{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX108/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/bure?id=TX108",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX108",
    "asset_class": "SHARES",
    "isin": "SE0000195810",
    "symbol": "BURE",
    "company": "Bure Equity",
    "market": null,
    "last_sale_price": "SEK 267.40",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "460.00",
      "ask": "460.40",
      "open": "464.60",
      "high": "470.60",
      "low": "452.60",
      "close": "461.00",
      "average": "461.2108",
      "volume": "94088",
      "turnover": "43395304.1",
      "trades": "2543"
    },
    {
      "date": "2021-08-03",
      "bid": "468.60",
      "ask": "469.00",
      "open": "460.00",
      "high": "469.60",
      "low": "457.00",
      "close": "467.60",
      "average": "464.8036",
      "volume": "70934",
      "turnover": "32970394.4",
      "trades": "1948"
    },
    {
      "date": "2021-08-04",
      "bid": "476.60",
      "ask": "477.20",
      "open": "468.00",
      "high": "479.80",
      "low": "468.00",
      "close": "477.80",
      "average": "476.3856",
      "volume": "82768",
      "turnover": "39429500.5",
      "trades": "2100"
    },
    {
      "date": "2021-08-05",
      "bid": "483.20",
      "ask": "483.80",
      "open": "477.80",
      "high": "489.20",
      "low": "477.80",
      "close": "485.00",
      "average": "484.518",
      "volume": "92695",
      "turnover": "44911970.1",
      "trades": "2149"
    },
    {
      "date": "2021-08-06",
      "bid": "454.00",
      "ask": "454.60",
      "open": "485.00",
      "high": "485.00",
      "low": "450.20",
      "close": "454.60",
      "average": "462.8055",
      "volume": "193919",
      "turnover": "89748265.4",
      "trades": "5920"
    },
    {
      "date": "2021-08-09",
      "bid": "422.00",
      "ask": "422.80",
      "open": "451.60",
      "high": "453.60",
      "low": "418.40",
      "close": "424.60",
      "average": "427.6013",
      "volume": "329709",
      "turnover": "140977767.8",
      "trades": "8376"
    },
    {
      "date": "2021-08-10",
      "bid": "427.20",
      "ask": "428.00",
      "open": "424.60",
      "high": "439.40",
      "low": "421.80",
      "close": "428.00",
      "average": "431.8104",
      "volume": "113874",
      "turnover": "49172760.9",
      "trades": "3187"
    },
    {
      "date": "2021-08-11",
      "bid": "426.80",
      "ask": "427.40",
      "open": "428.00",
      "high": "430.00",
      "low": "420.00",
      "close": "427.00",
      "average": "425.1678",
      "volume": "101427",
      "turnover": "43126153.8",
      "trades": "2430"
    },
    {
      "date": "2021-08-12",
      "bid": "428.60",
      "ask": "429.20",
      "open": "427.00",
      "high": "429.20",
      "low": "423.20",
      "close": "429.00",
      "average": "425.5544",
      "volume": "93787",
      "turnover": "39906935",
      "trades": "2100"
    },
    {
      "date": "2021-08-13",
      "bid": "426.40",
      "ask": "427.00",
      "open": "429.00",
      "high": "430.00",
      "low": "423.20",
      "close": "426.60",
      "average": "426.1259",
      "volume": "71920",
      "turnover": "30644262.6",
      "trades": "1986"
    },
    {
      "date": "2021-08-16",
      "bid": "413.20",
      "ask": "413.80",
      "open": "419.20",
      "high": "419.20",
      "low": "400.40",
      "close": "415.00",
      "average": "409.9216",
      "volume": "298722",
      "turnover": "122447757",
      "trades": "6082"
    },
    {
      "date": "2021-08-17",
      "bid": "421.80",
      "ask": "422.00",
      "open": "414.00",
      "high": "422.00",
      "low": "403.20",
      "close": "422.00",
      "average": "413.4878",
      "volume": "153042",
      "turnover": "63282180.4",
      "trades": "3635"
    },
    {
      "date": "2021-08-18",
      "bid": "416.00",
      "ask": "416.80",
      "open": "422.00",
      "high": "430.80",
      "low": "411.60",
      "close": "417.40",
      "average": "419.7096",
      "volume": "148778",
      "turnover": "62443444.6",
      "trades": "3535"
    },
    {
      "date": "2021-08-19",
      "bid": "394.80",
      "ask": "395.40",
      "open": "416.00",
      "high": "416.00",
      "low": "382.80",
      "close": "393.60",
      "average": "392.6324",
      "volume": "272068",
      "turnover": "106806585.3",
      "trades": "7866"
    },
    {
      "date": "2021-08-20",
      "bid": "402.00",
      "ask": "402.80",
      "open": "393.00",
      "high": "403.80",
      "low": "388.40",
      "close": "401.20",
      "average": "395.3695",
      "volume": "159351",
      "turnover": "63012027.2",
      "trades": "3462"
    },
    {
      "date": "2021-08-23",
      "bid": "394.00",
      "ask": "394.20",
      "open": "404.20",
      "high": "408.40",
      "low": "392.80",
      "close": "395.20",
      "average": "400.1343",
      "volume": "108085",
      "turnover": "43246181.7",
      "trades": "2689"
    },
    {
      "date": "2021-08-24",
      "bid": "390.00",
      "ask": "390.60",
      "open": "395.20",
      "high": "396.00",
      "low": "384.20",
      "close": "390.20",
      "average": "388.2688",
      "volume": "97694",
      "turnover": "37931675.1",
      "trades": "2791"
    },
    {
      "date": "2021-08-25",
      "bid": "392.40",
      "ask": "393.20",
      "open": "390.20",
      "high": "395.60",
      "low": "385.60",
      "close": "393.60",
      "average": "390.4191",
      "volume": "121683",
      "turnover": "47507582.4",
      "trades": "3328"
    },
    {
      "date": "2021-08-26",
      "bid": "400.00",
      "ask": "400.20",
      "open": "392.00",
      "high": "400.60",
      "low": "387.60",
      "close": "400.60",
      "average": "395.9265",
      "volume": "148180",
      "turnover": "58659490.6",
      "trades": "2865"
    },
    {
      "date": "2021-08-27",
      "bid": "399.20",
      "ask": "399.80",
      "open": "400.60",
      "high": "400.80",
      "low": "392.80",
      "close": "399.00",
      "average": "396.3587",
      "volume": "97217",
      "turnover": "38532820.4",
      "trades": "2762"
    },
    {
      "date": "2021-08-30",
      "bid": "402.80",
      "ask": "403.20",
      "open": "400.00",
      "high": "408.00",
      "low": "398.80",
      "close": "403.40",
      "average": "402.7675",
      "volume": "75748",
      "turnover": "30511254.5",
      "trades": "1891"
    },
    {
      "date": "2021-08-31",
      "bid": "401.40",
      "ask": "401.80",
      "open": "404.00",
      "high": "409.40",
      "low": "400.40",
      "close": "402.40",
      "average": "403.6448",
      "volume": "101020",
      "turnover": "40776293.2",
      "trades": "2695"
    },
    {
      "date": "2021-09-01",
      "bid": "404.00",
      "ask": "404.40",
      "open": "404.00",
      "high": "408.60",
      "low": "402.40",
      "close": "404.40",
      "average": "405.3272",
      "volume": "66911",
      "turnover": "27121485.4",
      "trades": "2059"
    },
    {
      "date": "2021-09-02",
      "bid": "406.60",
      "ask": "407.00",
      "open": "406.00",
      "high": "413.00",
      "low": "404.00",
      "close": "406.20",
      "average": "408.1034",
      "volume": "68923",
      "turnover": "28127712.6",
      "trades": "2168"
    },
    {
      "date": "2021-09-03",
      "bid": "406.60",
      "ask": "407.20",
      "open": "407.20",
      "high": "409.00",
      "low": "401.80",
      "close": "407.20",
      "average": "406.1333",
      "volume": "64528",
      "turnover": "26206222.3",
      "trades": "1856"
    },
    {
      "date": "2021-09-06",
      "bid": "404.00",
      "ask": "404.60",
      "open": "407.20",
      "high": "412.40",
      "low": "401.20",
      "close": "404.00",
      "average": "404.9385",
      "volume": "62865",
      "turnover": "25462552.4",
      "trades": "1894"
    },
    {
      "date": "2021-09-07",
      "bid": "404.80",
      "ask": "405.00",
      "open": "404.00",
      "high": "407.20",
      "low": "398.40",
      "close": "404.20",
      "average": "403.1944",
      "volume": "73482",
      "turnover": "29617812.9",
      "trades": "1670"
    },
    {
      "date": "2021-09-08",
      "bid": "392.20",
      "ask": "392.80",
      "open": "400.00",
      "high": "400.60",
      "low": "387.00",
      "close": "391.20",
      "average": "392.0523",
      "volume": "115779",
      "turnover": "45393867.2",
      "trades": "2866"
    },
    {
      "date": "2021-09-09",
      "bid": "399.80",
      "ask": "400.20",
      "open": "390.00",
      "high": "401.40",
      "low": "385.40",
      "close": "400.40",
      "average": "396.1998",
      "volume": "63111",
      "turnover": "24999567.3",
      "trades": "1617"
    },
    {
      "date": "2021-09-10",
      "bid": "401.20",
      "ask": "401.60",
      "open": "401.80",
      "high": "407.00",
      "low": "400.60",
      "close": "402.00",
      "average": "403.0222",
      "volume": "52193",
      "turnover": "21034301.7",
      "trades": "1231"
    },
    {
      "date": "2021-09-13",
      "bid": "392.00",
      "ask": "392.60",
      "open": "401.00",
      "high": "406.20",
      "low": "391.40",
      "close": "393.00",
      "average": "395.9892",
      "volume": "262455",
      "turnover": "103751287.5",
      "trades": "2651"
    },
    {
      "date": "2021-09-14",
      "bid": "394.80",
      "ask": "395.60",
      "open": "393.00",
      "high": "395.80",
      "low": "390.60",
      "close": "394.40",
      "average": "393.3659",
      "volume": "43618",
      "turnover": "17157860.2",
      "trades": "1191"
    },
    {
      "date": "2021-09-15",
      "bid": "386.80",
      "ask": "387.40",
      "open": "395.00",
      "high": "397.00",
      "low": "385.40",
      "close": "386.00",
      "average": "389.1989",
      "volume": "97414",
      "turnover": "37913421.2",
      "trades": "1350"
    },
    {
      "date": "2021-09-16",
      "bid": "400.40",
      "ask": "401.40",
      "open": "386.00",
      "high": "401.20",
      "low": "386.00",
      "close": "400.60",
      "average": "396.9376",
      "volume": "85150",
      "turnover": "33799459.4",
      "trades": "1489"
    },
    {
      "date": "2021-09-17",
      "bid": "393.00",
      "ask": "393.60",
      "open": "401.80",
      "high": "406.00",
      "low": "391.80",
      "close": "391.80",
      "average": "394.3492",
      "volume": "145421",
      "turnover": "57346658.8",
      "trades": "1794"
    },
    {
      "date": "2021-09-20",
      "bid": "374.20",
      "ask": "374.80",
      "open": "389.00",
      "high": "389.00",
      "low": "371.80",
      "close": "373.80",
      "average": "377.1612",
      "volume": "77824",
      "turnover": "29349199",
      "trades": "2986"
    },
    {
      "date": "2021-09-21",
      "bid": "374.40",
      "ask": "375.00",
      "open": "372.00",
      "high": "379.60",
      "low": "372.00",
      "close": "374.80",
      "average": "375.4708",
      "volume": "91354",
      "turnover": "34300758",
      "trades": "1869"
    },
    {
      "date": "2021-09-22",
      "bid": "374.20",
      "ask": "375.00",
      "open": "375.60",
      "high": "378.40",
      "low": "369.40",
      "close": "375.00",
      "average": "373.3475",
      "volume": "57265",
      "turnover": "21379746.8",
      "trades": "1639"
    },
    {
      "date": "2021-09-23",
      "bid": "385.40",
      "ask": "386.00",
      "open": "375.00",
      "high": "386.20",
      "low": "375.00",
      "close": "385.20",
      "average": "383.3934",
      "volume": "74542",
      "turnover": "28579578",
      "trades": "1637"
    },
    {
      "date": "2021-09-24",
      "bid": "380.20",
      "ask": "380.60",
      "open": "385.20",
      "high": "385.60",
      "low": "377.00",
      "close": "380.60",
      "average": "380.7723",
      "volume": "59158",
      "turnover": "22525973.4",
      "trades": "2007"
    },
    {
      "date": "2021-09-27",
      "bid": "373.20",
      "ask": "373.80",
      "open": "381.00",
      "high": "385.40",
      "low": "370.60",
      "close": "372.60",
      "average": "375.9608",
      "volume": "76992",
      "turnover": "28946612.4",
      "trades": "2282"
    },
    {
      "date": "2021-09-28",
      "bid": "360.80",
      "ask": "361.40",
      "open": "372.60",
      "high": "372.60",
      "low": "359.40",
      "close": "361.80",
      "average": "364.1273",
      "volume": "102528",
      "turnover": "37333018.2",
      "trades": "3248"
    },
    {
      "date": "2021-09-29",
      "bid": "357.60",
      "ask": "358.20",
      "open": "361.60",
      "high": "368.00",
      "low": "357.40",
      "close": "359.20",
      "average": "361.0544",
      "volume": "56043",
      "turnover": "20234408",
      "trades": "1540"
    },
    {
      "date": "2021-09-30",
      "bid": "363.20",
      "ask": "363.80",
      "open": "362.00",
      "high": "368.20",
      "low": "359.00",
      "close": "363.20",
      "average": "362.9201",
      "volume": "58715",
      "turnover": "21308770.39",
      "trades": "1475"
    },
    {
      "date": "2021-10-01",
      "bid": "361.20",
      "ask": "361.80",
      "open": "358.60",
      "high": "362.80",
      "low": "353.20",
      "close": "361.60",
      "average": "359.8639",
      "volume": "48023",
      "turnover": "17281744",
      "trades": "1384"
    },
    {
      "date": "2021-10-04",
      "bid": "352.40",
      "ask": "353.00",
      "open": "361.40",
      "high": "362.20",
      "low": "351.20",
      "close": "352.80",
      "average": "356.2778",
      "volume": "61881",
      "turnover": "22052305.1",
      "trades": "1688"
    },
    {
      "date": "2021-10-05",
      "bid": "357.60",
      "ask": "358.40",
      "open": "352.80",
      "high": "358.80",
      "low": "344.80",
      "close": "358.80",
      "average": "351.3782",
      "volume": "115288",
      "turnover": "40509694.2",
      "trades": "2585"
    },
    {
      "date": "2021-10-06",
      "bid": "353.80",
      "ask": "354.20",
      "open": "358.80",
      "high": "358.80",
      "low": "348.80",
      "close": "355.00",
      "average": "353.5008",
      "volume": "64599",
      "turnover": "22835791",
      "trades": "1960"
    },
    {
      "date": "2021-10-07",
      "bid": "359.80",
      "ask": "360.40",
      "open": "358.80",
      "high": "361.20",
      "low": "350.80",
      "close": "360.40",
      "average": "356.5936",
      "volume": "72533",
      "turnover": "25865849.2",
      "trades": "1959"
    },
    {
      "date": "2021-10-08",
      "bid": "356.60",
      "ask": "357.20",
      "open": "360.40",
      "high": "363.00",
      "low": "354.20",
      "close": "356.60",
      "average": "358.2119",
      "volume": "51604",
      "turnover": "18485176.8",
      "trades": "1079"
    },
    {
      "date": "2021-10-11",
      "bid": "349.00",
      "ask": "349.40",
      "open": "356.60",
      "high": "356.60",
      "low": "343.20",
      "close": "350.60",
      "average": "348.1802",
      "volume": "55408",
      "turnover": "19291969.6",
      "trades": "1641"
    },
    {
      "date": "2021-10-12",
      "bid": "358.60",
      "ask": "359.40",
      "open": "349.00",
      "high": "359.80",
      "low": "345.00",
      "close": "359.80",
      "average": "354.7485",
      "volume": "55332",
      "turnover": "19628944",
      "trades": "1279"
    },
    {
      "date": "2021-10-13",
      "bid": "372.00",
      "ask": "372.60",
      "open": "359.80",
      "high": "375.40",
      "low": "354.00",
      "close": "372.60",
      "average": "369.1204",
      "volume": "88089",
      "turnover": "32514718.4",
      "trades": "1524"
    },
    {
      "date": "2021-10-14",
      "bid": "376.00",
      "ask": "376.40",
      "open": "375.00",
      "high": "382.40",
      "low": "371.40",
      "close": "375.40",
      "average": "376.7784",
      "volume": "87356",
      "turnover": "32913821.8",
      "trades": "2071"
    },
    {
      "date": "2021-10-15",
      "bid": "382.20",
      "ask": "382.40",
      "open": "377.20",
      "high": "385.40",
      "low": "376.40",
      "close": "382.40",
      "average": "381.586",
      "volume": "75485",
      "turnover": "28804031.8",
      "trades": "1442"
    },
    {
      "date": "2021-10-18",
      "bid": "391.00",
      "ask": "391.60",
      "open": "387.20",
      "high": "391.40",
      "low": "375.80",
      "close": "391.00",
      "average": "386.8893",
      "volume": "97738",
      "turnover": "37813993.7",
      "trades": "2136"
    },
    {
      "date": "2021-10-19",
      "bid": "394.20",
      "ask": "394.60",
      "open": "391.60",
      "high": "395.40",
      "low": "389.40",
      "close": "392.40",
      "average": "392.3249",
      "volume": "51517",
      "turnover": "20210462",
      "trades": "1411"
    },
    {
      "date": "2021-10-20",
      "bid": "391.00",
      "ask": "391.60",
      "open": "392.60",
      "high": "402.00",
      "low": "387.40",
      "close": "391.40",
      "average": "394.7294",
      "volume": "115970",
      "turnover": "45776771.6",
      "trades": "2450"
    },
    {
      "date": "2021-10-21",
      "bid": "398.20",
      "ask": "398.40",
      "open": "391.40",
      "high": "399.20",
      "low": "387.60",
      "close": "399.00",
      "average": "395.0698",
      "volume": "44321",
      "turnover": "17509889.6",
      "trades": "1066"
    },
    {
      "date": "2021-10-22",
      "bid": "401.20",
      "ask": "401.80",
      "open": "399.20",
      "high": "405.40",
      "low": "397.20",
      "close": "401.00",
      "average": "401.1273",
      "volume": "44849",
      "turnover": "17990473.6",
      "trades": "1040"
    },
    {
      "date": "2021-10-25",
      "bid": "401.40",
      "ask": "402.00",
      "open": "402.00",
      "high": "404.20",
      "low": "394.00",
      "close": "399.60",
      "average": "398.0516",
      "volume": "77294",
      "turnover": "30768240.4",
      "trades": "2222"
    },
    {
      "date": "2021-10-26",
      "bid": "405.60",
      "ask": "406.20",
      "open": "399.80",
      "high": "409.60",
      "low": "399.80",
      "close": "405.80",
      "average": "405.764",
      "volume": "50955",
      "turnover": "20676063.8",
      "trades": "1378"
    },
    {
      "date": "2021-10-27",
      "bid": "395.80",
      "ask": "396.40",
      "open": "405.80",
      "high": "406.40",
      "low": "395.60",
      "close": "396.40",
      "average": "399.1588",
      "volume": "71278",
      "turnover": "28451971.3",
      "trades": "1793"
    },
    {
      "date": "2021-10-28",
      "bid": "404.40",
      "ask": "404.80",
      "open": "396.40",
      "high": "404.80",
      "low": "394.20",
      "close": "404.80",
      "average": "401.2558",
      "volume": "37091",
      "turnover": "14882979.2",
      "trades": "965"
    },
    {
      "date": "2021-10-29",
      "bid": "399.20",
      "ask": "400.20",
      "open": "406.00",
      "high": "415.80",
      "low": "398.00",
      "close": "398.20",
      "average": "404.4896",
      "volume": "71930",
      "turnover": "29096110.4",
      "trades": "1615"
    },
    {
      "date": "2021-11-01",
      "bid": "404.20",
      "ask": "404.80",
      "open": "398.40",
      "high": "408.20",
      "low": "398.40",
      "close": "404.60",
      "average": "404.7824",
      "volume": "44519",
      "turnover": "18020815.3",
      "trades": "1634"
    },
    {
      "date": "2021-11-02",
      "bid": "403.20",
      "ask": "404.20",
      "open": "404.20",
      "high": "407.00",
      "low": "396.40",
      "close": "404.00",
      "average": "401.7669",
      "volume": "47602",
      "turnover": "19124906.2",
      "trades": "1127"
    },
    {
      "date": "2021-11-03",
      "bid": "410.40",
      "ask": "411.20",
      "open": "404.00",
      "high": "411.80",
      "low": "400.60",
      "close": "411.40",
      "average": "409.2482",
      "volume": "54815",
      "turnover": "22422564.3",
      "trades": "1226"
    },
    {
      "date": "2021-11-04",
      "bid": "417.60",
      "ask": "417.80",
      "open": "411.60",
      "high": "418.40",
      "low": "407.20",
      "close": "418.00",
      "average": "413.1905",
      "volume": "45538",
      "turnover": "18815972.2",
      "trades": "1097"
    },
    {
      "date": "2021-11-05",
      "bid": "417.60",
      "ask": "418.00",
      "open": "418.00",
      "high": "425.60",
      "low": "416.00",
      "close": "418.20",
      "average": "420.1105",
      "volume": "46254",
      "turnover": "19429773.39",
      "trades": "1014"
    },
    {
      "date": "2021-11-08",
      "bid": "418.20",
      "ask": "419.20",
      "open": "418.00",
      "high": "424.60",
      "low": "416.20",
      "close": "418.40",
      "average": "419.922",
      "volume": "53000",
      "turnover": "22256728.4",
      "trades": "1422"
    },
    {
      "date": "2021-11-09",
      "bid": "421.40",
      "ask": "422.20",
      "open": "418.40",
      "high": "423.80",
      "low": "416.00",
      "close": "421.00",
      "average": "420.0344",
      "volume": "41475",
      "turnover": "17420925.2",
      "trades": "1196"
    },
    {
      "date": "2021-11-10",
      "bid": "407.40",
      "ask": "407.80",
      "open": "421.00",
      "high": "421.00",
      "low": "399.20",
      "close": "408.80",
      "average": "405.5238",
      "volume": "98766",
      "turnover": "40051987.7",
      "trades": "2288"
    },
    {
      "date": "2021-11-11",
      "bid": "401.00",
      "ask": "402.00",
      "open": "405.00",
      "high": "405.00",
      "low": "379.00",
      "close": "405.00",
      "average": "390.6382",
      "volume": "234838",
      "turnover": "91710459.9",
      "trades": "5277"
    },
    {
      "date": "2021-11-12",
      "bid": "435.00",
      "ask": "435.60",
      "open": "403.00",
      "high": "436.60",
      "low": "403.00",
      "close": "435.40",
      "average": "426.79",
      "volume": "183060",
      "turnover": "78120370.8",
      "trades": "3625"
    },
    {
      "date": "2021-11-15",
      "bid": "444.60",
      "ask": "445.40",
      "open": "435.00",
      "high": "446.60",
      "low": "426.40",
      "close": "443.60",
      "average": "441.826",
      "volume": "168229",
      "turnover": "74327362.4",
      "trades": "2129"
    },
    {
      "date": "2021-11-16",
      "bid": "454.40",
      "ask": "455.20",
      "open": "444.40",
      "high": "455.40",
      "low": "440.20",
      "close": "451.80",
      "average": "447.8329",
      "volume": "76779",
      "turnover": "34384805.79",
      "trades": "2135"
    },
    {
      "date": "2021-11-17",
      "bid": "457.20",
      "ask": "457.80",
      "open": "451.80",
      "high": "461.20",
      "low": "447.00",
      "close": "457.00",
      "average": "455.2862",
      "volume": "70549",
      "turnover": "32120082.6",
      "trades": "1554"
    },
    {
      "date": "2021-11-18",
      "bid": "460.40",
      "ask": "461.00",
      "open": "457.00",
