
      "turnover": "405451471.4",
      "trades": "5359"
    },
    {
      "date": "2026-05-06",
      "bid": "525.20",
      "ask": "525.60",
      "open": "501.40",
      "high": "530.40",
      "low": "501.20",
      "close": "525.40",
      "average": "518.8657",
      "volume": "1680156",
      "turnover": "871746531.8",
      "trades": "10935"
    },
    {
      "date": "2026-05-07",
      "bid": "533.60",
      "ask": "534.20",
      "open": "530.00",
      "high": "541.20",
      "low": "529.40",
      "close": "534.20",
      "average": "535.4835",
      "volume": "1230627",
      "turnover": "659041611.9",
      "trades": "7156"
    },
    {
      "date": "2026-05-08",
      "bid": "509.80",
      "ask": "510.40",
      "open": "538.60",
      "high": "541.40",
      "low": "503.00",
      "close": "512.80",
      "average": "515.8381",
      "volume": "2014667",
      "turnover": "1038741572.4",
      "trades": "15142"
    },
    {
      "date": "2026-05-11",
      "bid": "529.80",
      "ask": "530.40",
      "open": "512.80",
      "high": "531.80",
      "low": "509.80",
      "close": "530.00",
      "average": "524.1419",
      "volume": "1118431",
      "turnover": "586098406.79",
      "trades": "5890"
    },
    {
      "date": "2026-05-12",
      "bid": "521.00",
      "ask": "521.80",
      "open": "518.00",
      "high": "532.00",
      "low": "517.00",
      "close": "522.00",
      "average": "523.9869",
      "volume": "1115503",
      "turnover": "584446317",
      "trades": "5770"
    },
    {
      "date": "2026-05-13",
      "bid": "546.00",
      "ask": "546.40",
      "open": "538.80",
      "high": "548.00",
      "low": "538.60",
      "close": "545.60",
      "average": "544.7438",
      "volume": "642151",
      "turnover": "349795058.9",
      "trades": "4525"
    },
    {
      "date": "2026-05-15",
      "bid": "517.60",
      "ask": "518.00",
      "open": "536.80",
      "high": "537.80",
      "low": "515.20",
      "close": "515.20",
      "average": "520.4462",
      "volume": "2739727",
      "turnover": "1425881891.28",
      "trades": "11808"
    },
    {
      "date": "2026-05-18",
      "bid": "507.00",
      "ask": "507.80",
      "open": "507.20",
      "high": "518.80",
      "low": "503.60",
      "close": "504.80",
      "average": "508.0663",
      "volume": "1046534",
      "turnover": "532276985",
      "trades": "6653"
    },
    {
      "date": "2026-05-19",
      "bid": "495.40",
      "ask": "496.20",
      "open": "502.00",
      "high": "509.80",
      "low": "491.70",
      "close": "496.80",
      "average": "498.1418",
      "volume": "1193629",
      "turnover": "594643165.04",
      "trades": "8246"
    },
    {
      "date": "2026-05-20",
      "bid": "524.00",
      "ask": "524.60",
      "open": "501.40",
      "high": "524.60",
      "low": "501.40",
      "close": "522.20",
      "average": "515.9191",
      "volume": "1001888",
      "turnover": "516599931.9",
      "trades": "5915"
    },
    {
      "date": "2026-05-21",
      "bid": "525.20",
      "ask": "526.80",
      "open": "520.80",
      "high": "532.60",
      "low": "514.20",
      "close": "532.00",
      "average": "525.9818",
      "volume": "1176540",
      "turnover": "618737923.4",
      "trades": "6695"
    },
    {
      "date": "2026-05-22",
      "bid": "536.20",
      "ask": "536.60",
      "open": "537.00",
      "high": "539.40",
      "low": "530.40",
      "close": "535.60",
      "average": "534.7881",
      "volume": "1140990",
      "turnover": "610202761.9",
      "trades": "7159"
    },
    {
      "date": "2026-05-25",
      "bid": "557.40",
      "ask": "557.80",
      "open": "545.40",
      "high": "559.20",
      "low": "545.40",
      "close": "557.40",