      "high": "461.80",
      "low": "453.80",
      "close": "460.80",
      "average": "458.856",
      "volume": "55232",
      "turnover": "25345350.4",
      "trades": "1197"
    },
    {
      "date": "2021-11-19",
      "bid": "465.20",
      "ask": "466.00",
      "open": "462.00",
      "high": "468.00",
      "low": "460.80",
      "close": "466.20",
      "average": "465.1801",
      "volume": "71354",
      "turnover": "33192467",
      "trades": "1510"
    },
    {
      "date": "2021-11-22",
      "bid": "451.80",
      "ask": "452.80",
      "open": "466.00",
      "high": "474.60",
      "low": "451.20",
      "close": "451.60",
      "average": "463.6637",
      "volume": "83185",
      "turnover": "38569560.7",
      "trades": "1938"
    },
    {
      "date": "2021-11-23",
      "bid": "420.60",
      "ask": "421.00",
      "open": "451.20",
      "high": "451.20",
      "low": "419.00",
      "close": "419.00",
      "average": "429.6105",
      "volume": "139875",
      "turnover": "60090985.2",
      "trades": "4083"
    },
    {
      "date": "2021-11-24",
      "bid": "409.60",
      "ask": "410.40",
      "open": "419.00",
      "high": "425.60",
      "low": "406.00",
      "close": "409.00",
      "average": "412.591",
      "volume": "101977",
      "turnover": "42074647.4",
      "trades": "2823"
    },
    {
      "date": "2021-11-25",
      "bid": "428.40",
      "ask": "429.20",
      "open": "409.00",
      "high": "431.40",
      "low": "409.00",
      "close": "427.60",
      "average": "424.886",
      "volume": "115672",
      "turnover": "49142491.9",
      "trades": "2577"
    },
    {
      "date": "2021-11-26",
      "bid": "414.20",
      "ask": "414.40",
      "open": "407.00",
      "high": "427.60",
      "low": "404.20",
      "close": "413.60",
      "average": "417.9062",
      "volume": "115309",
      "turnover": "48189916.3",
      "trades": "2584"
    },
    {
      "date": "2021-11-29",
      "bid": "438.00",
      "ask": "438.40",
      "open": "416.40",
      "high": "439.20",
      "low": "416.40",
      "close": "435.80",
      "average": "431.7677",
      "volume": "120800",
      "turnover": "52157179.6",
      "trades": "2423"
    },
    {
      "date": "2021-11-30",
      "bid": "430.20",
      "ask": "431.60",
      "open": "429.80",
      "high": "443.60",
      "low": "425.60",
      "close": "430.40",
      "average": "434.1978",
      "volume": "118182",
      "turnover": "51266591.5",
      "trades": "2189"
    },
    {
      "date": "2021-12-01",
      "bid": "431.80",
      "ask": "432.40",
      "open": "430.80",
      "high": "434.40",
      "low": "419.80",
      "close": "431.60",
      "average": "429.0627",
      "volume": "113087",
      "turnover": "48521489.3",
      "trades": "1863"
    },
    {
      "date": "2021-12-02",
      "bid": "415.60",
      "ask": "416.20",
      "open": "426.80",
      "high": "428.80",
      "low": "407.60",
      "close": "415.40",
      "average": "416.7414",
      "volume": "92849",
      "turnover": "38704324.1",
      "trades": "2317"
    },
    {
      "date": "2021-12-03",
      "bid": "401.00",
      "ask": "401.20",
      "open": "418.80",
      "high": "422.00",
      "low": "400.00",
      "close": "401.00",
      "average": "407.9374",
      "volume": "67784",
      "turnover": "27651472",
      "trades": "1799"
    },
    {
      "date": "2021-12-06",
      "bid": "393.40",
      "ask": "394.20",
      "open": "404.60",
      "high": "410.20",
      "low": "390.00",
      "close": "394.60",
      "average": "395.6899",
      "volume": "89458",
      "turnover": "35397558.6",
      "trades": "1718"
    },
    {
      "date": "2021-12-07",
      "bid": "409.40",
      "ask": "410.40",
      "open": "397.00",
      "high": "411.20",
      "low": "397.00",
      "close": "411.20",
      "average": "407.89",
      "volume": "68798",
      "turnover": "28062059.6",
      "trades": "1440"
    },
    {
      "date": "2021-12-08",
      "bid": "405.00",
      "ask": "406.20",
      "open": "412.20",
      "high": "417.00",
      "low": "401.80",
      "close": "405.20",
      "average": "407.2209",
      "volume": "91713",
      "turnover": "37343926.29",
      "trades": "1607"
    },
    {
      "date": "2021-12-09",
      "bid": "403.80",
      "ask": "404.40",
      "open": "405.20",
      "high": "408.40",
      "low": "399.80",
      "close": "404.60",
      "average": "404.12",
      "volume": "56930",
      "turnover": "23006142.7",
      "trades": "1154"
    },
    {
      "date": "2021-12-10",
      "bid": "399.80",
      "ask": "400.20",
      "open": "404.60",
      "high": "405.20",
      "low": "398.00",
      "close": "400.60",
      "average": "401.3803",
      "volume": "33158",
      "turnover": "13308968.2",
      "trades": "961"
    },
    {
      "date": "2021-12-13",
      "bid": "395.80",
      "ask": "396.20",
      "open": "400.80",
      "high": "411.60",
      "low": "395.20",
      "close": "396.40",
      "average": "402.4858",
      "volume": "53336",
      "turnover": "21468517.7",
      "trades": "1276"
    },
    {
      "date": "2021-12-14",
      "bid": "382.40",
      "ask": "382.60",
      "open": "396.20",
      "high": "397.60",
      "low": "380.80",
      "close": "382.60",
      "average": "387.6608",
      "volume": "62561",
      "turnover": "24252331.4",
      "trades": "1837"
    },
    {
      "date": "2021-12-15",
      "bid": "386.00",
      "ask": "386.80",
      "open": "382.60",
      "high": "387.00",
      "low": "381.00",
      "close": "384.40",
      "average": "384.1998",
      "volume": "50608",
      "turnover": "19443582",
      "trades": "1211"
    },
    {
      "date": "2021-12-16",
      "bid": "392.40",
      "ask": "393.20",
      "open": "399.80",
      "high": "402.00",
      "low": "391.60",
      "close": "391.60",
      "average": "396.3005",
      "volume": "71949",
      "turnover": "28515862.6",
      "trades": "1363"
    },
    {
      "date": "2021-12-17",
      "bid": "394.40",
      "ask": "395.20",
      "open": "390.20",
      "high": "395.40",
      "low": "385.80",
      "close": "391.00",
      "average": "390.4095",
      "volume": "115508",
      "turnover": "45095415.4",
      "trades": "1794"
    },
    {
      "date": "2021-12-20",
      "bid": "392.20",
      "ask": "392.80",
      "open": "380.80",
      "high": "396.20",
      "low": "379.00",
      "close": "392.00",
      "average": "390.6065",
      "volume": "47073",
      "turnover": "18387018.2",
      "trades": "1346"
    },
    {
      "date": "2021-12-21",
      "bid": "393.20",
      "ask": "394.00",
      "open": "398.20",
      "high": "405.00",
      "low": "391.40",
      "close": "395.20",
      "average": "395.8839",
      "volume": "55886",
      "turnover": "22124332.4",
      "trades": "1203"
    },
    {
      "date": "2021-12-22",
      "bid": "405.60",
      "ask": "406.00",
      "open": "397.20",
      "high": "406.20",
      "low": "396.80",
      "close": "406.00",
      "average": "402.8384",
      "volume": "34515",
      "turnover": "13903850.4",
      "trades": "921"
    },
    {
      "date": "2021-12-23",
      "bid": "416.40",
      "ask": "417.40",
      "open": "407.40",
      "high": "417.60",
      "low": "407.40",
      "close": "417.40",
      "average": "413.5417",
      "volume": "52350",
      "turnover": "21648907.8",
      "trades": "1284"
    },
    {
      "date": "2021-12-27",
      "bid": "425.00",
      "ask": "426.00",
      "open": "417.80",
      "high": "430.40",
      "low": "417.60",
      "close": "426.20",
      "average": "426.0838",
      "volume": "50408",
      "turnover": "21478031",
      "trades": "1673"
    },
    {
      "date": "2021-12-28",
      "bid": "422.40",
      "ask": "423.00",
      "open": "426.40",
      "high": "431.60",
      "low": "422.40",
      "close": "424.60",
      "average": "427.6546",
      "volume": "41769",
      "turnover": "17862704.8",
      "trades": "1527"
    },
    {
      "date": "2021-12-29",
      "bid": "427.60",
      "ask": "428.60",
      "open": "423.80",
      "high": "429.00",
      "low": "418.40",
      "close": "429.00",
      "average": "426.4586",
      "volume": "43899",
      "turnover": "18721106",
      "trades": "1263"
    },
    {
      "date": "2021-12-30",
      "bid": "439.80",
      "ask": "440.40",
      "open": "429.20",
      "high": "441.60",
      "low": "424.20",
      "close": "438.20",
      "average": "435.8934",
      "volume": "107201",
      "turnover": "46731935.9",
      "trades": "2022"
    },
    {
      "date": "2022-01-03",
      "bid": "429.00",
      "ask": "429.60",
      "open": "438.40",
      "high": "443.80",
      "low": "428.20",
      "close": "429.40",
      "average": "434.3775",
      "volume": "87816",
      "turnover": "38145299.79",
      "trades": "2078"
    },
    {
      "date": "2022-01-04",
      "bid": "422.40",
      "ask": "423.20",
      "open": "429.60",
      "high": "433.00",
      "low": "421.40",
      "close": "422.80",
      "average": "427.4475",
      "volume": "79756",
      "turnover": "34091355.1",
      "trades": "2006"
    },
    {
      "date": "2022-01-05",
      "bid": "414.20",
      "ask": "414.60",
      "open": "422.80",
      "high": "427.00",
      "low": "412.00",
      "close": "416.40",
      "average": "416.3317",
      "volume": "41360",
      "turnover": "17219457.8",
      "trades": "1207"
    },
    {
      "date": "2022-01-07",
      "bid": "399.60",
      "ask": "400.20",
      "open": "410.00",
      "high": "410.00",
      "low": "397.60",
      "close": "398.00",
      "average": "402.5298",
      "volume": "111128",
      "turnover": "44732460.9",
      "trades": "2951"
    },
    {
      "date": "2022-01-10",
      "bid": "366.00",
      "ask": "366.20",
      "open": "398.20",
      "high": "402.20",
      "low": "361.40",
      "close": "365.60",
      "average": "374.0439",
      "volume": "190195",
      "turnover": "71138888.5",
      "trades": "5787"
    },
    {
      "date": "2022-01-11",
      "bid": "362.80",
      "ask": "363.60",
      "open": "368.80",
      "high": "374.40",
      "low": "359.80",
      "close": "363.20",
      "average": "364.4551",
      "volume": "114472",
      "turnover": "41744121.9",
      "trades": "2973"
    },
    {
      "date": "2022-01-12",
      "bid": "363.60",
      "ask": "364.40",
      "open": "368.20",
      "high": "371.00",
      "low": "358.00",
      "close": "365.00",
      "average": "365.5317",
      "volume": "69888",
      "turnover": "25548748.4",
      "trades": "1765"
    },
    {
      "date": "2022-01-13",
      "bid": "354.40",
      "ask": "355.20",
      "open": "363.20",
      "high": "364.80",
      "low": "351.80",
      "close": "356.60",
      "average": "359.2672",
      "volume": "103978",
      "turnover": "37351663.1",
      "trades": "2065"
    },
    {
      "date": "2022-01-14",
      "bid": "333.20",
      "ask": "333.60",
      "open": "354.00",
      "high": "354.00",
      "low": "330.80",
      "close": "330.80",
      "average": "339.3574",
      "volume": "170665",
      "turnover": "57915330.6",
      "trades": "4762"
    },
    {
      "date": "2022-01-17",
      "bid": "331.20",
      "ask": "332.00",
      "open": "333.00",
      "high": "336.80",
      "low": "324.20",
      "close": "330.60",
      "average": "329.2281",
      "volume": "126846",
      "turnover": "41761960.79",
      "trades": "2797"
    },
    {
      "date": "2022-01-18",
      "bid": "318.00",
      "ask": "318.60",
      "open": "331.00",
      "high": "331.20",
      "low": "316.60",
      "close": "317.20",
      "average": "321.0037",
      "volume": "117342",
      "turnover": "37667142.2",
      "trades": "2968"
    },
    {
      "date": "2022-01-19",
      "bid": "318.60",
      "ask": "319.20",
      "open": "314.80",
      "high": "328.80",
      "low": "309.00",
      "close": "319.40",
      "average": "321.5553",
      "volume": "89961",
      "turnover": "28940181.2",
      "trades": "2497"
    },
    {
      "date": "2022-01-20",
      "bid": "322.00",
      "ask": "322.60",
      "open": "319.40",
      "high": "323.40",
      "low": "311.20",
      "close": "322.80",
      "average": "318.714",
      "volume": "91341",
      "turnover": "29118123.4",
      "trades": "2282"
    },
    {
      "date": "2022-01-21",
      "bid": "315.20",
      "ask": "316.00",
      "open": "317.40",
      "high": "318.40",
      "low": "307.80",
      "close": "313.00",
      "average": "313.3283",
      "volume": "108112",
      "turnover": "33875955",
      "trades": "2831"
    },
    {
      "date": "2022-01-24",
      "bid": "295.00",
      "ask": "295.60",
      "open": "312.00",
      "high": "312.00",
      "low": "290.20",
      "close": "294.00",
      "average": "299.5607",
      "volume": "178087",
      "turnover": "53280352",
      "trades": "4775"
    },
    {
      "date": "2022-01-25",
      "bid": "299.00",
      "ask": "299.80",
      "open": "296.20",
      "high": "310.60",
      "low": "295.60",
      "close": "298.40",
      "average": "300.991",
      "volume": "134730",
      "turnover": "40561625.29",
      "trades": "3497"
    },
    {
      "date": "2022-01-26",
      "bid": "306.40",
      "ask": "307.20",
      "open": "300.00",
      "high": "312.00",
      "low": "298.80",
      "close": "305.80",
      "average": "304.8325",
      "volume": "103121",
      "turnover": "31442036",
      "trades": "2393"
    },
    {
      "date": "2022-01-27",
      "bid": "303.60",
      "ask": "304.20",
      "open": "299.80",
      "high": "309.20",
      "low": "296.40",
      "close": "303.20",
      "average": "303.6488",
      "volume": "69827",
      "turnover": "21204237.5",
      "trades": "1880"
    },
    {
      "date": "2022-01-28",
      "bid": "308.00",
      "ask": "308.60",
      "open": "304.00",
      "high": "308.20",
      "low": "300.20",
      "close": "307.00",
      "average": "304.0859",
      "volume": "89423",
      "turnover": "27192295.1",
      "trades": "1841"
    },
    {
      "date": "2022-01-31",
      "bid": "320.20",
      "ask": "320.80",
      "open": "313.00",
      "high": "322.60",
      "low": "313.00",
      "close": "318.40",
      "average": "318.6774",
      "volume": "96191",
      "turnover": "30654322.2",
      "trades": "2090"
    },
    {
      "date": "2022-02-01",
      "bid": "324.40",
      "ask": "325.20",
      "open": "325.60",
      "high": "333.00",
      "low": "320.00",
      "close": "325.40",
      "average": "325.6673",
      "volume": "102628",
      "turnover": "33419262.9",
      "trades": "2068"
    },
    {
      "date": "2022-02-02",
      "bid": "332.60",
      "ask": "333.20",
      "open": "330.00",
      "high": "338.40",
      "low": "329.00",
      "close": "332.60",
      "average": "334.8435",
      "volume": "72324",
      "turnover": "24217965.1",
      "trades": "1718"
    },
    {
      "date": "2022-02-03",
      "bid": "321.20",
      "ask": "321.80",
      "open": "332.60",
      "high": "333.40",
      "low": "318.00",
      "close": "321.80",
      "average": "323.1107",
      "volume": "90669",
      "turnover": "29288572.9",
      "trades": "2162"
    },
    {
      "date": "2022-02-04",
      "bid": "317.00",
      "ask": "317.80",
      "open": "326.00",
      "high": "326.00",
      "low": "315.00",
      "close": "317.20",
      "average": "318.4721",
      "volume": "64521",
      "turnover": "20548159.39",
      "trades": "1250"
    },
    {
      "date": "2022-02-07",
      "bid": "317.80",
      "ask": "318.80",
      "open": "318.60",
      "high": "321.20",
      "low": "312.80",
      "close": "317.00",
      "average": "317.0236",
      "volume": "50022",
      "turnover": "15858130.4",
      "trades": "1010"
    },
    {
      "date": "2022-02-08",
      "bid": "311.20",
      "ask": "312.00",
      "open": "317.00",
      "high": "319.40",
      "low": "309.00",
      "close": "312.60",
      "average": "312.0895",
      "volume": "58070",
      "turnover": "18122879.89",
      "trades": "1279"
    },
    {
      "date": "2022-02-09",
      "bid": "327.20",
      "ask": "328.00",
      "open": "314.00",
      "high": "328.80",
      "low": "314.00",
      "close": "328.20",
      "average": "324.7414",
      "volume": "62153",
      "turnover": "20182015.2",
      "trades": "906"
    },
    {
      "date": "2022-02-10",
      "bid": "321.40",
      "ask": "322.20",
      "open": "330.00",
      "high": "331.40",
      "low": "315.20",
      "close": "321.20",
      "average": "321.676",
      "volume": "73008",
      "turnover": "23484920.6",
      "trades": "1268"
    },
    {
      "date": "2022-02-11",
      "bid": "317.20",
      "ask": "317.80",
      "open": "316.00",
      "high": "321.80",
      "low": "314.80",
      "close": "317.00",
      "average": "317.8793",
      "volume": "42329",
      "turnover": "13455505.6",
      "trades": "885"
    },
    {
      "date": "2022-02-14",
      "bid": "303.40",
      "ask": "304.00",
      "open": "307.20",
      "high": "307.20",
      "low": "292.20",
      "close": "304.40",
      "average": "299.86",
      "volume": "150782",
      "turnover": "45212797",
      "trades": "3093"
    },
    {
      "date": "2022-02-15",
      "bid": "324.40",
      "ask": "325.00",
      "open": "304.00",
      "high": "325.40",
      "low": "303.60",
      "close": "324.40",
      "average": "320.229",
      "volume": "107148",
      "turnover": "34307966.5",
      "trades": "1540"
    },
    {
      "date": "2022-02-16",
      "bid": "315.00",
      "ask": "315.80",
      "open": "326.00",
      "high": "326.00",
      "low": "311.80",
      "close": "315.00",
      "average": "317.746",
      "volume": "112470",
      "turnover": "35739021.2",
      "trades": "1838"
    },
    {
      "date": "2022-02-17",
      "bid": "307.80",
      "ask": "308.60",
      "open": "315.00",
      "high": "319.20",
      "low": "305.40",
      "close": "308.40",
      "average": "311.8463",
      "volume": "105624",
      "turnover": "32938369.2",
      "trades": "1572"
    },
    {
      "date": "2022-02-18",
      "bid": "296.80",
      "ask": "297.20",
      "open": "304.00",
      "high": "305.80",
      "low": "294.80",
      "close": "297.20",
      "average": "299.938",
      "volume": "86728",
      "turnover": "26017722",
      "trades": "1811"
    },
    {
      "date": "2022-02-21",
      "bid": "284.00",
      "ask": "284.40",
      "open": "296.80",
      "high": "299.40",
      "low": "275.40",
      "close": "284.20",
      "average": "283.5366",
      "volume": "163126",
      "turnover": "46252280",
      "trades": "3289"
    },
    {
      "date": "2022-02-22",
      "bid": "296.80",
      "ask": "297.60",
      "open": "276.60",
      "high": "302.20",
      "low": "273.00",
      "close": "299.00",
      "average": "294.5881",
      "volume": "114664",
      "turnover": "33778707.29",
      "trades": "2032"
    },
    {
      "date": "2022-02-23",
      "bid": "287.60",
      "ask": "288.20",
      "open": "296.80",
      "high": "300.00",
      "low": "287.60",
      "close": "290.00",
      "average": "293.1729",
      "volume": "105394",
      "turnover": "30927432.96",
      "trades": "1890"
    },
    {
      "date": "2022-02-24",
      "bid": "286.20",
      "ask": "287.40",
      "open": "273.00",
      "high": "288.00",
      "low": "260.00",
      "close": "286.40",
      "average": "271.9439",
      "volume": "274561",
      "turnover": "74634656.9",
      "trades": "4845"
    },
    {
      "date": "2022-02-25",
      "bid": "286.20",
      "ask": "286.80",
      "open": "290.80",
      "high": "297.60",
      "low": "278.00",
      "close": "287.40",
      "average": "284.7409",
      "volume": "152932",
      "turnover": "43540635",
      "trades": "3200"
    },
    {
      "date": "2022-02-28",
      "bid": "300.80",
      "ask": "301.60",
      "open": "281.20",
      "high": "304.20",
      "low": "277.80",
      "close": "304.20",
      "average": "295.5793",
      "volume": "141076",
      "turnover": "41694335.79",
      "trades": "2567"
    },
    {
      "date": "2022-03-01",
      "bid": "295.80",
      "ask": "296.80",
      "open": "304.20",
      "high": "307.00",
      "low": "290.80",
      "close": "294.40",
      "average": "296.9699",
      "volume": "89897",
      "turnover": "26696921.8",
      "trades": "2219"
    },
    {
      "date": "2022-03-02",
      "bid": "299.00",
      "ask": "299.60",
      "open": "292.80",
      "high": "301.00",
      "low": "285.60",
      "close": "297.60",
      "average": "295.2997",
      "volume": "97394",
      "turnover": "28760700.6",
      "trades": "1619"
    },
    {
      "date": "2022-03-03",
      "bid": "283.20",
      "ask": "284.20",
      "open": "297.60",
      "high": "298.20",
      "low": "282.00",
      "close": "282.00",
      "average": "289.0689",
      "volume": "62704",
      "turnover": "18125785.39",
      "trades": "1351"
    },
    {
      "date": "2022-03-04",
      "bid": "271.60",
      "ask": "272.40",
      "open": "276.20",
      "high": "288.20",
      "low": "270.40",
      "close": "272.40",
      "average": "277.071",
      "volume": "144911",
      "turnover": "40152199.29",
      "trades": "3063"
    },
    {
      "date": "2022-03-07",
      "bid": "275.80",
      "ask": "276.40",
      "open": "262.60",
      "high": "283.60",
      "low": "257.00",
      "close": "276.00",
      "average": "270.2264",
      "volume": "170148",
      "turnover": "45978581.9",
      "trades": "2938"
    },
    {
      "date": "2022-03-08",
      "bid": "270.00",
      "ask": "270.80",
      "open": "272.40",
      "high": "287.00",
      "low": "267.80",
      "close": "271.20",
      "average": "276.4848",
      "volume": "112904",
      "turnover": "31216196.4",
      "trades": "2177"
    },
    {
      "date": "2022-03-09",
      "bid": "285.40",
      "ask": "286.20",
      "open": "280.00",
      "high": "287.80",
      "low": "273.60",
      "close": "286.40",
      "average": "281.9414",
      "volume": "123410",
      "turnover": "34795157.6",
      "trades": "2127"
    },
    {
      "date": "2022-03-10",
      "bid": "283.20",
      "ask": "283.60",
      "open": "292.40",
      "high": "296.60",
      "low": "280.40",
      "close": "284.00",
      "average": "285.8222",
      "volume": "97630",
      "turnover": "27904334",
      "trades": "1596"
    },
    {
      "date": "2022-03-11",
      "bid": "289.00",
      "ask": "289.60",
      "open": "284.00",
      "high": "293.80",
      "low": "284.00",
      "close": "289.00",
      "average": "289.5748",
      "volume": "89415",
      "turnover": "25892313.4",
      "trades": "1428"
    },
    {
      "date": "2022-03-14",
      "bid": "299.00",
      "ask": "299.80",
      "open": "292.40",
      "high": "304.00",
      "low": "290.00",
      "close": "299.40",
      "average": "296.1064",
      "volume": "73099",
      "turnover": "21644960.2",
      "trades": "1342"
    },
    {
      "date": "2022-03-15",
      "bid": "286.40",
      "ask": "287.20",
      "open": "297.00",
      "high": "297.00",
      "low": "280.40",
      "close": "286.20",
      "average": "286.751",
      "volume": "82470",
      "turnover": "23649127",
      "trades": "1749"
    },
    {
      "date": "2022-03-16",
      "bid": "304.40",
      "ask": "305.00",
      "open": "292.00",
      "high": "306.00",
      "low": "292.00",
      "close": "305.00",
      "average": "301.9289",
      "volume": "99902",
      "turnover": "30170046.2",
      "trades": "1738"
    },
    {
      "date": "2022-03-17",
      "bid": "307.40",
      "ask": "308.00",
      "open": "308.00",
      "high": "314.80",
      "low": "303.60",
      "close": "307.20",
      "average": "308.5655",
      "volume": "142014",
      "turnover": "43827517.1",
      "trades": "2103"
    },
    {
      "date": "2022-03-18",
      "bid": "316.60",
      "ask": "317.40",
      "open": "308.00",
      "high": "317.60",
      "low": "305.20",
      "close": "317.00",
      "average": "314.046",
      "volume": "147643",
      "turnover": "46346159.1",
      "trades": "1844"
    },
    {
      "date": "2022-03-21",
      "bid": "317.60",
      "ask": "318.20",
      "open": "318.20",
      "high": "320.20",
      "low": "310.80",
      "close": "317.40",
      "average": "315.19",
      "volume": "99756",
      "turnover": "31441014",
      "trades": "1784"
    },
    {
      "date": "2022-03-22",
      "bid": "310.20",
      "ask": "310.60",
      "open": "317.40",
      "high": "318.20",
      "low": "309.00",
      "close": "310.60",
      "average": "312.3722",
      "volume": "69678",
      "turnover": "21764918.2",
      "trades": "1212"
    },
    {
      "date": "2022-03-23",
      "bid": "303.80",
      "ask": "304.60",
      "open": "310.60",
      "high": "315.60",
      "low": "300.60",
      "close": "304.40",
      "average": "305.655",
      "volume": "103318",
      "turnover": "31579535.4",
      "trades": "1519"
    },
    {
      "date": "2022-03-24",
      "bid": "296.80",
      "ask": "297.40",
      "open": "304.40",
      "high": "306.20",
      "low": "296.20",
      "close": "297.60",
      "average": "299.8129",
      "volume": "66842",
      "turnover": "20044122.7",
      "trades": "1277"
    },
    {
      "date": "2022-03-25",
      "bid": "297.60",
      "ask": "298.40",
      "open": "298.00",
      "high": "308.00",
      "low": "296.00",
      "close": "299.20",
      "average": "300.934",
      "volume": "71856",
      "turnover": "21623915.6",
      "trades": "1605"
    },
    {
      "date": "2022-03-28",
      "bid": "300.00",
      "ask": "300.60",
      "open": "299.20",
      "high": "304.40",
      "low": "294.20",
      "close": "301.60",
      "average": "299.3052",
      "volume": "76695",
      "turnover": "22954929.9",
      "trades": "1544"
    },
    {
      "date": "2022-03-29",
      "bid": "317.60",
      "ask": "318.20",
      "open": "308.60",
      "high": "318.60",
      "low": "305.40",
      "close": "318.60",
      "average": "313.8086",
      "volume": "115329",
      "turnover": "36191230.2",
      "trades": "1950"
    },
    {
      "date": "2022-03-30",
      "bid": "311.00",
      "ask": "311.40",
      "open": "319.00",
      "high": "319.80",
      "low": "305.40",
      "close": "311.60",
      "average": "310.5129",
      "volume": "83720",
      "turnover": "25996143.4",
      "trades": "1824"
    },
    {
      "date": "2022-03-31",
      "bid": "308.20",
      "ask": "308.40",
      "open": "312.20",
      "high": "315.60",
      "low": "303.40",
      "close": "308.20",
      "average": "308.0949",
      "volume": "91683",
      "turnover": "28246977.1",
      "trades": "1492"
    },
    {
      "date": "2022-04-01",
      "bid": "315.60",
      "ask": "316.00",
      "open": "308.20",
      "high": "316.80",
      "low": "303.80",
      "close": "316.00",
      "average": "310.5733",
      "volume": "78059",
      "turnover": "24243312.9",
      "trades": "1265"
    },
    {
      "date": "2022-04-04",
      "bid": "326.60",
      "ask": "327.20",
      "open": "317.80",
      "high": "328.80",
      "low": "309.00",
      "close": "328.00",
      "average": "321.5265",
      "volume": "106075",
      "turnover": "34105787.79",
      "trades": "1533"
    },
    {
      "date": "2022-04-05",
      "bid": "319.80",
      "ask": "320.00",
      "open": "328.20",
      "high": "333.60",
      "low": "319.00",
      "close": "319.60",
      "average": "325.7571",
      "volume": "81972",
      "turnover": "26705349.1",
      "trades": "1495"
    },
    {
      "date": "2022-04-06",
      "bid": "311.40",
      "ask": "312.00",
      "open": "319.60",
      "high": "322.00",
      "low": "308.40",
      "close": "311.80",
      "average": "312.9605",
      "volume": "81290",
      "turnover": "25438846.1",
      "trades": "1579"
    },
    {
      "date": "2022-04-07",
      "bid": "315.20",
      "ask": "315.80",
      "open": "311.80",
      "high": "320.60",
      "low": "308.40",
      "close": "314.40",
      "average": "315.043",
      "volume": "70109",
      "turnover": "22086933",
      "trades": "1084"
    },
    {
      "date": "2022-04-08",
      "bid": "308.60",
      "ask": "309.20",
      "open": "315.80",
      "high": "319.80",
      "low": "306.80",
      "close": "308.20",
      "average": "311.2076",
      "volume": "45429",
      "turnover": "14137864.9",
      "trades": "914"
    },
    {
      "date": "2022-04-11",
      "bid": "298.20",
      "ask": "299.40",
      "open": "308.20",
      "high": "309.60",
      "low": "298.20",
      "close": "298.20",
      "average": "302.4559",
      "volume": "52745",
      "turnover": "15952922.2",
      "trades": "1154"
    },
    {
      "date": "2022-04-12",
      "bid": "303.00",
      "ask": "303.60",
      "open": "297.00",
      "high": "308.80",
      "low": "293.00",
      "close": "304.00",
      "average": "301.8098",
      "volume": "61832",
      "turnover": "18661501",
      "trades": "1145"
    },
    {
      "date": "2022-04-13",
      "bid": "301.80",
      "ask": "302.40",
      "open": "304.00",
      "high": "306.00",
      "low": "297.20",
      "close": "302.80",
      "average": "300.768",
      "volume": "40798",
      "turnover": "12269705",
      "trades": "836"
    },
    {
      "date": "2022-04-14",
      "bid": "306.00",
      "ask": "306.40",
      "open": "304.60",
      "high": "308.20",
      "low": "297.60",
      "close": "308.20",
      "average": "305.7381",
      "volume": "31174",
      "turnover": "9531080",
      "trades": "414"
    },
    {
      "date": "2022-04-19",
      "bid": "298.00",
      "ask": "298.60",
      "open": "308.20",
      "high": "310.20",
      "low": "296.00",
      "close": "299.20",
      "average": "298.6654",
      "volume": "62763",
      "turnover": "18745124.8",
      "trades": "1409"
    },
    {
      "date": "2022-04-20",
      "bid": "302.60",
      "ask": "303.00",
      "open": "299.20",
      "high": "304.20",
      "low": "296.60",
      "close": "302.80",
      "average": "301.3652",
      "volume": "59963",
      "turnover": "18070123.8",
      "trades": "1060"
    },
    {
      "date": "2022-04-21",
      "bid": "269.60",
      "ask": "270.00",
      "open": "294.20",
      "high": "298.00",
      "low": "265.60",
      "close": "269.40",
      "average": "276.3498",
      "volume": "381093",
      "turnover": "105368671.4",
      "trades": "5667"
    },
    {
      "date": "2022-04-22",
      "bid": "259.20",
      "ask": "259.60",
      "open": "268.20",
      "high": "268.20",
      "low": "257.80",
      "close": "258.20",
      "average": "262.3891",
      "volume": "347975",
      "turnover": "91310101.9",
      "trades": "4353"
    },
    {
      "date": "2022-04-25",
      "bid": "237.40",
      "ask": "238.00",
      "open": "253.40",
      "high": "255.40",
      "low": "236.00",
      "close": "236.00",
      "average": "243.1336",
      "volume": "178582",
      "turnover": "43416905",
      "trades": "4167"
    },
    {
      "date": "2022-04-26",
      "bid": "229.80",
      "ask": "230.00",
      "open": "239.00",
      "high": "244.80",
      "low": "228.00",
      "close": "228.00",
      "average": "234.8268",
      "volume": "378094",
      "turnover": "88773724.3",
      "trades": "4997"
    },
    {
      "date": "2022-04-27",
      "bid": "224.60",
      "ask": "225.00",
      "open": "226.60",
      "high": "234.40",
      "low": "223.20",
      "close": "225.20",
      "average": "228.6398",
      "volume": "337444",
      "turnover": "77153446",
      "trades": "3967"
    },
    {
      "date": "2022-04-28",
      "bid": "230.20",
      "ask": "230.80",
      "open": "226.60",
      "high": "235.60",
      "low": "225.80",
      "close": "229.00",
      "average": "230.6396",
      "volume": "188337",
      "turnover": "43437759.3",
      "trades": "2478"
    },
    {
      "date": "2022-04-29",
      "bid": "236.20",
      "ask": "236.40",
      "open": "232.00",
      "high": "241.60",
      "low": "229.00",
      "close": "234.80",
      "average": "235.0031",
      "volume": "134997",
      "turnover": "31726147.2",
      "trades": "1983"
    },
    {
      "date": "2022-05-02",
      "bid": "231.60",
      "ask": "232.20",
      "open": "234.80",
      "high": "234.80",
      "low": "217.00",
      "close": "231.00",
      "average": "229.163",
      "volume": "89675",
      "turnover": "20549799.89",
      "trades": "1844"
    },
    {
      "date": "2022-05-03",
      "bid": "219.80",
      "ask": "220.20",
      "open": "235.80",
      "high": "237.60",
      "low": "215.40",
      "close": "220.20",
      "average": "220.8666",
      "volume": "299555",
      "turnover": "66162104.6",
      "trades": "4712"
    },
    {
      "date": "2022-05-04",
      "bid": "214.00",
      "ask": "214.40",
      "open": "220.00",
      "high": "220.20",
      "low": "210.80",
      "close": "213.80",
      "average": "214.6752",
      "volume": "146845",
      "turnover": "31523794",
      "trades": "2529"
    },
    {
      "date": "2022-05-05",
      "bid": "208.00",
      "ask": "209.80",
      "open": "217.40",
      "high": "221.20",
      "low": "207.40",
      "close": "208.40",
      "average": "214.0856",
      "volume": "97773",
      "turnover": "20932031.8",
      "trades": "1725"
    },
    {
      "date": "2022-05-06",
      "bid": "202.20",
      "ask": "202.60",
      "open": "207.00",
      "high": "208.60",
      "low": "199.70",
      "close": "202.20",
      "average": "204.4599",
      "volume": "136233",
      "turnover": "27854743.3",
      "trades": "2506"
    },
    {
      "date": "2022-05-09",
      "bid": "190.70",
      "ask": "191.00",
      "open": "201.60",
      "high": "201.60",
      "low": "190.40",
      "close": "190.70",
      "average": "194.297",
      "volume": "206355",
      "turnover": "40086434.5",
      "trades": "3641"
    },
    {
      "date": "2022-05-10",
      "bid": "193.40",
      "ask": "193.70",
      "open": "192.80",
      "high": "199.90",
      "low": "192.80",
      "close": "194.40",
      "average": "196.6804",
      "volume": "154903",
      "turnover": "30466569.4",
      "trades": "2685"
    },
    {
      "date": "2022-05-11",
      "bid": "215.20",
      "ask": "215.40",
      "open": "198.00",
      "high": "216.80",
      "low": "193.40",
      "close": "216.00",
      "average": "207.7431",
      "volume": "489735",
      "turnover": "101737712.3",
      "trades": "5259"
    },
    {
      "date": "2022-05-12",
      "bid": "208.60",
      "ask": "209.00",
      "open": "211.00",
      "high": "211.00",
      "low": "199.60",
      "close": "208.00",
      "average": "204.8132",
      "volume": "248686",
      "turnover": "50937208.2",
      "trades": "3323"
    },
    {
      "date": "2022-05-13",
      "bid": "214.40",
      "ask": "215.00",
      "open": "208.80",
      "high": "216.00",
      "low": "208.00",
      "close": "214.40",
      "average": "212.0037",
      "volume": "156402",
      "turnover": "33159303.2",
      "trades": "1795"
    },
    {
      "date": "2022-05-16",
      "bid": "218.40",
      "ask": "219.00",
      "open": "215.00",
      "high": "220.00",
      "low": "211.20",
      "close": "217.40",
      "average": "216.2175",
      "volume": "135428",
      "turnover": "29282392.4",
      "trades": "1763"
    },
    {
      "date": "2022-05-17",
      "bid": "224.80",
      "ask": "225.20",
      "open": "220.00",
      "high": "231.40",
      "low": "220.00",
      "close": "224.60",
      "average": "226.5639",
      "volume": "156110",
      "turnover": "35370186.79",
      "trades": "2350"
    },
    {
      "date": "2022-05-18",
      "bid": "223.80",
      "ask": "224.00",
      "open": "224.80",
      "high": "228.40",
      "low": "221.80",
      "close": "224.00",
      "average": "224.3938",
      "volume": "129176",
      "turnover": "28986038",
      "trades": "1782"
    },
    {
      "date": "2022-05-19",
      "bid": "228.40",
      "ask": "229.00",
      "open": "220.00",
      "high": "229.20",
      "low": "218.40",
      "close": "227.20",
      "average": "224.903",
      "volume": "135798",
      "turnover": "30529429.9",
      "trades": "1842"
    },
    {
      "date": "2022-05-20",
      "bid": "231.00",
      "ask": "231.60",
      "open": "228.20",
      "high": "240.00",
      "low": "228.20",
      "close": "231.40",
      "average": "235.4733",
      "volume": "154259",
      "turnover": "36324210",
      "trades": "1967"
    },
    {
      "date": "2022-05-23",
      "bid": "237.20",
      "ask": "237.80",
      "open": "234.20",
      "high": "239.40",
      "low": "230.40",
      "close": "236.40",
      "average": "235.8316",
      "volume": "97100",
      "turnover": "22900319.9",
      "trades": "1409"
    },
    {
      "date": "2022-05-24",
      "bid": "234.20",
      "ask": "234.80",
      "open": "235.00",
      "high": "235.60",
      "low": "231.80",
      "close": "234.00",
      "average": "234.0039",
      "volume": "86023",
      "turnover": "20128887.2",
      "trades": "1362"
    },
    {
      "date": "2022-05-25",
      "bid": "238.60",
      "ask": "239.20",
      "open": "235.60",
      "high": "241.80",
      "low": "235.60",
      "close": "237.00",
      "average": "238.4774",
      "volume": "79081",
      "turnover": "18863558",
      "trades": "1050"
    },
    {
      "date": "2022-05-27",
      "bid": "249.00",
      "ask": "249.60",
      "open": "244.00",
      "high": "252.00",
      "low": "240.40",
      "close": "249.80",
      "average": "246.9681",
      "volume": "160523",
      "turnover": "39629192.6",
      "trades": "2237"
    },
    {
      "date": "2022-05-30",
      "bid": "260.40",
      "ask": "260.80",
      "open": "252.00",
      "high": "261.80",
      "low": "252.00",
      "close": "260.80",
      "average": "258.0561",
      "volume": "127840",
      "turnover": "32989586.9",
      "trades": "1831"
    },
    {
      "date": "2022-05-31",
      "bid": "260.20",
      "ask": "261.00",
      "open": "260.60",
      "high": "269.40",
      "low": "258.40",
      "close": "261.00",
      "average": "262.8321",
      "volume": "333958",
      "turnover": "87781480.18",
      "trades": "3054"
    },
    {
      "date": "2022-06-01",
      "bid": "245.00",
      "ask": "245.20",
      "open": "262.00",
      "high": "263.60",
      "low": "245.00",
      "close": "245.00",
      "average": "252.4478",
      "volume": "90332",
      "turnover": "22804337.2",
      "trades": "1751"
    },
    {
      "date": "2022-06-02",
      "bid": "249.80",
      "ask": "250.40",
      "open": "245.00",
      "high": "250.40",
      "low": "243.00",
      "close": "249.40",
      "average": "245.8942",
      "volume": "66336",
      "turnover": "16311639.6",
      "trades": "1152"
    },
    {
      "date": "2022-06-03",
      "bid": "244.60",
      "ask": "245.80",
      "open": "252.00",
      "high": "257.20",
      "low": "244.00",
      "close": "244.60",
      "average": "250.3968",
      "volume": "66195",
      "turnover": "16576060.2",
      "trades": "1127"
    },
    {
      "date": "2022-06-07",
      "bid": "239.00",
      "ask": "239.80",
      "open": "245.80",
      "high": "247.40",
      "low": "234.40",
      "close": "239.00",
      "average": "239.4715",
      "volume": "155235",
      "turnover": "37174471.4",
      "trades": "2305"
    },
    {
      "date": "2022-06-08",
      "bid": "240.00",
      "ask": "240.60",
      "open": "243.00",
      "high": "244.00",
      "low": "237.00",
      "close": "240.00",
      "average": "239.774",
      "volume": "67778",
      "turnover": "16252193.6",
      "trades": "1197"
    },
    {
      "date": "2022-06-09",
      "bid": "229.80",
      "ask": "230.40",
      "open": "239.40",
      "high": "239.40",
      "low": "229.00",
      "close": "230.40",
      "average": "231.884",
      "volume": "126589",
      "turnover": "29353473.8",
      "trades": "1693"
    },
    {
      "date": "2022-06-10",
      "bid": "224.00",
      "ask": "224.40",
      "open": "229.20",
      "high": "236.40",
      "low": "224.00",
      "close": "225.60",
      "average": "228.5605",
      "volume": "152605",
      "turnover": "34878782.5",
      "trades": "1964"
    },
    {
      "date": "2022-06-13",
      "bid": "215.40",
      "ask": "216.60",
      "open": "222.40",
      "high": "222.60",
      "low": "211.00",
      "close": "217.40",
      "average": "214.784",
      "volume": "201636",
      "turnover": "43303405.2",
      "trades": "2670"
    },
    {
      "date": "2022-06-14",
      "bid": "218.20",
      "ask": "218.80",
      "open": "219.20",
      "high": "220.80",
      "low": "209.20",
      "close": "218.40",
      "average": "216.4856",
      "volume": "216415",
      "turnover": "46852418.2",
      "trades": "1756"
    },
    {
      "date": "2022-06-15",
      "bid": "218.40",
      "ask": "218.60",
      "open": "220.20",
      "high": "220.60",
      "low": "212.60",
      "close": "218.20",
      "average": "217.0832",
      "volume": "88497",
      "turnover": "19211207.6",
      "trades": "1376"
    },
    {
      "date": "2022-06-16",
      "bid": "202.40",
      "ask": "202.60",
      "open": "218.20",
      "high": "218.60",
      "low": "200.00",
      "close": "202.40",
      "average": "205.8568",
      "volume": "132255",
      "turnover": "27225351.4",
      "trades": "2359"
    },
    {
      "date": "2022-06-17",
      "bid": "207.20",
      "ask": "207.40",
      "open": "204.00",
      "high": "215.40",
      "low": "204.00",
      "close": "206.00",
      "average": "207.7775",
      "volume": "222470",
      "turnover": "46228076.9",
      "trades": "1706"
    },
    {
      "date": "2022-06-20",
      "bid": "205.40",
      "ask": "206.00",
      "open": "206.60",
      "high": "211.00",
      "low": "203.20",
      "close": "205.60",
      "average": "206.3108",
      "volume": "62670",
      "turnover": "12938719.9",
      "trades": "761"
    },
    {
      "date": "2022-06-21",
      "bid": "202.40",
      "ask": "203.00",
      "open": "205.60",
      "high": "209.00",
      "low": "200.20",
      "close": "201.60",
      "average": "204.2916",
      "volume": "68829",
      "turnover": "14067535.1",
      "trades": "895"
    },
    {
      "date": "2022-06-22",
      "bid": "202.60",
      "ask": "203.00",
      "open": "199.00",
      "high": "203.40",
      "low": "192.00",
      "close": "202.40",
      "average": "197.7531",
      "volume": "83318",
      "turnover": "16475265.9",
      "trades": "1597"
    },
    {
      "date": "2022-06-23",
      "bid": "202.00",
      "ask": "203.00",
      "open": "203.00",
      "high": "204.40",
      "low": "197.00",
      "close": "202.00",
      "average": "200.3827",
      "volume": "59528",
      "turnover": "11928378.4",
      "trades": "1213"
    },
    {
      "date": "2022-06-27",
      "bid": "216.80",
      "ask": "217.20",
      "open": "207.60",
      "high": "217.40",
      "low": "207.60",
      "close": "216.20",
      "average": "214.4611",
      "volume": "141419",
      "turnover": "30328682.2",
      "trades": "1545"
    },
    {
      "date": "2022-06-28",
      "bid": "213.20",
      "ask": "213.80",
      "open": "216.40",
      "high": "220.40",
      "low": "212.00",
      "close": "213.40",
      "average": "215.3653",
      "volume": "107419",
      "turnover": "23133381.5",
      "trades": "1358"
    },
    {
      "date": "2022-06-29",
      "bid": "208.00",
      "ask": "208.60",
      "open": "211.20",
      "high": "211.80",
      "low": "205.20",
      "close": "208.60",
      "average": "208.9077",
      "volume": "60784",
      "turnover": "12698238.6",
      "trades": "902"
    },
    {
      "date": "2022-06-30",
      "bid": "204.80",
      "ask": "205.40",
      "open": "205.00",
      "high": "208.20",
      "low": "200.20",
      "close": "204.20",
      "average": "203.7946",
      "volume": "68699",
      "turnover": "14000300.2",
      "trades": "1030"
    },
    {
      "date": "2022-07-01",
      "bid": "208.80",
      "ask": "209.60",
      "open": "203.80",
      "high": "210.60",
      "low": "200.80",
      "close": "209.60",
      "average": "208.308",
      "volume": "78874",
      "turnover": "16430081.6",
      "trades": "989"
    },
    {
      "date": "2022-07-04",
      "bid": "208.40",
      "ask": "209.20",
      "open": "209.60",
      "high": "212.60",
      "low": "206.20",
      "close": "207.20",
      "average": "207.9833",
      "volume": "89286",
      "turnover": "18570058.8",
      "trades": "947"
    },
    {
      "date": "2022-07-05",
      "bid": "211.80",
      "ask": "212.40",
      "open": "207.20",
      "high": "214.60",
      "low": "205.60",
      "close": "212.00",
      "average": "210.0983",
      "volume": "76828",
      "turnover": "16141430.6",
      "trades": "987"
    },
    {
      "date": "2022-07-06",
      "bid": "224.40",
      "ask": "224.80",
      "open": "215.00",
      "high": "225.60",
      "low": "215.00",
      "close": "225.00",
      "average": "222.1319",
      "volume": "73256",
      "turnover": "16272528.2",
      "trades": "984"
    },
    {
      "date": "2022-07-07",
      "bid": "228.60",
      "ask": "229.20",
      "open": "226.60",
      "high": "230.80",
      "low": "221.40",
      "close": "229.00",
      "average": "225.7388",
      "volume": "60622",
      "turnover": "13684736.8",
      "trades": "1191"
    },
    {
      "date": "2022-07-08",
      "bid": "229.40",
      "ask": "230.00",
      "open": "229.00",
      "high": "229.80",
      "low": "223.20",
      "close": "228.80",
      "average": "227.1615",
      "volume": "41841",
      "turnover": "9502349.9",
      "trades": "707"
    },
    {
      "date": "2022-07-11",
      "bid": "226.20",
      "ask": "227.20",
      "open": "226.00",
      "high": "231.40",
      "low": "221.80",