      "average": "553.2818",
      "volume": "612482",
      "turnover": "338814548.8",
      "trades": "4622"
    },
    {
      "date": "2026-05-26",
      "bid": "561.00",
      "ask": "561.40",
      "open": "557.80",
      "high": "568.40",
      "low": "555.60",
      "close": "560.60",
      "average": "561.3288",
      "volume": "1014745",
      "turnover": "569672854",
      "trades": "6734"
    },
    {
      "date": "2026-05-27",
      "bid": "557.20",
      "ask": "557.60",
      "open": "556.60",
      "high": "564.00",
      "low": "550.40",
      "close": "559.40",
      "average": "558.9473",
      "volume": "1059220",
      "turnover": "592042837.5",
      "trades": "6772"
    },
    {
      "date": "2026-05-28",
      "bid": "571.00",
      "ask": "571.40",
      "open": "559.00",
      "high": "573.00",
      "low": "558.60",
      "close": "573.00",
      "average": "567.1369",
      "volume": "1048162",
      "turnover": "594401650.9",
      "trades": "7167"
    },
    {
      "date": "2026-05-29",
      "bid": "582.80",
      "ask": "583.20",
      "open": "573.00",
      "high": "585.60",
      "low": "568.40",
      "close": "575.80",
      "average": "576.4173",
      "volume": "2135484",
      "turnover": "1230970803.4",
      "trades": "6467"
    },
    {
      "date": "2026-06-01",
      "bid": "570.60",
      "ask": "570.80",
      "open": "578.60",
      "high": "580.40",
      "low": "558.00",
      "close": "572.40",
      "average": "571.1064",
      "volume": "951995",
      "turnover": "543640704.7",
      "trades": "6682"
    },
    {
      "date": "2026-06-02",
      "bid": "597.60",
      "ask": "598.40",
      "open": "580.80",
      "high": "600.20",
      "low": "580.00",
      "close": "598.00",
      "average": "594.743",
      "volume": "846427",
      "turnover": "503375947.2",
      "trades": "6520"
    },
    {
      "date": "2026-06-03",
      "bid": "580.80",
      "ask": "581.00",
      "open": "591.80",
      "high": "593.20",
      "low": "576.80",
      "close": "580.80",
      "average": "584.069",
      "volume": "690453",
      "turnover": "403304962.7",
      "trades": "7086"
    },
    {
      "date": "2026-06-04",
      "bid": "569.80",
      "ask": "570.40",
      "open": "577.80",
      "high": "580.40",
      "low": "566.40",
      "close": "569.80",
      "average": "571.3598",
      "volume": "589168",
      "turnover": "336627173.5",
      "trades": "6444"
    },
    {
      "date": "2026-06-05",
      "bid": "542.80",
      "ask": "543.40",
      "open": "562.00",
      "high": "567.00",
      "low": "542.00",
      "close": "545.40",
      "average": "552.9684",
      "volume": "1390107",
      "turnover": "768999739.3",
      "trades": "10978"
    },
    {
      "date": "2026-06-08",
      "bid": "540.40",
      "ask": "540.80",
      "open": "527.40",
      "high": "543.60",
      "low": "525.00",
      "close": "538.80",
      "average": "538.4672",
      "volume": "1007655",
      "turnover": "542586485.1",
      "trades": "8856"
    },
    {
      "date": "2026-06-09",
      "bid": "517.60",
      "ask": "518.20",
      "open": "523.20",
      "high": "535.40",
      "low": "515.60",
      "close": "515.60",
      "average": "523.6883",
      "volume": "1261750",
      "turnover": "661066652.29",
      "trades": "10387"
    },
    {
      "date": "2026-06-10",
      "bid": "502.60",
      "ask": "503.00",
      "open": "514.00",
      "high": "514.40",
      "low": "500.60",
      "close": "502.40",
      "average": "505.6961",
      "volume": "1385081",
      "turnover": "700409172.3",
      "trades": "11663"
    },
    {
      "date": "2026-06-11",
      "bid": "516.20",
      "ask": "516.80",
      "open": "505.00",
      "high": "517.00",
      "low": "504.60",