      "close": "227.40",
      "average": "227.848",
      "volume": "61508",
      "turnover": "14014948.4",
      "trades": "899"
    },
    {
      "date": "2022-07-12",
      "bid": "237.20",
      "ask": "237.40",
      "open": "226.00",
      "high": "238.20",
      "low": "220.60",
      "close": "237.40",
      "average": "230.7272",
      "volume": "115349",
      "turnover": "26578996.5",
      "trades": "1171"
    },
    {
      "date": "2022-07-13",
      "bid": "233.00",
      "ask": "233.60",
      "open": "237.40",
      "high": "238.80",
      "low": "226.80",
      "close": "233.20",
      "average": "234.8099",
      "volume": "155436",
      "turnover": "36498703.29",
      "trades": "1701"
    },
    {
      "date": "2022-07-14",
      "bid": "225.40",
      "ask": "226.00",
      "open": "234.00",
      "high": "234.00",
      "low": "223.40",
      "close": "226.20",
      "average": "227.4167",
      "volume": "54317",
      "turnover": "12352434.4",
      "trades": "881"
    },
    {
      "date": "2022-07-15",
      "bid": "230.00",
      "ask": "230.20",
      "open": "227.20",
      "high": "230.40",
      "low": "221.80",
      "close": "230.00",
      "average": "226.3581",
      "volume": "61475",
      "turnover": "13912731",
      "trades": "933"
    },
    {
      "date": "2022-07-18",
      "bid": "237.60",
      "ask": "238.40",
      "open": "231.80",
      "high": "239.60",
      "low": "231.80",
      "close": "237.40",
      "average": "235.9723",
      "volume": "72791",
      "turnover": "17176569.6",
      "trades": "852"
    },
    {
      "date": "2022-07-19",
      "bid": "230.60",
      "ask": "231.60",
      "open": "237.00",
      "high": "237.00",
      "low": "230.00",
      "close": "230.00",
      "average": "232.0395",
      "volume": "114880",
      "turnover": "26658196.12",
      "trades": "1289"
    },
    {
      "date": "2022-07-20",
      "bid": "234.40",
      "ask": "235.00",
      "open": "235.20",
      "high": "235.40",
      "low": "230.60",
      "close": "234.80",
      "average": "233.6302",
      "volume": "75026",
      "turnover": "17528337",
      "trades": "959"
    },
    {
      "date": "2022-07-21",
      "bid": "243.00",
      "ask": "243.40",
      "open": "235.60",
      "high": "244.40",
      "low": "234.80",
      "close": "243.60",
      "average": "240.5234",
      "volume": "60182",
      "turnover": "14474979.3",
      "trades": "888"
    },
    {
      "date": "2022-07-22",
      "bid": "248.00",
      "ask": "248.40",
      "open": "244.80",
      "high": "250.60",
      "low": "239.00",
      "close": "248.00",
      "average": "246.5282",
      "volume": "74581",
      "turnover": "18386322",
      "trades": "1011"
    },
    {
      "date": "2022-07-25",
      "bid": "248.00",
      "ask": "248.40",
      "open": "246.60",
      "high": "251.20",
      "low": "244.20",
      "close": "247.60",
      "average": "248.2568",
      "volume": "84591",
      "turnover": "21000216.2",
      "trades": "1358"
    },
    {
      "date": "2022-07-26",
      "bid": "244.20",
      "ask": "244.80",
      "open": "247.00",
      "high": "252.80",
      "low": "244.20",
      "close": "245.00",
      "average": "248.3385",
      "volume": "58315",
      "turnover": "14481556.7",
      "trades": "1035"
    },
    {
      "date": "2022-07-27",
      "bid": "251.60",
      "ask": "252.00",
      "open": "246.00",
      "high": "254.60",
      "low": "245.00",
      "close": "250.60",
      "average": "251.1832",
      "volume": "56243",
      "turnover": "14127297.8",
      "trades": "999"
    },
    {
      "date": "2022-07-28",
      "bid": "258.00",
      "ask": "258.60",
      "open": "250.60",
      "high": "259.40",
      "low": "250.60",
      "close": "259.40",
      "average": "256.8462",
      "volume": "66047",
      "turnover": "16963948.8",
      "trades": "1020"
    },
    {
      "date": "2022-07-29",
      "bid": "269.40",
      "ask": "270.20",
      "open": "260.40",
      "high": "270.20",
      "low": "260.20",
      "close": "269.20",
      "average": "267.044",
      "volume": "71687",
      "turnover": "19143428.39",
      "trades": "1205"
    },
    {
      "date": "2022-08-01",
      "bid": "263.20",
      "ask": "264.20",
      "open": "269.20",
      "high": "271.40",
      "low": "258.60",
      "close": "263.80",
      "average": "265.408",
      "volume": "75217",
      "turnover": "19963195.8",
      "trades": "1167"
    },
    {
      "date": "2022-08-02",
      "bid": "255.40",
      "ask": "255.80",
      "open": "261.60",
      "high": "261.60",
      "low": "250.60",
      "close": "254.80",
      "average": "254.9469",
      "volume": "66170",
      "turnover": "16869834.8",
      "trades": "1258"
    },
    {
      "date": "2022-08-03",
      "bid": "267.00",
      "ask": "267.80",
      "open": "254.80",
      "high": "267.60",
      "low": "252.60",
      "close": "266.00",
      "average": "263.8272",
      "volume": "68522",
      "turnover": "18078122",
      "trades": "1258"
    },
    {
      "date": "2022-08-04",
      "bid": "268.00",
      "ask": "269.00",
      "open": "267.40",
      "high": "271.20",
      "low": "265.00",
      "close": "267.80",
      "average": "268.0145",
      "volume": "57273",
      "turnover": "15350006",
      "trades": "953"
    },
    {
      "date": "2022-08-05",
      "bid": "252.20",
      "ask": "252.80",
      "open": "268.00",
      "high": "271.40",
      "low": "251.60",
      "close": "251.60",
      "average": "259.2839",
      "volume": "77297",
      "turnover": "20041871.2",
      "trades": "1522"
    },
    {
      "date": "2022-08-08",
      "bid": "258.00",
      "ask": "258.40",
      "open": "253.60",
      "high": "260.40",
      "low": "252.80",
      "close": "258.60",
      "average": "256.8404",
      "volume": "56115",
      "turnover": "14412529.2",
      "trades": "988"
    },
    {
      "date": "2022-08-09",
      "bid": "246.80",
      "ask": "247.40",
      "open": "258.40",
      "high": "260.40",
      "low": "246.00",
      "close": "247.20",
      "average": "251.7597",
      "volume": "54441",
      "turnover": "13703854.1",
      "trades": "1145"
    },
    {
      "date": "2022-08-10",
      "bid": "259.00",
      "ask": "259.40",
      "open": "245.80",
      "high": "260.40",
      "low": "240.20",
      "close": "260.40",
      "average": "251.622",
      "volume": "66582",
      "turnover": "16753810.8",
      "trades": "1020"
    },
    {
      "date": "2022-08-11",
      "bid": "258.80",
      "ask": "259.40",
      "open": "261.80",
      "high": "267.00",
      "low": "255.60",
      "close": "259.60",
      "average": "260.4097",
      "volume": "58640",
      "turnover": "15270898.6",
      "trades": "919"
    },
    {
      "date": "2022-08-12",
      "bid": "260.80",
      "ask": "261.80",
      "open": "259.60",
      "high": "262.60",
      "low": "254.80",
      "close": "262.00",
      "average": "260.7565",
      "volume": "44948",
      "turnover": "11720482.8",
      "trades": "749"
    },
    {
      "date": "2022-08-15",
      "bid": "260.60",
      "ask": "261.20",
      "open": "262.40",
      "high": "267.40",
      "low": "258.80",
      "close": "261.20",
      "average": "263.0888",
      "volume": "125698",
      "turnover": "32999461.08",
      "trades": "916"
    },
    {
      "date": "2022-08-16",
      "bid": "259.20",
      "ask": "259.60",
      "open": "261.20",
      "high": "264.40",
      "low": "256.40",
      "close": "259.80",
      "average": "260.4646",
      "volume": "52433",
      "turnover": "13656940.2",
      "trades": "902"
    },
    {
      "date": "2022-08-17",
      "bid": "250.40",
      "ask": "251.00",
      "open": "259.80",
      "high": "260.40",
      "low": "249.20",
      "close": "251.00",
      "average": "253.2339",
      "volume": "481323",
      "turnover": "121261778.42",
      "trades": "972"
    },
    {
      "date": "2022-08-18",
      "bid": "250.40",
      "ask": "251.00",
      "open": "250.80",
      "high": "256.00",
      "low": "247.60",
      "close": "252.00",
      "average": "251.7215",
      "volume": "87749",
      "turnover": "22087370.1",
      "trades": "1304"
    },
    {
      "date": "2022-08-19",
      "bid": "234.80",
      "ask": "235.00",
      "open": "240.00",
      "high": "245.00",
      "low": "220.40",
      "close": "235.00",
      "average": "229.3962",
      "volume": "438505",
      "turnover": "100603733.1",
      "trades": "5192"
    },
    {
      "date": "2022-08-22",
      "bid": "219.20",
      "ask": "219.60",
      "open": "233.40",
      "high": "236.60",
      "low": "218.00",
      "close": "218.00",
      "average": "224.7346",
      "volume": "140774",
      "turnover": "31636782.8",
      "trades": "2062"
    },
    {
      "date": "2022-08-23",
      "bid": "213.60",
      "ask": "214.00",
      "open": "214.60",
      "high": "223.60",
      "low": "213.20",
      "close": "214.00",
      "average": "217.6098",
      "volume": "92605",
      "turnover": "20151759.39",
      "trades": "1390"
    },
    {
      "date": "2022-08-24",
      "bid": "218.20",
      "ask": "218.80",
      "open": "213.00",
      "high": "219.80",
      "low": "209.60",
      "close": "219.00",
      "average": "215.3667",
      "volume": "97461",
      "turnover": "20989892.2",
      "trades": "1461"
    },
    {
      "date": "2022-08-25",
      "bid": "217.40",
      "ask": "218.00",
      "open": "221.20",
      "high": "222.60",
      "low": "214.60",
      "close": "218.60",
      "average": "218.3657",
      "volume": "108255",
      "turnover": "23638290.6",
      "trades": "1477"
    },
    {
      "date": "2022-08-26",
      "bid": "210.60",
      "ask": "210.80",
      "open": "220.00",
      "high": "221.60",
      "low": "210.00",
      "close": "211.20",
      "average": "214.5102",
      "volume": "76936",
      "turnover": "16503553",
      "trades": "1292"
    },
    {
      "date": "2022-08-29",
      "bid": "210.20",
      "ask": "210.80",
      "open": "208.20",
      "high": "212.60",
      "low": "205.00",
      "close": "211.20",
      "average": "209.5035",
      "volume": "76456",
      "turnover": "16017799.4",
      "trades": "1314"
    },
    {
      "date": "2022-08-30",
      "bid": "211.40",
      "ask": "212.00",
      "open": "210.00",
      "high": "216.00",
      "low": "209.20",
      "close": "211.80",
      "average": "212.2978",
      "volume": "41047",
      "turnover": "8713977",
      "trades": "708"
    },
    {
      "date": "2022-08-31",
      "bid": "210.40",
      "ask": "211.40",
      "open": "213.20",
      "high": "216.00",
      "low": "210.00",
      "close": "211.60",
      "average": "212.5273",
      "volume": "55172",
      "turnover": "11725608.2",
      "trades": "766"
    },
    {
      "date": "2022-09-01",
      "bid": "201.40",
      "ask": "202.00",
      "open": "209.80",
      "high": "209.80",
      "low": "201.00",
      "close": "201.40",
      "average": "205.3451",
      "volume": "61265",
      "turnover": "12580766.5",
      "trades": "1325"
    },
    {
      "date": "2022-09-02",
      "bid": "205.80",
      "ask": "206.60",
      "open": "204.40",
      "high": "207.00",
      "low": "200.60",
      "close": "207.00",
      "average": "204.0649",
      "volume": "82785",
      "turnover": "16890304.6",
      "trades": "1101"
    },
    {
      "date": "2022-09-05",
      "bid": "203.20",
      "ask": "203.80",
      "open": "200.20",
      "high": "203.80",
      "low": "197.70",
      "close": "203.20",
      "average": "200.9232",
      "volume": "74274",
      "turnover": "14923370.4",
      "trades": "1287"
    },
    {
      "date": "2022-09-06",
      "bid": "203.80",
      "ask": "204.60",
      "open": "203.20",
      "high": "208.20",
      "low": "201.40",
      "close": "204.00",
      "average": "204.6604",
      "volume": "66187",
      "turnover": "13546190.2",
      "trades": "985"
    },
    {
      "date": "2022-09-07",
      "bid": "203.80",
      "ask": "204.60",
      "open": "202.00",
      "high": "205.40",
      "low": "200.60",
      "close": "204.60",
      "average": "203.4074",
      "volume": "52062",
      "turnover": "10589795.8",
      "trades": "725"
    },
    {
      "date": "2022-09-08",
      "bid": "204.80",
      "ask": "205.60",
      "open": "205.60",
      "high": "208.00",
      "low": "198.90",
      "close": "205.80",
      "average": "203.4456",
      "volume": "77643",
      "turnover": "15796123.7",
      "trades": "1006"
    },
    {
      "date": "2022-09-09",
      "bid": "209.80",
      "ask": "210.40",
      "open": "206.60",
      "high": "212.00",
      "low": "205.60",
      "close": "210.40",
      "average": "209.3428",
      "volume": "66300",
      "turnover": "13880031",
      "trades": "747"
    },
    {
      "date": "2022-09-12",
      "bid": "214.40",
      "ask": "215.00",
      "open": "212.60",
      "high": "215.40",
      "low": "208.60",
      "close": "215.20",
      "average": "213.6368",
      "volume": "80783",
      "turnover": "17258222.5",
      "trades": "1010"
    },
    {
      "date": "2022-09-13",
      "bid": "207.80",
      "ask": "208.40",
      "open": "217.40",
      "high": "217.80",
      "low": "207.20",
      "close": "207.20",
      "average": "211.923",
      "volume": "101699",
      "turnover": "21554682.9",
      "trades": "1393"
    },
    {
      "date": "2022-09-14",
      "bid": "204.20",
      "ask": "204.60",
      "open": "205.00",
      "high": "208.80",
      "low": "200.40",
      "close": "204.00",
      "average": "204.1784",
      "volume": "106712",
      "turnover": "21788268.1",
      "trades": "1149"
    },
    {
      "date": "2022-09-15",
      "bid": "202.00",
      "ask": "202.60",
      "open": "204.00",
      "high": "207.00",
      "low": "201.40",
      "close": "203.00",
      "average": "204.4133",
      "volume": "62286",
      "turnover": "12732025.6",
      "trades": "749"
    },
    {
      "date": "2022-09-16",
      "bid": "199.50",
      "ask": "199.70",
      "open": "200.20",
      "high": "202.00",
      "low": "196.30",
      "close": "199.50",
      "average": "199.2676",
      "volume": "127505",
      "turnover": "25407648.1",
      "trades": "1349"
    },
    {
      "date": "2022-09-19",
      "bid": "195.00",
      "ask": "195.50",
      "open": "198.00",
      "high": "198.30",
      "low": "191.70",
      "close": "194.40",
      "average": "194.2568",
      "volume": "49570",
      "turnover": "9629309.69",
      "trades": "1151"
    },
    {
      "date": "2022-09-20",
      "bid": "190.50",
      "ask": "190.80",
      "open": "195.20",
      "high": "197.20",
      "low": "189.50",
      "close": "189.50",
      "average": "190.9041",
      "volume": "71764",
      "turnover": "13700044.95",
      "trades": "1283"
    },
    {
      "date": "2022-09-21",
      "bid": "193.70",
      "ask": "194.10",
      "open": "187.70",
      "high": "194.30",
      "low": "187.20",
      "close": "193.80",
      "average": "193.2039",
      "volume": "240188",
      "turnover": "46404890.65",
      "trades": "1077"
    },
    {
      "date": "2022-09-22",
      "bid": "187.20",
      "ask": "187.60",
      "open": "189.80",
      "high": "194.50",
      "low": "187.00",
      "close": "187.00",
      "average": "191.0232",
      "volume": "68204",
      "turnover": "13032893.8",
      "trades": "1185"
    },
    {
      "date": "2022-09-23",
      "bid": "188.70",
      "ask": "189.10",
      "open": "187.00",
      "high": "190.60",
      "low": "183.50",
      "close": "188.70",
      "average": "187.4501",
      "volume": "107848",
      "turnover": "20215750.14",
      "trades": "1722"
    },
    {
      "date": "2022-09-26",
      "bid": "185.70",
      "ask": "186.00",
      "open": "186.10",
      "high": "191.10",
      "low": "184.70",
      "close": "186.10",
      "average": "187.8992",
      "volume": "64799",
      "turnover": "12175666.95",
      "trades": "1201"
    },
    {
      "date": "2022-09-27",
      "bid": "178.30",
      "ask": "178.70",
      "open": "187.60",
      "high": "188.00",
      "low": "177.10",
      "close": "178.50",
      "average": "181.0678",
      "volume": "157398",
      "turnover": "28494056.5",
      "trades": "2406"
    },
    {
      "date": "2022-09-28",
      "bid": "182.70",
      "ask": "182.90",
      "open": "176.50",
      "high": "183.00",
      "low": "172.20",
      "close": "183.00",
      "average": "176.5949",
      "volume": "100603",
      "turnover": "17766239.5",
      "trades": "1760"
    },
    {
      "date": "2022-09-29",
      "bid": "172.50",
      "ask": "173.00",
      "open": "183.00",
      "high": "183.00",
      "low": "171.30",
      "close": "172.70",
      "average": "174.6261",
      "volume": "77860",
      "turnover": "13596442.45",
      "trades": "1489"
    },
    {
      "date": "2022-09-30",
      "bid": "183.00",
      "ask": "183.50",
      "open": "173.80",
      "high": "184.10",
      "low": "173.20",
      "close": "183.50",
      "average": "178.088",
      "volume": "89368",
      "turnover": "15915369.5",
      "trades": "1305"
    },
    {
      "date": "2022-10-03",
      "bid": "187.00",
      "ask": "187.30",
      "open": "181.70",
      "high": "187.40",
      "low": "176.20",
      "close": "186.60",
      "average": "182.3341",
      "volume": "71326",
      "turnover": "13005198.9",
      "trades": "1215"
    },
    {
      "date": "2022-10-04",
      "bid": "198.60",
      "ask": "199.30",
      "open": "190.30",
      "high": "199.70",
      "low": "187.30",
      "close": "199.00",
      "average": "194.8008",
      "volume": "75057",
      "turnover": "14621233.1",
      "trades": "1180"
    },
    {
      "date": "2022-10-05",
      "bid": "192.40",
      "ask": "192.70",
      "open": "201.00",
      "high": "201.00",
      "low": "190.00",
      "close": "192.00",
      "average": "195.0885",
      "volume": "63930",
      "turnover": "12472055.9",
      "trades": "917"
    },
    {
      "date": "2022-10-06",
      "bid": "198.20",
      "ask": "198.60",
      "open": "194.90",
      "high": "200.00",
      "low": "193.40",
      "close": "198.40",
      "average": "197.7999",
      "volume": "96326",
      "turnover": "19052679.7",
      "trades": "1117"
    },
    {
      "date": "2022-10-07",
      "bid": "186.70",
      "ask": "187.00",
      "open": "197.80",
      "high": "197.80",
      "low": "185.50",
      "close": "185.50",
      "average": "189.5125",
      "volume": "74060",
      "turnover": "14035295.1",
      "trades": "1248"
    },
    {
      "date": "2022-10-10",
      "bid": "182.90",
      "ask": "183.20",
      "open": "183.50",
      "high": "189.80",
      "low": "181.80",
      "close": "183.10",
      "average": "185.0156",
      "volume": "44347",
      "turnover": "8205137.35",
      "trades": "817"
    },
    {
      "date": "2022-10-11",
      "bid": "184.60",
      "ask": "185.10",
      "open": "182.40",
      "high": "186.00",
      "low": "180.60",
      "close": "184.30",
      "average": "183.7783",
      "volume": "49595",
      "turnover": "9116346.3",
      "trades": "1016"
    },
    {
      "date": "2022-10-12",
      "bid": "180.80",
      "ask": "181.30",
      "open": "186.00",
      "high": "186.30",
      "low": "180.50",
      "close": "181.50",
      "average": "182.8453",
      "volume": "42514",
      "turnover": "7773486.7",
      "trades": "771"
    },
    {
      "date": "2022-10-13",
      "bid": "184.40",
      "ask": "185.00",
      "open": "181.50",
      "high": "186.00",
      "low": "175.40",
      "close": "186.00",
      "average": "181.178",
      "volume": "81480",
      "turnover": "14762541.55",
      "trades": "1138"
    },
    {
      "date": "2022-10-14",
      "bid": "185.50",
      "ask": "185.90",
      "open": "190.00",
      "high": "192.10",
      "low": "184.70",
      "close": "186.70",
      "average": "187.5493",
      "volume": "46848",
      "turnover": "8786353.1",
      "trades": "820"
    },
    {
      "date": "2022-10-17",
      "bid": "193.10",
      "ask": "193.50",
      "open": "187.50",
      "high": "195.00",
      "low": "183.00",
      "close": "192.80",
      "average": "191.7944",
      "volume": "63710",
      "turnover": "12213820.85",
      "trades": "876"
    },
    {
      "date": "2022-10-18",
      "bid": "194.00",
      "ask": "194.40",
      "open": "197.10",
      "high": "198.90",
      "low": "193.90",
      "close": "195.30",
      "average": "196.8501",
      "volume": "59107",
      "turnover": "11635279.9",
      "trades": "956"
    },
    {
      "date": "2022-10-19",
      "bid": "184.30",
      "ask": "184.80",
      "open": "196.20",
      "high": "196.50",
      "low": "183.90",
      "close": "183.90",
      "average": "188.1147",
      "volume": "51743",
      "turnover": "9724789.3",
      "trades": "948"
    },
    {
      "date": "2022-10-20",
      "bid": "191.30",
      "ask": "191.60",
      "open": "183.00",
      "high": "193.60",
      "low": "181.20",
      "close": "192.10",
      "average": "187.023",
      "volume": "66650",
      "turnover": "12464406.7",
      "trades": "1024"
    },
    {
      "date": "2022-10-21",
      "bid": "194.30",
      "ask": "194.80",
      "open": "190.00",
      "high": "196.10",
      "low": "188.40",
      "close": "193.10",
      "average": "191.9153",
      "volume": "97001",
      "turnover": "18616260.8",
      "trades": "1524"
    },
    {
      "date": "2022-10-24",
      "bid": "200.40",
      "ask": "200.60",
      "open": "194.70",
      "high": "202.40",
      "low": "194.70",
      "close": "200.80",
      "average": "199.2646",
      "volume": "48027",
      "turnover": "9570155.35",
      "trades": "854"
    },
    {
      "date": "2022-10-25",
      "bid": "212.60",
      "ask": "213.20",
      "open": "202.80",
      "high": "214.80",
      "low": "200.80",
      "close": "212.80",
      "average": "207.9529",
      "volume": "94205",
      "turnover": "19589905.8",
      "trades": "1403"
    },
    {
      "date": "2022-10-26",
      "bid": "214.00",
      "ask": "214.40",
      "open": "213.00",
      "high": "216.00",
      "low": "209.00",
      "close": "213.00",
      "average": "212.3475",
      "volume": "51447",
      "turnover": "10924531.8",
      "trades": "1158"
    },
    {
      "date": "2022-10-27",
      "bid": "213.20",
      "ask": "213.60",
      "open": "213.00",
      "high": "215.60",
      "low": "209.60",
      "close": "213.00",
      "average": "212.6479",
      "volume": "52344",
      "turnover": "11131524",
      "trades": "1077"
    },
    {
      "date": "2022-10-28",
      "bid": "215.60",
      "ask": "216.20",
      "open": "210.80",
      "high": "216.20",
      "low": "207.20",
      "close": "214.40",
      "average": "213.0223",
      "volume": "49924",
      "turnover": "10635005.19",
      "trades": "922"
    },
    {
      "date": "2022-10-31",
      "bid": "213.80",
      "ask": "214.20",
      "open": "216.00",
      "high": "216.80",
      "low": "210.80",
      "close": "213.40",
      "average": "214.0756",
      "volume": "46788",
      "turnover": "10016077",
      "trades": "962"
    },
    {
      "date": "2022-11-01",
      "bid": "214.60",
      "ask": "215.20",
      "open": "216.00",
      "high": "224.60",
      "low": "213.40",
      "close": "215.60",
      "average": "219.0923",
      "volume": "83654",
      "turnover": "18327966.6",
      "trades": "1392"
    },
    {
      "date": "2022-11-02",
      "bid": "212.60",
      "ask": "212.80",
      "open": "216.60",
      "high": "217.00",
      "low": "210.80",
      "close": "213.40",
      "average": "213.319",
      "volume": "39315",
      "turnover": "8386626.6",
      "trades": "922"
    },
    {
      "date": "2022-11-03",
      "bid": "207.80",
      "ask": "208.40",
      "open": "209.80",
      "high": "212.80",
      "low": "207.00",
      "close": "208.00",
      "average": "209.4718",
      "volume": "40436",
      "turnover": "8470202.6",
      "trades": "1004"
    },
    {
      "date": "2022-11-04",
      "bid": "213.00",
      "ask": "213.20",
      "open": "209.00",
      "high": "213.80",
      "low": "208.80",
      "close": "213.00",
      "average": "211.7522",
      "volume": "20244",
      "turnover": "4286724.2",
      "trades": "413"
    },
    {
      "date": "2022-11-07",
      "bid": "217.20",
      "ask": "217.60",
      "open": "213.00",
      "high": "217.60",
      "low": "212.20",
      "close": "217.60",
      "average": "215.8429",
      "volume": "39679",
      "turnover": "8564430.8",
      "trades": "867"
    },
    {
      "date": "2022-11-08",
      "bid": "223.60",
      "ask": "224.00",
      "open": "217.60",
      "high": "225.00",
      "low": "214.80",
      "close": "224.80",
      "average": "221.1236",
      "volume": "49693",
      "turnover": "10988119.4",
      "trades": "951"
    },
    {
      "date": "2022-11-09",
      "bid": "229.40",
      "ask": "230.40",
      "open": "226.00",
      "high": "230.40",
      "low": "222.60",
      "close": "229.00",
      "average": "226.6953",
      "volume": "84288",
      "turnover": "19108428.2",
      "trades": "1111"
    },
    {
      "date": "2022-11-10",
      "bid": "241.20",
      "ask": "243.80",
      "open": "224.00",
      "high": "246.40",
      "low": "220.00",
      "close": "244.60",
      "average": "234.2537",
      "volume": "182983",
      "turnover": "42925026",
      "trades": "2171"
    },
    {
      "date": "2022-11-11",
      "bid": "248.00",
      "ask": "248.40",
      "open": "246.00",
      "high": "250.00",
      "low": "234.60",
      "close": "247.00",
      "average": "242.1534",
      "volume": "135561",
      "turnover": "32814402.5",
      "trades": "2075"
    },
    {
      "date": "2022-11-14",
      "bid": "250.80",
      "ask": "251.40",
      "open": "249.20",
      "high": "253.40",
      "low": "243.80",
      "close": "249.80",
      "average": "249.578",
      "volume": "83264",
      "turnover": "20780855",
      "trades": "1499"
    },
    {
      "date": "2022-11-15",
      "bid": "245.20",
      "ask": "245.60",
      "open": "251.20",
      "high": "252.80",
      "low": "240.60",
      "close": "245.60",
      "average": "244.6175",
      "volume": "66901",
      "turnover": "16363579.8",
      "trades": "1229"
    },
    {
      "date": "2022-11-16",
      "bid": "233.20",
      "ask": "244.00",
      "open": "247.00",
      "high": "247.20",
      "low": "232.20",
      "close": "233.80",
      "average": "237.165",
      "volume": "84385",
      "turnover": "20012857.39",
      "trades": "1527"
    },
    {
      "date": "2022-11-17",
      "bid": "230.80",
      "ask": "231.20",
      "open": "234.60",
      "high": "237.40",
      "low": "230.00",
      "close": "230.00",
      "average": "233.0664",
      "volume": "41047",
      "turnover": "9566655.19",
      "trades": "994"
    },
    {
      "date": "2022-11-18",
      "bid": "231.00",
      "ask": "231.40",
      "open": "230.20",
      "high": "234.40",
      "low": "226.00",
      "close": "230.40",
      "average": "231.1927",
      "volume": "60128",
      "turnover": "13901154.8",
      "trades": "1111"
    },
    {
      "date": "2022-11-21",
      "bid": "229.80",
      "ask": "230.20",
      "open": "230.40",
      "high": "232.40",
      "low": "225.40",
      "close": "230.20",
      "average": "228.7696",
      "volume": "39691",
      "turnover": "9080095.8",
      "trades": "866"
    },
    {
      "date": "2022-11-22",
      "bid": "228.40",
      "ask": "228.60",
      "open": "230.20",
      "high": "231.60",
      "low": "225.60",
      "close": "228.40",
      "average": "229.2988",
      "volume": "36323",
      "turnover": "8328818.8",
      "trades": "690"
    },
    {
      "date": "2022-11-23",
      "bid": "235.60",
      "ask": "236.00",
      "open": "228.40",
      "high": "236.00",
      "low": "227.00",
      "close": "236.00",
      "average": "232.8189",
      "volume": "37496",
      "turnover": "8729776.19",
      "trades": "731"
    },
    {
      "date": "2022-11-24",
      "bid": "237.60",
      "ask": "238.00",
      "open": "236.80",
      "high": "244.20",
      "low": "234.20",
      "close": "238.80",
      "average": "240.3202",
      "volume": "65854",
      "turnover": "15825865.5",
      "trades": "1305"
    },
    {
      "date": "2022-11-25",
      "bid": "242.00",
      "ask": "242.80",
      "open": "238.80",
      "high": "242.40",
      "low": "236.40",
      "close": "242.00",
      "average": "240.4515",
      "volume": "49517",
      "turnover": "11906773.4",
      "trades": "1099"
    },
    {
      "date": "2022-11-28",
      "bid": "236.20",
      "ask": "236.60",
      "open": "241.40",
      "high": "242.00",
      "low": "234.40",
      "close": "236.20",
      "average": "237.2244",
      "volume": "47271",
      "turnover": "11213698.7",
      "trades": "1100"
    },
    {
      "date": "2022-11-29",
      "bid": "234.20",
      "ask": "234.60",
      "open": "236.20",
      "high": "239.60",
      "low": "234.00",
      "close": "234.20",
      "average": "235.4503",
      "volume": "76883",
      "turnover": "18103073.39",
      "trades": "1066"
    },
    {
      "date": "2022-11-30",
      "bid": "234.60",
      "ask": "235.20",
      "open": "234.80",
      "high": "239.00",
      "low": "232.60",
      "close": "234.20",
      "average": "235.171",
      "volume": "94410",
      "turnover": "22193725.3",
      "trades": "1024"
    },
    {
      "date": "2022-12-01",
      "bid": "243.60",
      "ask": "244.20",
      "open": "237.80",
      "high": "246.80",
      "low": "237.00",
      "close": "244.60",
      "average": "244.3292",
      "volume": "82626",
      "turnover": "20187957.6",
      "trades": "1321"
    },
    {
      "date": "2022-12-02",
      "bid": "244.60",
      "ask": "244.80",
      "open": "244.00",
      "high": "250.60",
      "low": "241.60",
      "close": "244.80",
      "average": "246.2718",
      "volume": "72185",
      "turnover": "17777976",
      "trades": "1166"
    },
    {
      "date": "2022-12-05",
      "bid": "248.80",
      "ask": "249.40",
      "open": "244.80",
      "high": "251.80",
      "low": "241.00",
      "close": "248.80",
      "average": "245.7167",
      "volume": "133098",
      "turnover": "32704403.4",
      "trades": "1448"
    },
    {
      "date": "2022-12-06",
      "bid": "236.60",
      "ask": "237.20",
      "open": "247.60",
      "high": "248.20",
      "low": "235.60",
      "close": "235.60",
      "average": "240.4509",
      "volume": "82216",
      "turnover": "19769347.39",
      "trades": "1472"
    },
    {
      "date": "2022-12-07",
      "bid": "233.80",
      "ask": "234.20",
      "open": "235.60",
      "high": "236.60",
      "low": "231.00",
      "close": "234.00",
      "average": "233.8437",
      "volume": "59261",
      "turnover": "13857809.8",
      "trades": "871"
    },
    {
      "date": "2022-12-08",
      "bid": "233.60",
      "ask": "234.20",
      "open": "233.80",
      "high": "237.00",
      "low": "230.20",
      "close": "234.20",
      "average": "233.424",
      "volume": "47426",
      "turnover": "11070372.6",
      "trades": "720"
    },
    {
      "date": "2022-12-09",
      "bid": "240.40",
      "ask": "241.00",
      "open": "234.80",
      "high": "241.60",
      "low": "234.20",
      "close": "241.40",
      "average": "237.7915",
      "volume": "61127",
      "turnover": "14535472.8",
      "trades": "823"
    },
    {
      "date": "2022-12-12",
      "bid": "239.80",
      "ask": "240.40",
      "open": "240.40",
      "high": "244.00",
      "low": "236.20",
      "close": "240.80",
      "average": "240.6259",
      "volume": "68536",
      "turnover": "16491916.8",
      "trades": "1021"
    },
    {
      "date": "2022-12-13",
      "bid": "245.20",
      "ask": "245.60",
      "open": "241.00",
      "high": "250.20",
      "low": "235.20",
      "close": "244.60",
      "average": "243.9035",
      "volume": "86809",
      "turnover": "21173021.8",
      "trades": "1196"
    },
    {
      "date": "2022-12-14",
      "bid": "245.60",
      "ask": "246.00",
      "open": "244.40",
      "high": "248.40",
      "low": "239.60",
      "close": "246.00",
      "average": "244.434",
      "volume": "45753",
      "turnover": "11183563.8",
      "trades": "915"
    },
    {
      "date": "2022-12-15",
      "bid": "236.20",
      "ask": "236.60",
      "open": "243.60",
      "high": "243.60",
      "low": "235.20",
      "close": "235.20",
      "average": "239.309",
      "volume": "55079",
      "turnover": "13180975.5",
      "trades": "1027"
    },
    {
      "date": "2022-12-16",
      "bid": "228.20",
      "ask": "228.80",
      "open": "235.20",
      "high": "236.80",
      "low": "226.40",
      "close": "229.80",
      "average": "230.3539",
      "volume": "121788",
      "turnover": "28054359.2",
      "trades": "1131"
    },
    {
      "date": "2022-12-19",
      "bid": "227.40",
      "ask": "228.00",
      "open": "229.80",
      "high": "231.80",
      "low": "226.00",
      "close": "227.80",
      "average": "228.1909",
      "volume": "47148",
      "turnover": "10758667",
      "trades": "736"
    },
    {
      "date": "2022-12-20",
      "bid": "223.40",
      "ask": "223.80",
      "open": "225.80",
      "high": "227.20",
      "low": "223.00",
      "close": "224.20",
      "average": "224.8462",
      "volume": "47386",
      "turnover": "10655734.5",
      "trades": "815"
    },
    {
      "date": "2022-12-21",
      "bid": "228.80",
      "ask": "229.40",
      "open": "225.80",
      "high": "230.80",
      "low": "225.00",
      "close": "230.20",
      "average": "227.9015",
      "volume": "67462",
      "turnover": "15374689.6",
      "trades": "849"
    },
    {
      "date": "2022-12-22",
      "bid": "226.80",
      "ask": "227.40",
      "open": "231.00",
      "high": "234.20",
      "low": "226.40",
      "close": "227.60",
      "average": "229.7163",
      "volume": "51161",
      "turnover": "11752513.2",
      "trades": "1188"
    },
    {
      "date": "2022-12-23",
      "bid": "233.20",
      "ask": "233.60",
      "open": "227.80",
      "high": "235.80",
      "low": "227.40",
      "close": "233.00",
      "average": "233.2916",
      "volume": "66551",
      "turnover": "15525791.5",
      "trades": "1103"
    },
    {
      "date": "2022-12-27",
      "bid": "238.20",
      "ask": "238.80",
      "open": "234.60",
      "high": "242.80",
      "low": "234.40",
      "close": "238.60",
      "average": "239.344",
      "volume": "60927",
      "turnover": "14582512.2",
      "trades": "1032"
    },
    {
      "date": "2022-12-28",
      "bid": "240.40",
      "ask": "240.80",
      "open": "238.80",
      "high": "244.20",
      "low": "236.80",
      "close": "240.80",
      "average": "241.0182",
      "volume": "63567",
      "turnover": "15322165.8",
      "trades": "1121"
    },
    {
      "date": "2022-12-29",
      "bid": "248.20",
      "ask": "248.80",
      "open": "240.60",
      "high": "249.00",
      "low": "238.80",
      "close": "249.00",
      "average": "245.2855",
      "volume": "62370",
      "turnover": "15298464.8",
      "trades": "1059"
    },
    {
      "date": "2022-12-30",
      "bid": "247.20",
      "ask": "247.80",
      "open": "249.00",
      "high": "255.00",
      "low": "246.40",
      "close": "246.40",
      "average": "250.8423",
      "volume": "91572",
      "turnover": "22970132.6",
      "trades": "1368"
    },
    {
      "date": "2023-01-02",
      "bid": "254.00",
      "ask": "254.60",
      "open": "248.80",
      "high": "255.80",
      "low": "248.80",
      "close": "254.80",
      "average": "253.2821",
      "volume": "61473",
      "turnover": "15570006.6",
      "trades": "1144"
    },
    {
      "date": "2023-01-03",
      "bid": "256.40",
      "ask": "257.00",
      "open": "254.80",
      "high": "261.20",
      "low": "254.00",
      "close": "256.40",
      "average": "257.318",
      "volume": "75106",
      "turnover": "19325996.39",
      "trades": "1401"
    },
    {
      "date": "2023-01-04",
      "bid": "259.40",
      "ask": "259.80",
      "open": "256.40",
      "high": "261.20",
      "low": "254.00",
      "close": "259.60",
      "average": "258.6804",
      "volume": "72643",
      "turnover": "18793086.89",
      "trades": "1180"
    },
    {
      "date": "2023-01-05",
      "bid": "244.20",
      "ask": "244.40",
      "open": "258.40",
      "high": "258.60",
      "low": "240.60",
      "close": "245.00",
      "average": "247.0236",
      "volume": "158390",
      "turnover": "39119035.2",
      "trades": "1938"
    },
    {
      "date": "2023-01-09",
      "bid": "246.40",
      "ask": "246.80",
      "open": "245.20",
      "high": "251.20",
      "low": "243.60",
      "close": "246.20",
      "average": "247.9497",
      "volume": "358205",
      "turnover": "88817173.6",
      "trades": "2310"
    },
    {
      "date": "2023-01-10",
      "bid": "235.60",
      "ask": "235.80",
      "open": "244.80",
      "high": "244.80",
      "low": "235.00",
      "close": "235.00",
      "average": "237.6662",
      "volume": "140967",
      "turnover": "33502769.7",
      "trades": "1507"
    },
    {
      "date": "2023-01-11",
      "bid": "237.80",
      "ask": "238.60",
      "open": "235.00",
      "high": "239.60",
      "low": "234.20",
      "close": "238.40",
      "average": "236.6546",
      "volume": "104040",
      "turnover": "24616504.9",
      "trades": "1259"
    },
    {
      "date": "2023-01-12",
      "bid": "245.60",
      "ask": "246.00",
      "open": "238.00",
      "high": "246.60",
      "low": "233.60",
      "close": "245.60",
      "average": "241.3124",
      "volume": "101994",
      "turnover": "24612403.4",
      "trades": "1493"
    },
    {
      "date": "2023-01-13",
      "bid": "247.80",
      "ask": "248.00",
      "open": "245.40",
      "high": "251.60",
      "low": "244.20",
      "close": "248.00",
      "average": "247.8183",
      "volume": "56023",
      "turnover": "13883184.6",
      "trades": "995"
    },
    {
      "date": "2023-01-16",
      "bid": "254.20",
      "ask": "254.80",
      "open": "248.00",
      "high": "256.80",
      "low": "248.00",
      "close": "255.00",
      "average": "252.8141",
      "volume": "60083",
      "turnover": "15189424",
      "trades": "1030"
    },
    {
      "date": "2023-01-17",
      "bid": "253.00",
      "ask": "253.80",
      "open": "256.80",
      "high": "256.80",
      "low": "251.00",
      "close": "253.20",
      "average": "253.9651",
      "volume": "36826",
      "turnover": "9352518.8",
      "trades": "715"
    },
    {
      "date": "2023-01-18",
      "bid": "260.60",
      "ask": "261.40",
      "open": "253.20",
      "high": "266.20",
      "low": "251.80",
      "close": "261.40",
      "average": "259.1599",
      "volume": "79481",
      "turnover": "20598288.6",
      "trades": "1299"
    },
    {
      "date": "2023-01-19",
      "bid": "252.60",
      "ask": "253.00",
      "open": "258.60",
      "high": "260.00",
      "low": "252.20",
      "close": "252.40",
      "average": "255.2926",
      "volume": "61523",
      "turnover": "15706369",
      "trades": "1145"
    },
    {
      "date": "2023-01-20",
      "bid": "259.80",
      "ask": "260.20",
      "open": "252.60",
      "high": "260.60",
      "low": "252.40",
      "close": "260.40",
      "average": "258.1754",
      "volume": "58943",
      "turnover": "15217631.4",
      "trades": "988"
    },
    {
      "date": "2023-01-23",
      "bid": "274.80",
      "ask": "275.20",
      "open": "263.40",
      "high": "274.80",
      "low": "263.20",
      "close": "274.80",
      "average": "269.7378",
      "volume": "118603",
      "turnover": "31991658.4",
      "trades": "1811"
    },
    {
      "date": "2023-01-24",
      "bid": "269.60",
      "ask": "270.00",
      "open": "274.60",
      "high": "276.20",
      "low": "267.60",
      "close": "270.00",
      "average": "272.2922",
      "volume": "69111",
      "turnover": "18818383.8",
      "trades": "1083"
    },
    {
      "date": "2023-01-25",
      "bid": "265.60",
      "ask": "266.00",
      "open": "270.00",
      "high": "272.00",
      "low": "264.60",
      "close": "266.20",
      "average": "267.5942",
      "volume": "54507",
      "turnover": "14580523.6",
      "trades": "1055"
    },
    {
      "date": "2023-01-26",
      "bid": "275.80",
      "ask": "276.20",
      "open": "268.00",
      "high": "276.40",
      "low": "267.60",
      "close": "275.80",
      "average": "272.7783",
      "volume": "90928",
      "turnover": "24799776.7",
      "trades": "1247"
    },
    {
      "date": "2023-01-27",
      "bid": "279.40",
      "ask": "279.60",
      "open": "275.80",
      "high": "280.20",
      "low": "275.00",
      "close": "280.20",
      "average": "277.6319",
      "volume": "93522",
      "turnover": "25964800.6",
      "trades": "1630"
    },
    {
      "date": "2023-01-30",
      "bid": "268.40",
      "ask": "269.20",
      "open": "279.60",
      "high": "279.60",
      "low": "266.60",
      "close": "268.00",
      "average": "270.5717",
      "volume": "72367",
      "turnover": "19579703.3",
      "trades": "1539"
    },
    {
      "date": "2023-01-31",
      "bid": "261.80",
      "ask": "262.20",
      "open": "268.00",
      "high": "268.00",
      "low": "258.60",
      "close": "262.20",
      "average": "262.136",
      "volume": "48841",
      "turnover": "12802982.8",
      "trades": "1060"
    },
    {
      "date": "2023-02-01",
      "bid": "269.40",
      "ask": "269.80",
      "open": "261.80",
      "high": "271.40",
      "low": "261.40",
      "close": "269.00",
      "average": "268.21",
      "volume": "79485",
      "turnover": "21318715.39",
      "trades": "1287"
    },
    {
      "date": "2023-02-02",
      "bid": "296.00",
      "ask": "296.60",
      "open": "272.60",
      "high": "296.80",
      "low": "272.60",
      "close": "296.60",
      "average": "288.3444",
      "volume": "113271",
      "turnover": "32660168.6",
      "trades": "2412"
    },
    {
      "date": "2023-02-03",
      "bid": "297.20",
      "ask": "298.00",
      "open": "294.80",
      "high": "298.60",
      "low": "289.80",
      "close": "298.20",
      "average": "294.9535",
      "volume": "128438",
      "turnover": "37882519.79",
      "trades": "1795"
    },
    {
      "date": "2023-02-06",
      "bid": "284.00",
      "ask": "284.80",
      "open": "295.80",
      "high": "295.80",
      "low": "281.60",
      "close": "284.80",
      "average": "288.0096",
      "volume": "82998",
      "turnover": "23904219.8",
      "trades": "1639"
    },
    {
      "date": "2023-02-07",
      "bid": "275.80",
      "ask": "276.00",
      "open": "284.80",
      "high": "285.60",
      "low": "273.80",
      "close": "276.20",
      "average": "277.8308",
      "volume": "72265",
      "turnover": "20077440.2",
      "trades": "1567"
    },
    {
      "date": "2023-02-08",
      "bid": "275.20",
      "ask": "275.80",
      "open": "285.00",
      "high": "285.00",
      "low": "273.80",
      "close": "275.20",
      "average": "279.0133",
      "volume": "64396",
      "turnover": "17968848",
      "trades": "1190"
    },
    {
      "date": "2023-02-09",
      "bid": "270.40",
      "ask": "270.80",
      "open": "277.20",
      "high": "277.20",
      "low": "268.80",
      "close": "271.20",
      "average": "271.6594",
      "volume": "57512",
      "turnover": "15623675.4",
      "trades": "1218"
    },
    {
      "date": "2023-02-10",
      "bid": "264.80",
      "ask": "265.40",
      "open": "268.20",
      "high": "268.20",
      "low": "260.20",
      "close": "265.00",
      "average": "264.1508",
      "volume": "74630",
      "turnover": "19713369.2",
      "trades": "1545"
    },
    {
      "date": "2023-02-13",
      "bid": "276.00",
      "ask": "276.40",
      "open": "266.40",
      "high": "277.00",
      "low": "266.00",
      "close": "275.80",
      "average": "273.0173",
      "volume": "46773",
      "turnover": "12769868.2",
      "trades": "929"
    },
    {
      "date": "2023-02-14",
      "bid": "276.40",
      "ask": "276.80",
      "open": "276.00",
      "high": "283.60",
      "low": "272.60",
      "close": "276.40",
      "average": "277.938",
      "volume": "64307",
      "turnover": "17874003.39",
      "trades": "1065"
    },
    {
      "date": "2023-02-15",
      "bid": "275.00",
      "ask": "275.40",
      "open": "276.20",
      "high": "277.60",
      "low": "272.60",
      "close": "276.40",
      "average": "275.6974",
      "volume": "36640",
      "turnover": "10101553",
      "trades": "639"
    },
    {
      "date": "2023-02-16",
      "bid": "272.20",
      "ask": "272.80",
      "open": "277.80",
      "high": "279.00",
      "low": "268.80",
      "close": "272.80",
      "average": "273.0546",
      "volume": "47201",
      "turnover": "12888231.3",
      "trades": "880"
    },
    {
      "date": "2023-02-17",
      "bid": "268.60",
      "ask": "268.80",
      "open": "269.00",
      "high": "271.20",
      "low": "267.00",
      "close": "268.20",
      "average": "269.1801",
      "volume": "41636",
      "turnover": "11207623.4",
      "trades": "663"
    },
    {
      "date": "2023-02-20",
      "bid": "266.60",
      "ask": "267.00",
      "open": "268.20",
      "high": "271.60",
      "low": "264.00",
      "close": "267.00",
      "average": "267.1022",
      "volume": "31706",
      "turnover": "8468743.6",
      "trades": "688"
    },
    {
      "date": "2023-02-21",
      "bid": "263.40",
      "ask": "263.60",
      "open": "266.60",
      "high": "268.00",
      "low": "262.60",
      "close": "262.80",
      "average": "264.4658",
      "volume": "47821",
      "turnover": "12647001.8",
      "trades": "819"