      "close": "514.40",
      "average": "512.7731",
      "volume": "973030",
      "turnover": "498913461.3",
      "trades": "6808"
    },
    {
      "date": "2026-06-12",
      "bid": "535.00",
      "ask": "535.60",
      "open": "531.80",
      "high": "539.60",
      "low": "527.80",
      "close": "533.60",
      "average": "534.2524",
      "volume": "1030311",
      "turnover": "550439151.29",
      "trades": "8094"
    },
    {
      "date": "2026-06-15",
      "bid": "569.00",
      "ask": "569.40",
      "open": "556.20",
      "high": "574.40",
      "low": "555.00",
      "close": "571.40",
      "average": "568.0158",
      "volume": "1426560",
      "turnover": "810082947.4",
      "trades": "9866"
    },
    {
      "date": "2026-06-16",
      "bid": "576.80",
      "ask": "577.20",
      "open": "571.40",
      "high": "583.80",
      "low": "570.00",
      "close": "576.40",
      "average": "577.0522",
      "volume": "1061238",
      "turnover": "612407395.7",
      "trades": "7006"
    },
    {
      "date": "2026-06-17",
      "bid": "580.80",
      "ask": "581.20",
      "open": "579.20",
      "high": "585.00",
      "low": "574.60",
      "close": "584.00",
      "average": "581.4615",
      "volume": "884052",
      "turnover": "514025847.5",
      "trades": "7558"
    },
    {
      "date": "2026-06-18",
      "bid": "567.80",
      "ask": "568.40",
      "open": "584.00",
      "high": "584.40",
      "low": "566.80",
      "close": "569.00",
      "average": "571.0227",
      "volume": "1439148",
      "turnover": "821816270.7",
      "trades": "7649"
    },
    {
      "date": "2026-06-22",
      "bid": "565.60",
      "ask": "566.00",
      "open": "569.00",
      "high": "572.20",
      "low": "554.40",
      "close": "567.60",
      "average": "564.5498",
      "volume": "682922",
      "turnover": "385428906.8",
      "trades": "6285"
    },
    {
      "date": "2026-06-23",
      "bid": "548.20",
      "ask": "548.60",
      "open": "543.60",
      "high": "550.20",
      "low": "535.80",
      "close": "550.00",
      "average": "545.0938",
      "volume": "1152747",
      "turnover": "628218387.6",
      "trades": "9823"
    },
    {
      "date": "2026-06-24",
      "bid": "529.80",
      "ask": "530.20",
      "open": "552.40",
      "high": "555.80",
      "low": "524.00",
      "close": "530.40",
      "average": "534.2884",
      "volume": "1172012",
      "turnover": "626478087.9",
      "trades": "8251"
    },
    {
      "date": "2026-06-25",
      "bid": "544.20",
      "ask": "544.60",
      "open": "530.20",
      "high": "550.80",
      "low": "530.20",
      "close": "541.60",
      "average": "541.5618",
      "volume": "1178847",
      "turnover": "638352647.4",
      "trades": "7802"
    },
    {
      "date": "2026-06-26",
      "bid": "535.40",
      "ask": "535.80",
      "open": "534.60",
      "high": "539.40",
      "low": "529.40",
      "close": "537.00",
      "average": "535.3247",
      "volume": "874966",
      "turnover": "468351772.03",
      "trades": "5149"
    },
    {
      "date": "2026-06-29",
      "bid": "533.60",
      "ask": "534.00",
      "open": "537.20",
      "high": "546.00",
      "low": "530.00",
      "close": "533.80",
      "average": "536.3986",
      "volume": "651745",
      "turnover": "349615154.7",
      "trades": "5322"
    },
    {
      "date": "2026-06-30",
      "bid": "549.00",
      "ask": "550.00",
      "open": "546.00",
      "high": "553.20",
      "low": "540.80",
      "close": "546.80",
      "average": "547.3541",
      "volume": "1037863",
      "turnover": "568064554.5",
      "trades": "6297"
    },
    {
      "date": "2026-07-01",
      "bid": "538.80",
      "ask": "539.20",
      "open": "542.00",
      "high": "545.00",
      "low": "528.40",
      "close": "541.00",
      "average": "538.438",
      "volume": "1029194",
      "turnover": "554138674.4",
      "trades": "7126"
    },
    {
      "date": "2026-07-02",
      "bid": "527.80",
      "ask": "528.20",
      "open": "536.40",
      "high": "544.60",
      "low": "516.80",
      "close": "525.20",
      "average": "530.5623",
      "volume": "1959203",
      "turnover": "1039566793.2",
      "trades": "13258"
    },
    {
      "date": "2026-07-03",
      "bid": "528.80",
      "ask": "529.40",
      "open": "531.40",
      "high": "535.80",
      "low": "521.80",
      "close": "527.60",
      "average": "526.727",
      "volume": "699277",
      "turnover": "368338644.27",
      "trades": "5962"
    },
    {
      "date": "2026-07-06",
      "bid": "528.80",
      "ask": "529.20",
      "open": "526.60",
      "high": "534.00",
      "low": "524.40",
      "close": "532.20",
      "average": "530.3668",
      "volume": "705034",
      "turnover": "373931016.8",
      "trades": "4335"
    },
    {
      "date": "2026-07-07",
      "bid": "523.60",
      "ask": "523.80",
      "open": "526.00",
      "high": "532.80",
      "low": "519.80",
      "close": "527.20",
      "average": "527.5346",
      "volume": "1114435",
      "turnover": "587912037.79",
      "trades": "6505"
    },
    {
      "date": "2026-07-08",
      "bid": "502.40",
      "ask": "503.00",
      "open": "520.80",
      "high": "526.20",
      "low": "499.90",
      "close": "499.90",
      "average": "505.2114",
      "volume": "1376332",
      "turnover": "695420512.3",
      "trades": "11370"
    },
    {
      "date": "2026-07-09",
      "bid": "522.40",
      "ask": "522.80",
      "open": "514.40",
      "high": "524.00",
      "low": "508.00",
      "close": "522.00",
      "average": "518.5812",
      "volume": "1268079",
      "turnover": "657507280.7",
      "trades": "7184"
    },
    {
      "date": "2026-07-10",
      "bid": "521.20",
      "ask": "521.60",
      "open": "523.60",
      "high": "530.60",
      "low": "517.40",
      "close": "520.00",
      "average": "523.5954",
      "volume": "875996",
      "turnover": "458735193.1",
      "trades": "4873"
    },
    {
      "date": "2026-07-13",
      "bid": "515.00",
      "ask": "515.40",
      "open": "512.40",
      "high": "522.20",
      "low": "511.00",
      "close": "514.00",
      "average": "515.6237",
      "volume": "642590",
      "turnover": "331339288.7",
      "trades": "4859"
    },
    {
      "date": "2026-07-14",
      "bid": "531.20",
      "ask": "532.00",
      "open": "517.00",
      "high": "532.80",
      "low": "513.20",
      "close": "531.60",
      "average": "527.0305",
      "volume": "703266",
      "turnover": "370446884",
      "trades": "5468"
    },
    {
      "date": "2026-07-15",
      "bid": "518.40",
      "ask": "519.00",
      "open": "524.00",
      "high": "532.60",
      "low": "517.00",
      "close": "518.20",
      "average": "522.4274",
      "volume": "800823",
      "turnover": "418421503.5",
      "trades": "5726"
    },
    {
      "date": "2026-07-16",
      "bid": "514.60",
      "ask": "515.40",
      "open": "521.40",
      "high": "522.60",
      "low": "508.60",
      "close": "513.40",
      "average": "513.5817",
      "volume": "824560",
      "turnover": "423484401.7",
      "trades": "5265"
    },
    {
      "date": "2026-07-17",
      "bid": "501.00",
      "ask": "501.40",
      "open": "503.00",
      "high": "507.00",
      "low": "492.70",
      "close": "504.40",
      "average": "502.5533",
      "volume": "1965537",
      "turnover": "987734493.65",
      "trades": "8633"
    },
    {
      "date": "2026-07-20",
      "bid": "505.00",