    },
    {
      "date": "2023-02-22",
      "bid": "259.20",
      "ask": "259.80",
      "open": "262.80",
      "high": "263.40",
      "low": "254.40",
      "close": "260.60",
      "average": "258.323",
      "volume": "57569",
      "turnover": "14871396",
      "trades": "913"
    },
    {
      "date": "2023-02-23",
      "bid": "262.40",
      "ask": "265.00",
      "open": "260.60",
      "high": "268.00",
      "low": "259.80",
      "close": "263.40",
      "average": "264.97",
      "volume": "40969",
      "turnover": "10855535.6",
      "trades": "718"
    },
    {
      "date": "2023-02-24",
      "bid": "256.80",
      "ask": "257.40",
      "open": "263.60",
      "high": "267.80",
      "low": "255.20",
      "close": "256.80",
      "average": "259.9715",
      "volume": "53170",
      "turnover": "13822694.5",
      "trades": "1219"
    },
    {
      "date": "2023-02-27",
      "bid": "259.80",
      "ask": "260.60",
      "open": "257.80",
      "high": "262.40",
      "low": "257.80",
      "close": "260.60",
      "average": "260.0987",
      "volume": "46895",
      "turnover": "12197221.2",
      "trades": "839"
    },
    {
      "date": "2023-02-28",
      "bid": "259.20",
      "ask": "259.40",
      "open": "260.60",
      "high": "263.20",
      "low": "257.60",
      "close": "258.80",
      "average": "259.4121",
      "volume": "50884",
      "turnover": "13199923.8",
      "trades": "950"
    },
    {
      "date": "2023-03-01",
      "bid": "260.80",
      "ask": "261.40",
      "open": "260.20",
      "high": "264.60",
      "low": "260.00",
      "close": "261.60",
      "average": "262.1773",
      "volume": "37252",
      "turnover": "9767155.6",
      "trades": "830"
    },
    {
      "date": "2023-03-02",
      "bid": "259.60",
      "ask": "259.80",
      "open": "260.80",
      "high": "263.00",
      "low": "257.40",
      "close": "259.40",
      "average": "259.9925",
      "volume": "39286",
      "turnover": "10214055.4",
      "trades": "924"
    },
    {
      "date": "2023-03-03",
      "bid": "266.40",
      "ask": "267.00",
      "open": "260.60",
      "high": "268.40",
      "low": "260.60",
      "close": "266.40",
      "average": "265.4429",
      "volume": "34455",
      "turnover": "9145847",
      "trades": "715"
    },
    {
      "date": "2023-03-06",
      "bid": "266.60",
      "ask": "267.00",
      "open": "269.00",
      "high": "271.60",
      "low": "258.60",
      "close": "266.60",
      "average": "265.1581",
      "volume": "61532",
      "turnover": "16315607",
      "trades": "1074"
    },
    {
      "date": "2023-03-07",
      "bid": "262.80",
      "ask": "263.20",
      "open": "266.20",
      "high": "270.40",
      "low": "262.80",
      "close": "262.80",
      "average": "266.1601",
      "volume": "35056",
      "turnover": "9330509",
      "trades": "791"
    },
    {
      "date": "2023-03-08",
      "bid": "260.60",
      "ask": "261.40",
      "open": "260.20",
      "high": "261.80",
      "low": "258.40",
      "close": "260.60",
      "average": "260.1191",
      "volume": "33796",
      "turnover": "8790984.4",
      "trades": "739"
    },
    {
      "date": "2023-03-09",
      "bid": "258.60",
      "ask": "259.20",
      "open": "260.40",
      "high": "260.60",
      "low": "252.40",
      "close": "258.60",
      "average": "256.3737",
      "volume": "51459",
      "turnover": "13192733.4",
      "trades": "859"
    },
    {
      "date": "2023-03-10",
      "bid": "246.40",
      "ask": "246.80",
      "open": "250.20",
      "high": "254.20",
      "low": "246.20",
      "close": "247.40",
      "average": "249.0687",
      "volume": "93232",
      "turnover": "23221974.1",
      "trades": "1491"
    },
    {
      "date": "2023-03-13",
      "bid": "244.00",
      "ask": "245.00",
      "open": "250.00",
      "high": "251.00",
      "low": "236.80",
      "close": "246.20",
      "average": "243.4837",
      "volume": "147472",
      "turnover": "35906665.79",
      "trades": "1746"
    },
    {
      "date": "2023-03-14",
      "bid": "250.20",
      "ask": "250.60",
      "open": "245.00",
      "high": "252.20",
      "low": "242.80",
      "close": "250.00",
      "average": "248.1234",
      "volume": "47359",
      "turnover": "11750957.8",
      "trades": "925"
    },
    {
      "date": "2023-03-15",
      "bid": "237.80",
      "ask": "238.20",
      "open": "250.00",
      "high": "250.00",
      "low": "236.20",
      "close": "237.40",
      "average": "239.5907",
      "volume": "68523",
      "turnover": "16420215.2",
      "trades": "1322"
    },
    {
      "date": "2023-03-16",
      "bid": "244.60",
      "ask": "245.20",
      "open": "240.40",
      "high": "245.20",
      "low": "233.40",
      "close": "244.80",
      "average": "239.4818",
      "volume": "54684",
      "turnover": "13083451.5",
      "trades": "911"
    },
    {
      "date": "2023-03-17",
      "bid": "235.60",
      "ask": "236.00",
      "open": "244.80",
      "high": "248.20",
      "low": "232.60",
      "close": "233.80",
      "average": "234.5473",
      "volume": "254572",
      "turnover": "59729324.2",
      "trades": "1065"
    },
    {
      "date": "2023-03-20",
      "bid": "238.20",
      "ask": "239.20",
      "open": "231.40",
      "high": "241.20",
      "low": "227.60",
      "close": "237.80",
      "average": "235.4892",
      "volume": "69726",
      "turnover": "16419239.6",
      "trades": "1046"
    },
    {
      "date": "2023-03-21",
      "bid": "246.40",
      "ask": "247.00",
      "open": "241.00",
      "high": "248.00",
      "low": "240.80",
      "close": "246.40",
      "average": "245.1823",
      "volume": "68292",
      "turnover": "16743990.6",
      "trades": "897"
    },
    {
      "date": "2023-03-22",
      "bid": "240.60",
      "ask": "241.00",
      "open": "247.20",
      "high": "247.40",
      "low": "240.20",
      "close": "241.20",
      "average": "242.2613",
      "volume": "42067",
      "turnover": "10191136.3",
      "trades": "754"
    },
    {
      "date": "2023-03-23",
      "bid": "245.40",
      "ask": "245.80",
      "open": "241.00",
      "high": "246.00",
      "low": "238.40",
      "close": "245.00",
      "average": "243.1545",
      "volume": "36032",
      "turnover": "8761329",
      "trades": "670"
    },
    {
      "date": "2023-03-24",
      "bid": "243.60",
      "ask": "244.60",
      "open": "244.80",
      "high": "246.20",
      "low": "240.40",
      "close": "243.80",
      "average": "242.8569",
      "volume": "83213",
      "turnover": "20209227.2",
      "trades": "1357"
    },
    {
      "date": "2023-03-27",
      "bid": "241.00",
      "ask": "241.80",
      "open": "247.80",
      "high": "249.40",
      "low": "241.20",
      "close": "241.20",
      "average": "243.765",
      "volume": "29392",
      "turnover": "7164739.8",
      "trades": "647"
    },
    {
      "date": "2023-03-28",
      "bid": "236.80",
      "ask": "237.60",
      "open": "242.40",
      "high": "244.40",
      "low": "235.60",
      "close": "236.80",
      "average": "237.5114",
      "volume": "53190",
      "turnover": "12633220.3",
      "trades": "784"
    },
    {
      "date": "2023-03-29",
      "bid": "241.60",
      "ask": "242.00",
      "open": "238.00",
      "high": "242.60",
      "low": "237.60",
      "close": "242.00",
      "average": "240.9428",
      "volume": "59519",
      "turnover": "14340691.8",
      "trades": "656"
    },
    {
      "date": "2023-03-30",
      "bid": "246.00",
      "ask": "246.60",
      "open": "243.60",
      "high": "248.20",
      "low": "242.60",
      "close": "246.20",
      "average": "245.4267",
      "volume": "58737",
      "turnover": "14415636.3",
      "trades": "747"
    },
    {
      "date": "2023-03-31",
      "bid": "246.40",
      "ask": "246.80",
      "open": "246.20",
      "high": "248.80",
      "low": "243.00",
      "close": "247.00",
      "average": "246.0975",
      "volume": "68691",
      "turnover": "16904892",
      "trades": "913"
    },
    {
      "date": "2023-04-03",
      "bid": "247.20",
      "ask": "247.60",
      "open": "247.00",
      "high": "247.80",
      "low": "243.00",
      "close": "247.20",
      "average": "246.3229",
      "volume": "43437",
      "turnover": "10699526",
      "trades": "700"
    },
    {
      "date": "2023-04-04",
      "bid": "255.60",
      "ask": "256.00",
      "open": "247.20",
      "high": "258.00",
      "low": "247.20",
      "close": "255.40",
      "average": "255.3693",
      "volume": "63969",
      "turnover": "16336537.7",
      "trades": "923"
    },
    {
      "date": "2023-04-05",
      "bid": "251.60",
      "ask": "252.40",
      "open": "255.40",
      "high": "258.00",
      "low": "250.40",
      "close": "252.60",
      "average": "254.2209",
      "volume": "65433",
      "turnover": "16635679",
      "trades": "1168"
    },
    {
      "date": "2023-04-06",
      "bid": "256.20",
      "ask": "256.80",
      "open": "252.40",
      "high": "257.20",
      "low": "251.60",
      "close": "257.20",
      "average": "255.3523",
      "volume": "11518",
      "turnover": "2941180",
      "trades": "303"
    },
    {
      "date": "2023-04-11",
      "bid": "262.40",
      "ask": "263.00",
      "open": "260.60",
      "high": "264.00",
      "low": "258.20",
      "close": "262.80",
      "average": "262.1744",
      "volume": "41140",
      "turnover": "10785852.9",
      "trades": "804"
    },
    {
      "date": "2023-04-12",
      "bid": "262.40",
      "ask": "262.80",
      "open": "265.00",
      "high": "270.60",
      "low": "262.00",
      "close": "263.20",
      "average": "265.2469",
      "volume": "45515",
      "turnover": "12072749.9",
      "trades": "931"
    },
    {
      "date": "2023-04-13",
      "bid": "265.20",
      "ask": "265.80",
      "open": "264.60",
      "high": "266.80",
      "low": "263.00",
      "close": "265.40",
      "average": "264.9715",
      "volume": "29419",
      "turnover": "7795218.8",
      "trades": "651"
    },
    {
      "date": "2023-04-14",
      "bid": "267.20",
      "ask": "267.80",
      "open": "268.00",
      "high": "271.40",
      "low": "266.20",
      "close": "268.20",
      "average": "268.4641",
      "volume": "31605",
      "turnover": "8484807.4",
      "trades": "646"
    },
    {
      "date": "2023-04-17",
      "bid": "264.60",
      "ask": "265.20",
      "open": "268.20",
      "high": "271.00",
      "low": "264.40",
      "close": "265.80",
      "average": "267.4911",
      "volume": "48114",
      "turnover": "12870066.8",
      "trades": "781"
    },
    {
      "date": "2023-04-18",
      "bid": "260.80",
      "ask": "261.40",
      "open": "265.60",
      "high": "265.60",
      "low": "260.40",
      "close": "261.60",
      "average": "262.3511",
      "volume": "25398",
      "turnover": "6663193.8",
      "trades": "581"
    },
    {
      "date": "2023-04-19",
      "bid": "267.60",
      "ask": "268.00",
      "open": "264.20",
      "high": "271.80",
      "low": "263.00",
      "close": "267.60",
      "average": "266.6924",
      "volume": "97282",
      "turnover": "25944385.8",
      "trades": "1047"
    },
    {
      "date": "2023-04-20",
      "bid": "256.20",
      "ask": "256.80",
      "open": "266.00",
      "high": "266.00",
      "low": "255.40",
      "close": "255.60",
      "average": "258.117",
      "volume": "50100",
      "turnover": "12931696.4",
      "trades": "970"
    },
    {
      "date": "2023-04-21",
      "bid": "254.20",
      "ask": "255.00",
      "open": "257.00",
      "high": "257.40",
      "low": "250.80",
      "close": "254.20",
      "average": "253.6829",
      "volume": "46208",
      "turnover": "11722130",
      "trades": "743"
    },
    {
      "date": "2023-04-24",
      "bid": "253.40",
      "ask": "254.00",
      "open": "253.00",
      "high": "257.60",
      "low": "252.20",
      "close": "253.40",
      "average": "254.8793",
      "volume": "40751",
      "turnover": "10386580",
      "trades": "839"
    },
    {
      "date": "2023-04-25",
      "bid": "256.20",
      "ask": "256.60",
      "open": "252.40",
      "high": "257.60",
      "low": "250.20",
      "close": "256.20",
      "average": "254.3136",
      "volume": "37790",
      "turnover": "9611036",
      "trades": "916"
    },
    {
      "date": "2023-04-26",
      "bid": "259.00",
      "ask": "259.60",
      "open": "254.80",
      "high": "260.00",
      "low": "250.00",
      "close": "260.00",
      "average": "255.8947",
      "volume": "33383",
      "turnover": "8542228.69",
      "trades": "871"
    },
    {
      "date": "2023-04-27",
      "bid": "248.40",
      "ask": "249.00",
      "open": "260.00",
      "high": "261.20",
      "low": "248.20",
      "close": "249.20",
      "average": "254.6828",
      "volume": "100394",
      "turnover": "25565813.7",
      "trades": "1304"
    },
    {
      "date": "2023-04-28",
      "bid": "260.80",
      "ask": "261.80",
      "open": "249.20",
      "high": "262.20",
      "low": "249.20",
      "close": "261.40",
      "average": "257.63",
      "volume": "65267",
      "turnover": "16812258.1",
      "trades": "888"
    },
    {
      "date": "2023-05-02",
      "bid": "261.00",
      "ask": "261.80",
      "open": "261.80",
      "high": "264.40",
      "low": "259.00",
      "close": "261.80",
      "average": "262.3083",
      "volume": "57578",
      "turnover": "15096010.1",
      "trades": "950"
    },
    {
      "date": "2023-05-03",
      "bid": "262.40",
      "ask": "263.00",
      "open": "263.20",
      "high": "265.20",
      "low": "256.60",
      "close": "262.80",
      "average": "259.6355",
      "volume": "72427",
      "turnover": "18801804.6",
      "trades": "1016"
    },
    {
      "date": "2023-05-04",
      "bid": "258.00",
      "ask": "258.80",
      "open": "262.80",
      "high": "263.20",
      "low": "256.00",
      "close": "258.80",
      "average": "258.6335",
      "volume": "42517",
      "turnover": "10990528.2",
      "trades": "828"
    },
    {
      "date": "2023-05-05",
      "bid": "265.80",
      "ask": "266.40",
      "open": "260.40",
      "high": "266.60",
      "low": "258.20",
      "close": "266.60",
      "average": "264.3583",
      "volume": "31430",
      "turnover": "8307198.1",
      "trades": "709"
    },
    {
      "date": "2023-05-08",
      "bid": "259.40",
      "ask": "260.20",
      "open": "266.60",
      "high": "266.60",
      "low": "258.20",
      "close": "259.40",
      "average": "261.6785",
      "volume": "30171",
      "turnover": "7896313.9",
      "trades": "797"
    },
    {
      "date": "2023-05-09",
      "bid": "256.40",
      "ask": "257.00",
      "open": "259.40",
      "high": "260.20",
      "low": "252.60",
      "close": "257.00",
      "average": "255.9971",
      "volume": "32038",
      "turnover": "8201199.3",
      "trades": "728"
    },
    {
      "date": "2023-05-10",
      "bid": "251.80",
      "ask": "252.60",
      "open": "258.00",
      "high": "264.40",
      "low": "251.20",
      "close": "252.60",
      "average": "257.6159",
      "volume": "59230",
      "turnover": "15258590.2",
      "trades": "1252"
    },
    {
      "date": "2023-05-11",
      "bid": "256.80",
      "ask": "257.40",
      "open": "252.80",
      "high": "258.20",
      "low": "252.80",
      "close": "257.00",
      "average": "256.1507",
      "volume": "41014",
      "turnover": "10505766.8",
      "trades": "941"
    },
    {
      "date": "2023-05-12",
      "bid": "255.60",
      "ask": "256.20",
      "open": "258.20",
      "high": "260.00",
      "low": "253.80",
      "close": "255.80",
      "average": "255.4525",
      "volume": "20761",
      "turnover": "5303473.7",
      "trades": "631"
    },
    {
      "date": "2023-05-15",
      "bid": "259.40",
      "ask": "259.80",
      "open": "256.20",
      "high": "259.80",
      "low": "253.00",
      "close": "259.60",
      "average": "257.494",
      "volume": "31559",
      "turnover": "8126252.8",
      "trades": "658"
    },
    {
      "date": "2023-05-16",
      "bid": "256.40",
      "ask": "256.80",
      "open": "259.60",
      "high": "261.20",
      "low": "255.80",
      "close": "256.60",
      "average": "258.8741",
      "volume": "26858",
      "turnover": "6952840.6",
      "trades": "601"
    },
    {
      "date": "2023-05-17",
      "bid": "248.80",
      "ask": "249.80",
      "open": "256.40",
      "high": "256.40",
      "low": "248.40",
      "close": "248.40",
      "average": "250.875",
      "volume": "21658",
      "turnover": "5433451",
      "trades": "585"
    },
    {
      "date": "2023-05-19",
      "bid": "254.60",
      "ask": "254.80",
      "open": "252.00",
      "high": "255.40",
      "low": "247.80",
      "close": "255.20",
      "average": "252.3703",
      "volume": "62419",
      "turnover": "15747911.4",
      "trades": "1013"
    },
    {
      "date": "2023-05-22",
      "bid": "259.60",
      "ask": "260.40",
      "open": "254.80",
      "high": "262.00",
      "low": "251.40",
      "close": "261.20",
      "average": "257.3289",
      "volume": "50394",
      "turnover": "12967832.4",
      "trades": "925"
    },
    {
      "date": "2023-05-23",
      "bid": "258.00",
      "ask": "258.40",
      "open": "261.00",
      "high": "263.00",
      "low": "257.40",
      "close": "258.80",
      "average": "259.6952",
      "volume": "28941",
      "turnover": "7515840.2",
      "trades": "740"
    },
    {
      "date": "2023-05-24",
      "bid": "251.00",
      "ask": "251.40",
      "open": "255.00",
      "high": "255.00",
      "low": "250.00",
      "close": "250.60",
      "average": "251.108",
      "volume": "33445",
      "turnover": "8398334",
      "trades": "737"
    },
    {
      "date": "2023-05-25",
      "bid": "250.00",
      "ask": "250.20",
      "open": "252.60",
      "high": "253.40",
      "low": "250.00",
      "close": "250.00",
      "average": "250.9252",
      "volume": "29210",
      "turnover": "7329585",
      "trades": "723"
    },
    {
      "date": "2023-05-26",
      "bid": "252.60",
      "ask": "253.20",
      "open": "250.20",
      "high": "254.60",
      "low": "247.60",
      "close": "253.20",
      "average": "251.3602",
      "volume": "33044",
      "turnover": "8305948",
      "trades": "607"
    },
    {
      "date": "2023-05-29",
      "bid": "252.00",
      "ask": "252.40",
      "open": "255.20",
      "high": "259.20",
      "low": "251.20",
      "close": "252.40",
      "average": "253.7892",
      "volume": "18382",
      "turnover": "4665148",
      "trades": "588"
    },
    {
      "date": "2023-05-30",
      "bid": "252.80",
      "ask": "253.20",
      "open": "252.40",
      "high": "254.40",
      "low": "249.00",
      "close": "252.60",
      "average": "252.0748",
      "volume": "28623",
      "turnover": "7215691.8",
      "trades": "704"
    },
    {
      "date": "2023-05-31",
      "bid": "245.40",
      "ask": "245.80",
      "open": "250.40",
      "high": "250.40",
      "low": "243.60",
      "close": "244.80",
      "average": "245.4055",
      "volume": "94621",
      "turnover": "23218399",
      "trades": "1206"
    },
    {
      "date": "2023-06-01",
      "bid": "252.40",
      "ask": "252.80",
      "open": "246.00",
      "high": "252.80",
      "low": "246.00",
      "close": "252.00",
      "average": "250.3861",
      "volume": "37402",
      "turnover": "9364570.3",
      "trades": "771"
    },
    {
      "date": "2023-06-02",
      "bid": "262.60",
      "ask": "263.00",
      "open": "254.00",
      "high": "263.60",
      "low": "250.80",
      "close": "263.20",
      "average": "258.6836",
      "volume": "51094",
      "turnover": "13217181.2",
      "trades": "868"
    },
    {
      "date": "2023-06-05",
      "bid": "260.00",
      "ask": "260.40",
      "open": "263.40",
      "high": "264.80",
      "low": "259.20",
      "close": "259.60",
      "average": "261.8637",
      "volume": "29069",
      "turnover": "7612440.2",
      "trades": "742"
    },
    {
      "date": "2023-06-07",
      "bid": "252.20",
      "ask": "252.60",
      "open": "259.60",
      "high": "260.40",
      "low": "249.00",
      "close": "252.40",
      "average": "252.644",
      "volume": "48212",
      "turnover": "12180473",
      "trades": "1093"
    },
    {
      "date": "2023-06-08",
      "bid": "247.00",
      "ask": "247.20",
      "open": "252.00",
      "high": "252.00",
      "low": "245.00",
      "close": "247.20",
      "average": "247.0461",
      "volume": "30045",
      "turnover": "7422501.4",
      "trades": "805"
    },
    {
      "date": "2023-06-09",
      "bid": "248.40",
      "ask": "248.80",
      "open": "247.40",
      "high": "249.20",
      "low": "243.00",
      "close": "248.00",
      "average": "246.2437",
      "volume": "39706",
      "turnover": "9777278.6",
      "trades": "780"
    },
    {
      "date": "2023-06-12",
      "bid": "248.60",
      "ask": "249.20",
      "open": "248.40",
      "high": "250.80",
      "low": "246.80",
      "close": "248.40",
      "average": "248.7708",
      "volume": "192693",
      "turnover": "47913837.8",
      "trades": "864"
    },
    {
      "date": "2023-06-13",
      "bid": "255.80",
      "ask": "256.20",
      "open": "250.00",
      "high": "258.00",
      "low": "250.00",
      "close": "255.60",
      "average": "255.6111",
      "volume": "54804",
      "turnover": "14008539",
      "trades": "1171"
    },
    {
      "date": "2023-06-14",
      "bid": "260.40",
      "ask": "260.80",
      "open": "255.60",
      "high": "260.80",
      "low": "254.40",
      "close": "260.80",
      "average": "259.4497",
      "volume": "41114",
      "turnover": "10667015.4",
      "trades": "855"
    },
    {
      "date": "2023-06-15",
      "bid": "260.80",
      "ask": "261.20",
      "open": "260.80",
      "high": "264.80",
      "low": "257.20",
      "close": "261.40",
      "average": "261.9886",
      "volume": "49033",
      "turnover": "12846087.2",
      "trades": "799"
    },
    {
      "date": "2023-06-16",
      "bid": "254.20",
      "ask": "254.80",
      "open": "262.60",
      "high": "265.40",
      "low": "254.20",
      "close": "256.00",
      "average": "257.7648",
      "volume": "61375",
      "turnover": "15820314",
      "trades": "700"
    },
    {
      "date": "2023-06-19",
      "bid": "249.60",
      "ask": "250.00",
      "open": "254.80",
      "high": "254.80",
      "low": "246.20",
      "close": "249.40",
      "average": "250.0401",
      "volume": "56744",
      "turnover": "14188278",
      "trades": "940"
    },
    {
      "date": "2023-06-20",
      "bid": "247.20",
      "ask": "247.80",
      "open": "248.60",
      "high": "250.00",
      "low": "246.80",
      "close": "247.60",
      "average": "248.2144",
      "volume": "33713",
      "turnover": "8368052.8",
      "trades": "677"
    },
    {
      "date": "2023-06-21",
      "bid": "246.00",
      "ask": "246.20",
      "open": "249.20",
      "high": "249.60",
      "low": "244.80",
      "close": "245.60",
      "average": "246.4903",
      "volume": "40175",
      "turnover": "9902752.69",
      "trades": "796"
    },
    {
      "date": "2023-06-22",
      "bid": "245.60",
      "ask": "246.00",
      "open": "244.20",
      "high": "247.20",
      "low": "241.00",
      "close": "245.80",
      "average": "245.2089",
      "volume": "33648",
      "turnover": "8250790.4",
      "trades": "841"
    },
    {
      "date": "2023-06-26",
      "bid": "241.60",
      "ask": "242.00",
      "open": "245.80",
      "high": "246.40",
      "low": "238.20",
      "close": "242.40",
      "average": "241.3757",
      "volume": "34908",
      "turnover": "8426784.8",
      "trades": "1063"
    },
    {
      "date": "2023-06-27",
      "bid": "244.00",
      "ask": "244.40",
      "open": "248.80",
      "high": "248.80",
      "low": "240.00",
      "close": "244.60",
      "average": "242.8272",
      "volume": "38693",
      "turnover": "9395741.4",
      "trades": "921"
    },
    {
      "date": "2023-06-28",
      "bid": "249.60",
      "ask": "250.00",
      "open": "246.00",
      "high": "250.00",
      "low": "246.00",
      "close": "250.00",
      "average": "248.8353",
      "volume": "39050",
      "turnover": "9714276.9",
      "trades": "634"
    },
    {
      "date": "2023-06-29",
      "bid": "249.20",
      "ask": "249.60",
      "open": "249.20",
      "high": "251.60",
      "low": "243.40",
      "close": "249.80",
      "average": "248.2931",
      "volume": "35318",
      "turnover": "8769214.6",
      "trades": "672"
    },
    {
      "date": "2023-06-30",
      "bid": "250.60",
      "ask": "251.20",
      "open": "249.80",
      "high": "252.80",
      "low": "248.60",
      "close": "250.60",
      "average": "250.5634",
      "volume": "36309",
      "turnover": "9097707.4",
      "trades": "667"
    },
    {
      "date": "2023-07-03",
      "bid": "243.60",
      "ask": "244.40",
      "open": "250.60",
      "high": "250.60",
      "low": "240.80",
      "close": "244.00",
      "average": "243.7573",
      "volume": "45930",
      "turnover": "11195686.2",
      "trades": "970"
    },
    {
      "date": "2023-07-04",
      "bid": "242.80",
      "ask": "243.60",
      "open": "241.20",
      "high": "245.60",
      "low": "241.20",
      "close": "243.00",
      "average": "243.3506",
      "volume": "34370",
      "turnover": "8364059.3",
      "trades": "662"
    },
    {
      "date": "2023-07-05",
      "bid": "235.80",
      "ask": "236.20",
      "open": "241.00",
      "high": "242.00",
      "low": "236.00",
      "close": "236.20",
      "average": "238.2499",
      "volume": "32042",
      "turnover": "7634002.6",
      "trades": "776"
    },
    {
      "date": "2023-07-06",
      "bid": "234.20",
      "ask": "234.60",
      "open": "234.20",
      "high": "239.00",
      "low": "234.00",
      "close": "234.80",
      "average": "236.3855",
      "volume": "48211",
      "turnover": "11396372.2",
      "trades": "1015"
    },
    {
      "date": "2023-07-07",
      "bid": "237.80",
      "ask": "238.00",
      "open": "235.00",
      "high": "239.60",
      "low": "233.00",
      "close": "238.00",
      "average": "236.7916",
      "volume": "48628",
      "turnover": "11514703.4",
      "trades": "960"
    },
    {
      "date": "2023-07-10",
      "bid": "231.80",
      "ask": "232.60",
      "open": "235.20",
      "high": "237.20",
      "low": "231.40",
      "close": "232.20",
      "average": "232.9708",
      "volume": "33121",
      "turnover": "7716226.6",
      "trades": "774"
    },
    {
      "date": "2023-07-11",
      "bid": "234.00",
      "ask": "234.40",
      "open": "233.20",
      "high": "235.40",
      "low": "232.20",
      "close": "234.40",
      "average": "234.1404",
      "volume": "44837",
      "turnover": "10498161.3",
      "trades": "754"
    },
    {
      "date": "2023-07-12",
      "bid": "237.20",
      "ask": "237.40",
      "open": "234.40",
      "high": "238.20",
      "low": "231.40",
      "close": "237.80",
      "average": "235.7329",
      "volume": "46927",
      "turnover": "11062454.6",
      "trades": "1047"
    },
    {
      "date": "2023-07-13",
      "bid": "237.20",
      "ask": "237.60",
      "open": "237.80",
      "high": "239.60",
      "low": "235.60",
      "close": "238.40",
      "average": "237.8147",
      "volume": "44015",
      "turnover": "10467413.19",
      "trades": "991"
    },
    {
      "date": "2023-07-14",
      "bid": "234.80",
      "ask": "235.20",
      "open": "236.80",
      "high": "236.80",
      "low": "230.20",
      "close": "235.60",
      "average": "233.7614",
      "volume": "71132",
      "turnover": "16628133",
      "trades": "1397"
    },
    {
      "date": "2023-07-17",
      "bid": "229.20",
      "ask": "229.80",
      "open": "235.00",
      "high": "235.00",
      "low": "227.60",
      "close": "229.40",
      "average": "230.6414",
      "volume": "38096",
      "turnover": "8786734.8",
      "trades": "826"
    },
    {
      "date": "2023-07-18",
      "bid": "231.80",
      "ask": "232.00",
      "open": "229.40",
      "high": "232.40",
      "low": "226.60",
      "close": "232.20",
      "average": "229.9893",
      "volume": "32035",
      "turnover": "7367707.2",
      "trades": "765"
    },
    {
      "date": "2023-07-19",
      "bid": "235.00",
      "ask": "235.60",
      "open": "232.00",
      "high": "236.00",
      "low": "231.00",
      "close": "236.00",
      "average": "234.4469",
      "volume": "35287",
      "turnover": "8272930.2",
      "trades": "713"
    },
    {
      "date": "2023-07-20",
      "bid": "231.00",
      "ask": "231.80",
      "open": "233.20",
      "high": "234.60",
      "low": "231.00",
      "close": "231.60",
      "average": "232.3129",
      "volume": "19516",
      "turnover": "4533819.4",
      "trades": "524"
    },
    {
      "date": "2023-07-21",
      "bid": "230.00",
      "ask": "230.60",
      "open": "231.00",
      "high": "231.40",
      "low": "228.20",
      "close": "230.60",
      "average": "230.2058",
      "volume": "46790",
      "turnover": "10771376.1",
      "trades": "799"
    },
    {
      "date": "2023-07-24",
      "bid": "233.80",
      "ask": "234.40",
      "open": "228.60",
      "high": "235.20",
      "low": "228.60",
      "close": "234.00",
      "average": "233.3142",
      "volume": "24645",
      "turnover": "5750046.6",
      "trades": "614"
    },
    {
      "date": "2023-07-25",
      "bid": "238.00",
      "ask": "238.80",
      "open": "234.00",
      "high": "238.80",
      "low": "231.60",
      "close": "238.80",
      "average": "236.0147",
      "volume": "20131",
      "turnover": "4751212.59",
      "trades": "612"
    },
    {
      "date": "2023-07-26",
      "bid": "233.80",
      "ask": "234.00",
      "open": "238.80",
      "high": "238.80",
      "low": "232.80",
      "close": "234.00",
      "average": "234.5201",
      "volume": "35762",
      "turnover": "8386906.2",
      "trades": "733"
    },
    {
      "date": "2023-07-27",
      "bid": "229.00",
      "ask": "229.20",
      "open": "234.00",
      "high": "237.60",
      "low": "228.80",
      "close": "228.80",
      "average": "231.2854",
      "volume": "45478",
      "turnover": "10518512.4",
      "trades": "1030"
    },
    {
      "date": "2023-07-28",
      "bid": "227.00",
      "ask": "227.40",
      "open": "227.20",
      "high": "228.80",
      "low": "224.60",
      "close": "227.80",
      "average": "226.7954",
      "volume": "36341",
      "turnover": "8241969.6",
      "trades": "868"
    },
    {
      "date": "2023-07-31",
      "bid": "224.00",
      "ask": "224.20",
      "open": "227.40",
      "high": "227.40",
      "low": "222.20",
      "close": "223.80",
      "average": "223.9275",
      "volume": "42070",
      "turnover": "9420631",
      "trades": "958"
    },
    {
      "date": "2023-08-01",
      "bid": "221.40",
      "ask": "222.00",
      "open": "223.80",
      "high": "223.80",
      "low": "221.20",
      "close": "222.20",
      "average": "222.5781",
      "volume": "39855",
      "turnover": "8871182.1",
      "trades": "778"
    },
    {
      "date": "2023-08-02",
      "bid": "217.20",
      "ask": "217.40",
      "open": "219.60",
      "high": "220.00",
      "low": "217.00",
      "close": "217.40",
      "average": "218.3607",
      "volume": "31149",
      "turnover": "6801547.6",
      "trades": "826"
    },
    {
      "date": "2023-08-03",
      "bid": "214.20",
      "ask": "214.80",
      "open": "215.00",
      "high": "218.60",
      "low": "213.20",
      "close": "214.80",
      "average": "215.1986",
      "volume": "39722",
      "turnover": "8548131",
      "trades": "908"
    },
    {
      "date": "2023-08-04",
      "bid": "217.00",
      "ask": "217.20",
      "open": "215.60",
      "high": "218.60",
      "low": "214.20",
      "close": "217.00",
      "average": "216.5405",
      "volume": "61404",
      "turnover": "13296453.9",
      "trades": "1091"
    },
    {
      "date": "2023-08-07",
      "bid": "215.00",
      "ask": "215.40",
      "open": "216.20",
      "high": "217.40",
      "low": "213.60",
      "close": "215.40",
      "average": "215.5891",
      "volume": "26796",
      "turnover": "5776925.8",
      "trades": "681"
    },
    {
      "date": "2023-08-08",
      "bid": "213.00",
      "ask": "213.40",
      "open": "215.40",
      "high": "215.40",
      "low": "212.40",
      "close": "214.00",
      "average": "214.0435",
      "volume": "49415",
      "turnover": "10577035.8",
      "trades": "860"
    },
    {
      "date": "2023-08-09",
      "bid": "214.40",
      "ask": "215.00",
      "open": "214.80",
      "high": "216.80",
      "low": "214.40",
      "close": "215.00",
      "average": "215.2789",
      "volume": "38483",
      "turnover": "8284579.4",
      "trades": "751"
    },
    {
      "date": "2023-08-10",
      "bid": "217.80",
      "ask": "218.20",
      "open": "215.00",
      "high": "219.60",
      "low": "215.00",
      "close": "218.40",
      "average": "218.0182",
      "volume": "24122",
      "turnover": "5259034.59",
      "trades": "554"
    },
    {
      "date": "2023-08-11",
      "bid": "214.20",
      "ask": "214.60",
      "open": "218.40",
      "high": "220.00",
      "low": "214.40",
      "close": "214.80",
      "average": "216.0784",
      "volume": "23833",
      "turnover": "5149796.2",
      "trades": "612"
    },
    {
      "date": "2023-08-14",
      "bid": "214.20",
      "ask": "215.00",
      "open": "214.00",
      "high": "216.60",
      "low": "212.40",
      "close": "214.40",
      "average": "214.5956",
      "volume": "17382",
      "turnover": "3730100.8",
      "trades": "458"
    },
    {
      "date": "2023-08-15",
      "bid": "210.80",
      "ask": "211.40",
      "open": "214.40",
      "high": "214.40",
      "low": "210.00",
      "close": "211.40",
      "average": "211.4924",
      "volume": "25916",
      "turnover": "5481022.4",
      "trades": "670"
    },
    {
      "date": "2023-08-16",
      "bid": "209.80",
      "ask": "210.40",
      "open": "211.40",
      "high": "211.80",
      "low": "208.60",
      "close": "210.80",
      "average": "209.9784",
      "volume": "32296",
      "turnover": "6781460.8",
      "trades": "773"
    },
    {
      "date": "2023-08-17",
      "bid": "203.80",
      "ask": "204.40",
      "open": "210.20",
      "high": "210.20",
      "low": "203.80",
      "close": "204.40",
      "average": "205.6943",
      "volume": "32951",
      "turnover": "6777832.2",
      "trades": "721"
    },
    {
      "date": "2023-08-18",
      "bid": "207.00",
      "ask": "207.60",
      "open": "204.20",
      "high": "207.60",
      "low": "202.20",
      "close": "207.40",
      "average": "205.2243",
      "volume": "56381",
      "turnover": "11570809.2",
      "trades": "923"
    },
    {
      "date": "2023-08-21",
      "bid": "205.00",
      "ask": "205.60",
      "open": "207.40",
      "high": "209.80",
      "low": "205.40",
      "close": "205.60",
      "average": "207.3891",
      "volume": "29177",
      "turnover": "6050989",
      "trades": "581"
    },
    {
      "date": "2023-08-22",
      "bid": "207.00",
      "ask": "207.60",
      "open": "205.60",
      "high": "207.80",
      "low": "203.60",
      "close": "207.80",
      "average": "206.3958",
      "volume": "72172",
      "turnover": "14895997.2",
      "trades": "1735"
    },
    {
      "date": "2023-08-23",
      "bid": "207.40",
      "ask": "208.00",
      "open": "207.80",
      "high": "211.60",
      "low": "206.20",
      "close": "207.80",
      "average": "208.2107",
      "volume": "52987",
      "turnover": "11031185.3",
      "trades": "959"
    },
    {
      "date": "2023-08-24",
      "bid": "210.40",
      "ask": "210.80",
      "open": "209.80",
      "high": "214.00",
      "low": "209.80",
      "close": "210.20",
      "average": "211.5029",
      "volume": "47254",
      "turnover": "9994356.8",
      "trades": "940"
    },
    {
      "date": "2023-08-25",
      "bid": "215.20",
      "ask": "215.60",
      "open": "210.20",
      "high": "219.80",
      "low": "209.00",
      "close": "215.80",
      "average": "216.5778",
      "volume": "61662",
      "turnover": "13354621.4",
      "trades": "1388"
    },
    {
      "date": "2023-08-28",
      "bid": "218.40",
      "ask": "219.00",
      "open": "215.80",
      "high": "219.60",
      "low": "214.20",
      "close": "218.40",
      "average": "217.1937",
      "volume": "30612",
      "turnover": "6648553",
      "trades": "666"
    },
    {
      "date": "2023-08-29",
      "bid": "221.00",
      "ask": "221.40",
      "open": "219.00",
      "high": "222.40",
      "low": "218.20",
      "close": "220.60",
      "average": "219.8827",
      "volume": "25088",
      "turnover": "5516415.6",
      "trades": "599"
    },
    {
      "date": "2023-08-30",
      "bid": "216.40",
      "ask": "217.00",
      "open": "221.00",
      "high": "222.80",
      "low": "216.40",
      "close": "216.80",
      "average": "219.0818",
      "volume": "21979",
      "turnover": "4815199.4",
      "trades": "544"
    },
    {
      "date": "2023-08-31",
      "bid": "219.40",
      "ask": "220.20",
      "open": "216.80",
      "high": "222.20",
      "low": "216.40",
      "close": "220.00",
      "average": "219.3732",
      "volume": "33201",
      "turnover": "7283423.4",
      "trades": "577"
    },
    {
      "date": "2023-09-01",
      "bid": "214.80",
      "ask": "215.40",
      "open": "219.40",
      "high": "219.40",
      "low": "215.00",
      "close": "215.40",
      "average": "216.8025",
      "volume": "35141",
      "turnover": "7619319.4",
      "trades": "680"
    },
    {
      "date": "2023-09-04",
      "bid": "215.60",
      "ask": "216.60",
      "open": "216.20",
      "high": "218.20",
      "low": "215.40",
      "close": "215.60",
      "average": "216.6476",
      "volume": "26981",
      "turnover": "5845370.2",
      "trades": "535"
    },
    {
      "date": "2023-09-05",
      "bid": "216.00",
      "ask": "217.20",
      "open": "214.80",
      "high": "217.00",
      "low": "213.00",
      "close": "217.00",
      "average": "216.0936",
      "volume": "36881",
      "turnover": "7969768.2",
      "trades": "515"
    },
    {
      "date": "2023-09-06",
      "bid": "215.80",
      "ask": "216.20",
      "open": "216.00",
      "high": "217.20",
      "low": "214.60",
      "close": "216.60",
      "average": "216.119",
      "volume": "25843",
      "turnover": "5585164",
      "trades": "434"
    },
    {
      "date": "2023-09-07",
      "bid": "212.00",
      "ask": "212.60",
      "open": "215.20",
      "high": "215.80",
      "low": "210.40",
      "close": "212.20",
      "average": "212.7684",
      "volume": "25488",
      "turnover": "5424479.8",
      "trades": "473"
    },
    {
      "date": "2023-09-08",
      "bid": "208.40",
      "ask": "208.60",
      "open": "212.00",
      "high": "212.00",
      "low": "208.00",
      "close": "208.40",
      "average": "209.6826",
      "volume": "20874",
      "turnover": "4376915",
      "trades": "541"
    },
    {
      "date": "2023-09-11",
      "bid": "211.60",
      "ask": "212.00",
      "open": "208.40",
      "high": "212.60",
      "low": "208.00",
      "close": "212.40",
      "average": "210.839",
      "volume": "35504",
      "turnover": "7485190",
      "trades": "677"
    },
    {
      "date": "2023-09-12",
      "bid": "208.60",
      "ask": "209.20",
      "open": "212.20",
      "high": "212.20",
      "low": "207.60",
      "close": "209.20",
      "average": "209.1396",
      "volume": "34219",
      "turnover": "7156548.6",
      "trades": "649"
    },
    {
      "date": "2023-09-13",
      "bid": "208.20",
      "ask": "208.60",
      "open": "208.40",
      "high": "208.80",
      "low": "205.20",
      "close": "208.80",
      "average": "207.6327",
      "volume": "23924",
      "turnover": "4967404.8",
      "trades": "626"
    },
    {
      "date": "2023-09-14",
      "bid": "211.60",
      "ask": "212.40",
      "open": "208.60",
      "high": "212.00",
      "low": "206.60",
      "close": "212.00",
      "average": "209.0107",
      "volume": "30238",
      "turnover": "6320067",
      "trades": "674"
    },
    {
      "date": "2023-09-15",
      "bid": "212.00",
      "ask": "212.40",
      "open": "213.80",
      "high": "217.00",
      "low": "212.00",
      "close": "212.00",
      "average": "213.5383",
      "volume": "106968",
      "turnover": "22847003.6",
      "trades": "1037"
    },
    {
      "date": "2023-09-18",
      "bid": "210.00",
      "ask": "210.40",
      "open": "211.20",
      "high": "213.40",
      "low": "210.00",
      "close": "210.60",
      "average": "211.4524",
      "volume": "26688",
      "turnover": "5644766.9",
      "trades": "641"
    },
    {
      "date": "2023-09-19",
      "bid": "207.40",
      "ask": "207.60",
      "open": "210.40",
      "high": "212.00",
      "low": "207.00",
      "close": "207.20",
      "average": "209.0853",
      "volume": "28145",
      "turnover": "5887260.4",
      "trades": "513"
    },
    {
      "date": "2023-09-20",
      "bid": "212.40",
      "ask": "212.60",
      "open": "205.40",
      "high": "213.40",
      "low": "205.40",
      "close": "213.00",
      "average": "210.5472",
      "volume": "665074",
      "turnover": "140029933.19",
      "trades": "648"
    },
    {
      "date": "2023-09-21",
      "bid": "210.00",
      "ask": "211.00",
      "open": "212.60",
      "high": "214.40",
      "low": "205.00",
      "close": "210.20",
      "average": "209.8422",
      "volume": "59051",
      "turnover": "12391457.4",
      "trades": "1157"
    },
    {
      "date": "2023-09-22",
      "bid": "212.20",
      "ask": "212.60",
      "open": "210.00",
      "high": "215.20",
      "low": "207.60",
      "close": "213.00",
      "average": "212.6309",
      "volume": "53559",
      "turnover": "11388285.8",
      "trades": "745"
    },
    {
      "date": "2023-09-25",
      "bid": "212.40",
      "ask": "212.80",
      "open": "212.20",
      "high": "214.00",
      "low": "210.20",
      "close": "212.40",
      "average": "212.0069",
      "volume": "43816",
      "turnover": "9289296",
      "trades": "900"
    },
    {
      "date": "2023-09-26",
      "bid": "208.80",
      "ask": "209.00",
      "open": "212.20",
      "high": "213.20",
      "low": "208.80",
      "close": "209.00",
      "average": "210.5668",
      "volume": "61486",
      "turnover": "12946910",
      "trades": "951"
    },
    {
      "date": "2023-09-27",
      "bid": "207.60",
      "ask": "208.00",
      "open": "209.00",
      "high": "211.40",
      "low": "206.60",
      "close": "208.40",
      "average": "209.3621",
      "volume": "57006",
      "turnover": "11934896.4",
      "trades": "913"
    },
    {
      "date": "2023-09-28",
      "bid": "211.80",
      "ask": "212.40",
      "open": "208.40",
      "high": "212.80",
      "low": "208.00",
      "close": "212.80",
      "average": "210.6792",
      "volume": "43117",
      "turnover": "9083854.4",
      "trades": "711"
    },
    {
      "date": "2023-09-29",
      "bid": "217.80",
      "ask": "218.20",
      "open": "212.80",
      "high": "218.80",
      "low": "212.60",
      "close": "218.00",
      "average": "216.9769",
      "volume": "81425",
      "turnover": "17669444.3",
      "trades": "897"
    },
    {
      "date": "2023-10-02",
      "bid": "217.20",
      "ask": "217.60",
      "open": "218.80",
      "high": "221.60",
      "low": "217.00",
      "close": "217.40",
      "average": "218.4554",
      "volume": "73433",
      "turnover": "16033411.8",
      "trades": "968"
    },
    {
      "date": "2023-10-03",
      "bid": "214.60",
      "ask": "214.80",
      "open": "216.20",
      "high": "218.40",
      "low": "214.00",
      "close": "214.40",
      "average": "216.3394",
      "volume": "67146",
      "turnover": "14526327.8",
      "trades": "980"
    },
    {
      "date": "2023-10-04",
      "bid": "211.40",
      "ask": "211.80",
      "open": "213.40",
      "high": "214.80",
      "low": "210.00",
      "close": "211.60",
      "average": "211.8511",
      "volume": "70637",
      "turnover": "14964526.2",
      "trades": "761"
    },
    {
      "date": "2023-10-05",
      "bid": "213.20",
      "ask": "213.60",
      "open": "211.80",
      "high": "214.60",
      "low": "210.20",
      "close": "213.40",
      "average": "212.7538",
      "volume": "53215",
      "turnover": "11321211.4",
      "trades": "725"
    },
    {
      "date": "2023-10-06",
      "bid": "216.40",
      "ask": "216.80",
      "open": "214.20",
      "high": "217.40",
      "low": "212.60",
      "close": "216.80",
      "average": "215.5689",
      "volume": "47280",
      "turnover": "10192102.4",
      "trades": "594"
    },
    {
      "date": "2023-10-09",
      "bid": "216.00",
      "ask": "216.60",
      "open": "216.00",
      "high": "219.20",
      "low": "215.00",
      "close": "216.00",
      "average": "217.0218",
      "volume": "62047",
      "turnover": "13465553.4",
      "trades": "1015"
    },
    {
      "date": "2023-10-10",
      "bid": "229.40",
      "ask": "229.80",
      "open": "218.00",
      "high": "229.80",
      "low": "218.00",
      "close": "229.40",
      "average": "225.7335",
      "volume": "98678",
      "turnover": "22280654.9",
      "trades": "1215"
    },
    {
      "date": "2023-10-11",
      "bid": "229.80",
      "ask": "230.20",
      "open": "230.40",
      "high": "234.40",
      "low": "228.20",
      "close": "230.40",
      "average": "231.1776",
      "volume": "86217",
      "turnover": "19931886.39",
      "trades": "1095"
    },
    {