      "ask": "505.40",
      "open": "501.80",
      "high": "508.80",
      "low": "496.40",
      "close": "505.80",
      "average": "504.8955",
      "volume": "895008",
      "turnover": "451903886.45",
      "trades": "6179"
    },
    {
      "date": "2026-07-21",
      "bid": "476.60",
      "ask": "477.20",
      "open": "484.50",
      "high": "491.60",
      "low": "467.20",
      "close": "476.80",
      "average": "476.6489",
      "volume": "3417220",
      "turnover": "1628521301",
      "trades": "24027"
    },
    {
      "date": "2026-07-22",
      "bid": "496.00",
      "ask": "496.50",
      "open": "474.60",
      "high": "499.40",
      "low": "473.90",
      "close": "496.30",
      "average": "493.2913",
      "volume": "1468090",
      "turnover": "724061704.3",
      "trades": "9637"
    },
    {
      "date": "2026-07-23",
      "bid": "478.30",
      "ask": "478.50",
      "open": "488.60",
      "high": "492.20",
      "low": "475.40",
      "close": "475.40",
      "average": "483.0915",
      "volume": "1223515",
      "turnover": "591208532.1",
      "trades": "8607"
    },
    {
      "date": "2026-07-24",
      "bid": "481.20",
      "ask": "481.60",
      "open": "474.90",
      "high": "485.10",
      "low": "472.60",
      "close": "481.40",
      "average": "480.7878",
      "volume": "804999",
      "turnover": "386963932.35",
      "trades": "6468"
    },
    {
      "date": "2026-07-27",
      "bid": "475.40",
      "ask": "475.80",
      "open": "489.80",
      "high": "494.70",
      "low": "473.80",
      "close": "473.90",
      "average": "480.9933",
      "volume": "960721",
      "turnover": "462221414.45",
      "trades": "7717"
    },
    {
      "date": "2026-07-28",
      "bid": "465.80",
      "ask": "466.00",
      "open": "470.00",
      "high": "475.00",
      "low": "462.10",
      "close": "465.50",
      "average": "467.4431",
      "volume": "1042721",
      "turnover": "487402838.05",
      "trades": "8298"
    },
    {
      "date": "2026-07-29",
      "bid": "464.20",
      "ask": "464.40",
      "open": "469.80",
      "high": "475.40",
      "low": "460.50",
      "close": "463.20",
      "average": "467.9544",
      "volume": "1102677",
      "turnover": "515987305.75",
      "trades": "7948"
    },
    {
      "date": "2026-07-30",
      "bid": "475.20",
      "ask": "475.50",
      "open": "466.20",
      "high": "483.60",
      "low": "465.30",
      "close": "473.90",
      "average": "474.8775",
      "volume": "1353725",
      "turnover": "642955658.95",
      "trades": "8637"
    },
    {
      "date": "2026-07-31",
      "bid": "476.60",
      "ask": "477.00",
      "open": "481.00",
      "high": "491.50",
      "low": "470.80",
      "close": "476.80",
      "average": "480.8209",
      "volume": "994394",
      "turnover": "478130155.65",
      "trades": "7812"
    },
    {
      "date": "2026-08-03",
      "bid": "474.90",
      "ask": "475.50",
      "open": "480.00",
      "high": "484.20",
      "low": "467.00",
      "close": "475.80",
      "average": "474.2868",
      "volume": "1180509",
      "turnover": "559876570.04",
      "trades": "7949"
    },
    {
      "date": "2026-08-04",
      "bid": "498.70",
      "ask": "499.10",
      "open": "484.00",
      "high": "504.00",
      "low": "483.60",
      "close": "499.80",
      "average": "496.5306",
      "volume": "1769533",
      "turnover": "878575641.85",
      "trades": "9795"
    },
    {
      "date": "2026-08-05",
      "bid": "512.40",
      "ask": "512.60",
      "open": "512.20",
      "high": "518.00",
      "low": "503.80",
      "close": "512.20",
      "average": "510.4885",
      "volume": "1049991",
      "turnover": "535986493.8",
      "trades": "7191"
    }
  ]
}