      "date": "2023-10-12",
      "bid": "231.20",
      "ask": "231.60",
      "open": "231.40",
      "high": "236.80",
      "low": "231.40",
      "close": "231.40",
      "average": "233.6285",
      "volume": "67738",
      "turnover": "15825525.4",
      "trades": "1315"
    },
    {
      "date": "2023-10-13",
      "bid": "225.60",
      "ask": "226.00",
      "open": "231.40",
      "high": "231.60",
      "low": "225.60",
      "close": "226.20",
      "average": "227.0321",
      "volume": "40496",
      "turnover": "9193890",
      "trades": "661"
    },
    {
      "date": "2023-10-16",
      "bid": "219.40",
      "ask": "219.80",
      "open": "225.80",
      "high": "226.00",
      "low": "218.40",
      "close": "219.00",
      "average": "221.0306",
      "volume": "59507",
      "turnover": "13152792.8",
      "trades": "888"
    },
    {
      "date": "2023-10-17",
      "bid": "219.40",
      "ask": "219.80",
      "open": "219.00",
      "high": "220.60",
      "low": "214.40",
      "close": "219.80",
      "average": "217.8665",
      "volume": "37865",
      "turnover": "8249634.8",
      "trades": "631"
    },
    {
      "date": "2023-10-18",
      "bid": "214.60",
      "ask": "215.40",
      "open": "219.00",
      "high": "220.80",
      "low": "214.40",
      "close": "214.60",
      "average": "217.4786",
      "volume": "66469",
      "turnover": "14454035.2",
      "trades": "861"
    },
    {
      "date": "2023-10-19",
      "bid": "215.80",
      "ask": "216.80",
      "open": "214.60",
      "high": "219.80",
      "low": "214.60",
      "close": "215.60",
      "average": "217.4589",
      "volume": "43408",
      "turnover": "9439456.4",
      "trades": "677"
    },
    {
      "date": "2023-10-20",
      "bid": "215.40",
      "ask": "216.20",
      "open": "213.40",
      "high": "219.00",
      "low": "212.20",
      "close": "215.40",
      "average": "215.7923",
      "volume": "52333",
      "turnover": "11287792.5",
      "trades": "826"
    },
    {
      "date": "2023-10-23",
      "bid": "217.40",
      "ask": "217.80",
      "open": "215.60",
      "high": "220.00",
      "low": "211.60",
      "close": "218.00",
      "average": "215.2752",
      "volume": "44884",
      "turnover": "9662855.19",
      "trades": "783"
    },
    {
      "date": "2023-10-24",
      "bid": "218.20",
      "ask": "218.80",
      "open": "218.00",
      "high": "223.20",
      "low": "215.80",
      "close": "218.40",
      "average": "219.1786",
      "volume": "76385",
      "turnover": "16743461.8",
      "trades": "1257"
    },
    {
      "date": "2023-10-25",
      "bid": "206.20",
      "ask": "207.00",
      "open": "218.40",
      "high": "219.40",
      "low": "204.20",
      "close": "206.00",
      "average": "208.8369",
      "volume": "81083",
      "turnover": "16933124.6",
      "trades": "1451"
    },
    {
      "date": "2023-10-26",
      "bid": "213.40",
      "ask": "213.80",
      "open": "204.60",
      "high": "215.00",
      "low": "203.60",
      "close": "213.40",
      "average": "210.7943",
      "volume": "41749",
      "turnover": "8800301.3",
      "trades": "789"
    },
    {
      "date": "2023-10-27",
      "bid": "212.00",
      "ask": "212.40",
      "open": "215.00",
      "high": "215.00",
      "low": "210.80",
      "close": "212.80",
      "average": "212.6821",
      "volume": "37851",
      "turnover": "8050228.8",
      "trades": "638"
    },
    {
      "date": "2023-10-30",
      "bid": "214.00",
      "ask": "214.60",
      "open": "212.00",
      "high": "215.00",
      "low": "210.00",
      "close": "215.00",
      "average": "213.4636",
      "volume": "41619",
      "turnover": "8884182.8",
      "trades": "643"
    },
    {
      "date": "2023-10-31",
      "bid": "222.20",
      "ask": "222.80",
      "open": "215.00",
      "high": "223.60",
      "low": "214.00",
      "close": "222.60",
      "average": "220.8627",
      "volume": "52801",
      "turnover": "11661805",
      "trades": "698"
    },
    {
      "date": "2023-11-01",
      "bid": "221.00",
      "ask": "221.40",
      "open": "222.60",
      "high": "224.20",
      "low": "218.20",
      "close": "221.80",
      "average": "220.92",
      "volume": "36932",
      "turnover": "8159018.4",
      "trades": "579"
    },
    {
      "date": "2023-11-02",
      "bid": "229.20",
      "ask": "229.60",
      "open": "223.60",
      "high": "231.60",
      "low": "223.60",
      "close": "230.60",
      "average": "229.7095",
      "volume": "62433",
      "turnover": "14336550.9",
      "trades": "695"
    },
    {
      "date": "2023-11-03",
      "bid": "232.20",
      "ask": "233.00",
      "open": "230.60",
      "high": "234.20",
      "low": "229.80",
      "close": "232.40",
      "average": "231.8659",
      "volume": "30342",
      "turnover": "7035085",
      "trades": "485"
    },
    {
      "date": "2023-11-06",
      "bid": "227.60",
      "ask": "228.00",
      "open": "233.40",
      "high": "237.00",
      "low": "225.80",
      "close": "228.00",
      "average": "230.207",
      "volume": "65386",
      "turnover": "15051305.1",
      "trades": "1001"
    },
    {
      "date": "2023-11-07",
      "bid": "228.60",
      "ask": "229.40",
      "open": "228.00",
      "high": "230.20",
      "low": "226.60",
      "close": "229.00",
      "average": "228.5851",
      "volume": "42884",
      "turnover": "9802641.4",
      "trades": "475"
    },
    {
      "date": "2023-11-08",
      "bid": "225.00",
      "ask": "225.20",
      "open": "227.40",
      "high": "227.60",
      "low": "220.80",
      "close": "225.40",
      "average": "224.7514",
      "volume": "43995",
      "turnover": "9887934",
      "trades": "658"
    },
    {
      "date": "2023-11-09",
      "bid": "233.20",
      "ask": "234.00",
      "open": "224.20",
      "high": "234.20",
      "low": "222.00",
      "close": "233.40",
      "average": "228.5652",
      "volume": "46984",
      "turnover": "10738863.2",
      "trades": "711"
    },
    {
      "date": "2023-11-10",
      "bid": "230.40",
      "ask": "230.80",
      "open": "232.60",
      "high": "232.60",
      "low": "229.00",
      "close": "231.00",
      "average": "230.6441",
      "volume": "38694",
      "turnover": "8926549.5",
      "trades": "571"
    },
    {
      "date": "2023-11-13",
      "bid": "231.00",
      "ask": "231.20",
      "open": "231.40",
      "high": "233.20",
      "low": "229.00",
      "close": "231.80",
      "average": "230.8467",
      "volume": "59625",
      "turnover": "13765324",
      "trades": "757"
    },
    {
      "date": "2023-11-14",
      "bid": "243.40",
      "ask": "243.80",
      "open": "231.80",
      "high": "244.60",
      "low": "229.60",
      "close": "244.60",
      "average": "238.2041",
      "volume": "110548",
      "turnover": "26309185.2",
      "trades": "858"
    },
    {
      "date": "2023-11-15",
      "bid": "249.00",
      "ask": "249.20",
      "open": "244.60",
      "high": "250.00",
      "low": "243.00",
      "close": "249.00",
      "average": "248.5242",
      "volume": "76137",
      "turnover": "18925207.39",
      "trades": "993"
    },
    {
      "date": "2023-11-16",
      "bid": "246.00",
      "ask": "246.20",
      "open": "249.00",
      "high": "249.60",
      "low": "242.80",
      "close": "246.40",
      "average": "246.5565",
      "volume": "55667",
      "turnover": "13732783.9",
      "trades": "790"
    },
    {
      "date": "2023-11-17",
      "bid": "249.20",
      "ask": "249.60",
      "open": "246.40",
      "high": "252.00",
      "low": "246.40",
      "close": "249.40",
      "average": "250.1123",
      "volume": "31043",
      "turnover": "7764280.6",
      "trades": "573"
    },
    {
      "date": "2023-11-20",
      "bid": "256.20",
      "ask": "256.80",
      "open": "249.40",
      "high": "256.80",
      "low": "249.40",
      "close": "256.40",
      "average": "253.558",
      "volume": "39279",
      "turnover": "9959506.19",
      "trades": "743"
    },
    {
      "date": "2023-11-21",
      "bid": "257.00",
      "ask": "257.40",
      "open": "256.40",
      "high": "259.60",
      "low": "254.00",
      "close": "256.20",
      "average": "257.0055",
      "volume": "78218",
      "turnover": "20106604.1",
      "trades": "1156"
    },
    {
      "date": "2023-11-22",
      "bid": "257.80",
      "ask": "258.00",
      "open": "256.20",
      "high": "259.80",
      "low": "254.60",
      "close": "257.60",
      "average": "257.521",
      "volume": "56766",
      "turnover": "14618439.6",
      "trades": "982"
    },
    {
      "date": "2023-11-23",
      "bid": "257.20",
      "ask": "257.60",
      "open": "257.60",
      "high": "261.80",
      "low": "256.80",
      "close": "257.00",
      "average": "259.0107",
      "volume": "34514",
      "turnover": "8939497",
      "trades": "696"
    },
    {
      "date": "2023-11-24",
      "bid": "257.40",
      "ask": "257.80",
      "open": "257.00",
      "high": "258.80",
      "low": "255.80",
      "close": "257.00",
      "average": "257.1605",
      "volume": "29722",
      "turnover": "7643326.2",
      "trades": "639"
    },
    {
      "date": "2023-11-27",
      "bid": "249.20",
      "ask": "249.60",
      "open": "253.60",
      "high": "257.80",
      "low": "249.20",
      "close": "250.60",
      "average": "253.3146",
      "volume": "69081",
      "turnover": "17499224",
      "trades": "1208"
    },
    {
      "date": "2023-11-28",
      "bid": "250.20",
      "ask": "250.60",
      "open": "249.60",
      "high": "251.40",
      "low": "246.60",
      "close": "250.20",
      "average": "248.8547",
      "volume": "36233",
      "turnover": "9014522.9",
      "trades": "637"
    },
    {
      "date": "2023-11-29",
      "bid": "254.60",
      "ask": "255.20",
      "open": "250.00",
      "high": "256.40",
      "low": "249.20",
      "close": "255.20",
      "average": "254.4274",
      "volume": "46530",
      "turnover": "11839549.6",
      "trades": "634"
    },
    {
      "date": "2023-11-30",
      "bid": "254.00",
      "ask": "255.00",
      "open": "255.20",
      "high": "255.80",
      "low": "249.80",
      "close": "255.60",
      "average": "255.001",
      "volume": "132328",
      "turnover": "33743860.7",
      "trades": "620"
    },
    {
      "date": "2023-12-01",
      "bid": "251.00",
      "ask": "251.60",
      "open": "255.60",
      "high": "256.40",
      "low": "250.40",
      "close": "252.20",
      "average": "252.7829",
      "volume": "42797",
      "turnover": "10818803",
      "trades": "615"
    },
    {
      "date": "2023-12-04",
      "bid": "249.80",
      "ask": "250.40",
      "open": "252.20",
      "high": "256.60",
      "low": "249.20",
      "close": "250.20",
      "average": "251.8142",
      "volume": "33464",
      "turnover": "8427031.8",
      "trades": "551"
    },
    {
      "date": "2023-12-05",
      "bid": "261.40",
      "ask": "261.80",
      "open": "250.20",
      "high": "262.80",
      "low": "249.00",
      "close": "261.60",
      "average": "259.2211",
      "volume": "34927",
      "turnover": "9053815.8",
      "trades": "674"
    },
    {
      "date": "2023-12-06",
      "bid": "268.20",
      "ask": "268.60",
      "open": "261.80",
      "high": "269.80",
      "low": "261.80",
      "close": "269.00",
      "average": "264.9717",
      "volume": "254836",
      "turnover": "67525241.9",
      "trades": "981"
    },
    {
      "date": "2023-12-07",
      "bid": "272.80",
      "ask": "273.20",
      "open": "268.40",
      "high": "273.60",
      "low": "264.80",
      "close": "273.00",
      "average": "266.8195",
      "volume": "513841",
      "turnover": "137104776.6",
      "trades": "975"
    },
    {
      "date": "2023-12-08",
      "bid": "276.40",
      "ask": "276.80",
      "open": "276.00",
      "high": "281.20",
      "low": "274.00",
      "close": "277.00",
      "average": "277.6091",
      "volume": "58391",
      "turnover": "16209958.8",
      "trades": "991"
    },
    {
      "date": "2023-12-11",
      "bid": "276.00",
      "ask": "276.40",
      "open": "277.00",
      "high": "279.20",
      "low": "273.80",
      "close": "276.20",
      "average": "276.6255",
      "volume": "64717",
      "turnover": "17902715.2",
      "trades": "1024"
    },
    {
      "date": "2023-12-12",
      "bid": "271.40",
      "ask": "272.80",
      "open": "276.40",
      "high": "277.80",
      "low": "270.00",
      "close": "272.60",
      "average": "272.4927",
      "volume": "32044",
      "turnover": "8731757.4",
      "trades": "643"
    },
    {
      "date": "2023-12-13",
      "bid": "274.60",
      "ask": "275.00",
      "open": "272.60",
      "high": "275.80",
      "low": "270.40",
      "close": "275.00",
      "average": "273.8349",
      "volume": "78565",
      "turnover": "21514746.6",
      "trades": "596"
    },
    {
      "date": "2023-12-14",
      "bid": "284.60",
      "ask": "285.20",
      "open": "282.00",
      "high": "289.00",
      "low": "281.60",
      "close": "285.80",
      "average": "284.8709",
      "volume": "58983",
      "turnover": "16802628.8",
      "trades": "932"
    },
    {
      "date": "2023-12-15",
      "bid": "277.80",
      "ask": "279.60",
      "open": "287.20",
      "high": "289.60",
      "low": "278.00",
      "close": "278.80",
      "average": "281.018",
      "volume": "232688",
      "turnover": "65400984.8",
      "trades": "1902"
    },
    {
      "date": "2023-12-18",
      "bid": "282.60",
      "ask": "283.60",
      "open": "278.80",
      "high": "283.00",
      "low": "275.20",
      "close": "282.80",
      "average": "280.5857",
      "volume": "70080",
      "turnover": "19663448.39",
      "trades": "803"
    },
    {
      "date": "2023-12-19",
      "bid": "284.00",
      "ask": "284.40",
      "open": "283.20",
      "high": "285.40",
      "low": "281.60",
      "close": "283.80",
      "average": "283.4869",
      "volume": "54648",
      "turnover": "15491888.9",
      "trades": "854"
    },
    {
      "date": "2023-12-20",
      "bid": "284.00",
      "ask": "284.60",
      "open": "283.80",
      "high": "286.00",
      "low": "281.60",
      "close": "284.00",
      "average": "283.7202",
      "volume": "34095",
      "turnover": "9672923.8",
      "trades": "698"
    },
    {
      "date": "2023-12-21",
      "bid": "285.60",
      "ask": "286.00",
      "open": "282.20",
      "high": "286.20",
      "low": "279.00",
      "close": "285.20",
      "average": "283.0965",
      "volume": "50535",
      "turnover": "14308679.4",
      "trades": "854"
    },
    {
      "date": "2023-12-22",
      "bid": "284.20",
      "ask": "284.80",
      "open": "285.20",
      "high": "287.00",
      "low": "281.20",
      "close": "285.20",
      "average": "284.3329",
      "volume": "34068",
      "turnover": "9686653.19",
      "trades": "785"
    },
    {
      "date": "2023-12-27",
      "bid": "286.60",
      "ask": "287.00",
      "open": "285.20",
      "high": "290.00",
      "low": "284.40",
      "close": "287.00",
      "average": "287.2131",
      "volume": "32240",
      "turnover": "9259751.4",
      "trades": "757"
    },
    {
      "date": "2023-12-28",
      "bid": "286.40",
      "ask": "286.80",
      "open": "288.00",
      "high": "288.80",
      "low": "283.80",
      "close": "286.20",
      "average": "285.6695",
      "volume": "43865",
      "turnover": "12530974.1",
      "trades": "873"
    },
    {
      "date": "2023-12-29",
      "bid": "285.60",
      "ask": "286.20",
      "open": "285.60",
      "high": "290.00",
      "low": "285.20",
      "close": "285.80",
      "average": "287.1586",
      "volume": "43764",
      "turnover": "12565601.6",
      "trades": "801"
    },
    {
      "date": "2024-01-02",
      "bid": "285.60",
      "ask": "286.60",
      "open": "286.00",
      "high": "290.00",
      "low": "282.60",
      "close": "286.20",
      "average": "285.8375",
      "volume": "38773",
      "turnover": "11083007.1",
      "trades": "777"
    },
    {
      "date": "2024-01-03",
      "bid": "274.40",
      "ask": "275.00",
      "open": "286.00",
      "high": "286.20",
      "low": "272.40",
      "close": "274.60",
      "average": "276.6042",
      "volume": "53394",
      "turnover": "14743085",
      "trades": "1085"
    },
    {
      "date": "2024-01-04",
      "bid": "277.60",
      "ask": "279.00",
      "open": "274.60",
      "high": "278.60",
      "low": "274.00",
      "close": "277.20",
      "average": "276.7794",
      "volume": "38099",
      "turnover": "10545165.69",
      "trades": "583"
    },
    {
      "date": "2024-01-05",
      "bid": "276.00",
      "ask": "276.60",
      "open": "275.80",
      "high": "277.40",
      "low": "273.60",
      "close": "277.40",
      "average": "275.709",
      "volume": "29207",
      "turnover": "8052654",
      "trades": "465"
    },
    {
      "date": "2024-01-08",
      "bid": "283.00",
      "ask": "283.40",
      "open": "277.40",
      "high": "283.40",
      "low": "273.00",
      "close": "282.60",
      "average": "279.5234",
      "volume": "103708",
      "turnover": "28988806.6",
      "trades": "760"
    },
    {
      "date": "2024-01-09",
      "bid": "280.40",
      "ask": "280.80",
      "open": "283.20",
      "high": "285.00",
      "low": "276.20",
      "close": "280.60",
      "average": "280.4075",
      "volume": "50394",
      "turnover": "14117902.2",
      "trades": "781"
    },
    {
      "date": "2024-01-10",
      "bid": "279.00",
      "ask": "279.40",
      "open": "279.80",
      "high": "280.80",
      "low": "276.20",
      "close": "278.20",
      "average": "278.2681",
      "volume": "28494",
      "turnover": "7928971.2",
      "trades": "486"
    },
    {
      "date": "2024-01-11",
      "bid": "280.00",
      "ask": "280.80",
      "open": "280.00",
      "high": "284.40",
      "low": "278.80",
      "close": "279.40",
      "average": "280.6214",
      "volume": "56554",
      "turnover": "15870273.8",
      "trades": "757"
    },
    {
      "date": "2024-01-12",
      "bid": "288.80",
      "ask": "289.20",
      "open": "280.20",
      "high": "289.60",
      "low": "280.00",
      "close": "289.60",
      "average": "286.0321",
      "volume": "91176",
      "turnover": "26079262.2",
      "trades": "710"
    },
    {
      "date": "2024-01-15",
      "bid": "282.00",
      "ask": "282.40",
      "open": "290.00",
      "high": "291.20",
      "low": "280.60",
      "close": "281.60",
      "average": "283.7609",
      "volume": "33826",
      "turnover": "9598497.4",
      "trades": "670"
    },
    {
      "date": "2024-01-16",
      "bid": "282.60",
      "ask": "283.40",
      "open": "280.20",
      "high": "283.60",
      "low": "278.40",
      "close": "281.40",
      "average": "281.5148",
      "volume": "34810",
      "turnover": "9799529.8",
      "trades": "692"
    },
    {
      "date": "2024-01-17",
      "bid": "280.00",
      "ask": "280.60",
      "open": "278.80",
      "high": "281.00",
      "low": "275.00",
      "close": "280.20",
      "average": "278.6817",
      "volume": "40924",
      "turnover": "11404614.2",
      "trades": "812"
    },
    {
      "date": "2024-01-18",
      "bid": "286.60",
      "ask": "287.20",
      "open": "280.20",
      "high": "288.00",
      "low": "280.20",
      "close": "286.60",
      "average": "285.6904",
      "volume": "52392",
      "turnover": "14967523.3",
      "trades": "887"
    },
    {
      "date": "2024-01-19",
      "bid": "281.40",
      "ask": "282.00",
      "open": "289.60",
      "high": "290.00",
      "low": "279.00",
      "close": "280.60",
      "average": "282.3984",
      "volume": "37165",
      "turnover": "10495335.8",
      "trades": "516"
    },
    {
      "date": "2024-01-22",
      "bid": "286.00",
      "ask": "286.20",
      "open": "284.00",
      "high": "287.80",
      "low": "283.00",
      "close": "285.80",
      "average": "285.1906",
      "volume": "40294",
      "turnover": "11492421.6",
      "trades": "674"
    },
    {
      "date": "2024-01-23",
      "bid": "292.40",
      "ask": "293.20",
      "open": "286.20",
      "high": "294.20",
      "low": "286.00",
      "close": "293.20",
      "average": "291.5561",
      "volume": "48764",
      "turnover": "14201837.6",
      "trades": "755"
    },
    {
      "date": "2024-01-24",
      "bid": "297.40",
      "ask": "298.20",
      "open": "297.60",
      "high": "299.00",
      "low": "295.60",
      "close": "298.00",
      "average": "297.4744",
      "volume": "56609",
      "turnover": "16838389.8",
      "trades": "917"
    },
    {
      "date": "2024-01-25",
      "bid": "303.60",
      "ask": "304.00",
      "open": "297.80",
      "high": "304.40",
      "low": "296.40",
      "close": "304.40",
      "average": "301.6724",
      "volume": "55222",
      "turnover": "16659906.3",
      "trades": "1009"
    },
    {
      "date": "2024-01-26",
      "bid": "303.80",
      "ask": "304.00",
      "open": "304.40",
      "high": "304.40",
      "low": "299.80",
      "close": "304.40",
      "average": "302.5049",
      "volume": "60744",
      "turnover": "18377827.6",
      "trades": "928"
    },
    {
      "date": "2024-01-29",
      "bid": "301.80",
      "ask": "302.20",
      "open": "304.40",
      "high": "304.40",
      "low": "298.60",
      "close": "302.20",
      "average": "300.5455",
      "volume": "153254",
      "turnover": "46072287",
      "trades": "986"
    },
    {
      "date": "2024-01-30",
      "bid": "297.00",
      "ask": "297.60",
      "open": "302.20",
      "high": "303.20",
      "low": "293.20",
      "close": "297.00",
      "average": "297.326",
      "volume": "116788",
      "turnover": "35050886.2",
      "trades": "880"
    },
    {
      "date": "2024-01-31",
      "bid": "299.40",
      "ask": "299.80",
      "open": "297.00",
      "high": "302.20",
      "low": "296.60",
      "close": "298.60",
      "average": "299.2032",
      "volume": "56759",
      "turnover": "16987215.2",
      "trades": "725"
    },
    {
      "date": "2024-02-01",
      "bid": "295.20",
      "ask": "295.60",
      "open": "298.60",
      "high": "298.60",
      "low": "295.00",
      "close": "295.80",
      "average": "296.8628",
      "volume": "42855",
      "turnover": "12724466.5",
      "trades": "846"
    },
    {
      "date": "2024-02-02",
      "bid": "295.60",
      "ask": "296.20",
      "open": "297.20",
      "high": "301.00",
      "low": "293.60",
      "close": "295.20",
      "average": "296.0629",
      "volume": "37133",
      "turnover": "10995521.3",
      "trades": "733"
    },
    {
      "date": "2024-02-05",
      "bid": "293.00",
      "ask": "293.60",
      "open": "294.20",
      "high": "297.40",
      "low": "291.80",
      "close": "292.60",
      "average": "294.0936",
      "volume": "38366",
      "turnover": "11285823.6",
      "trades": "823"
    },
    {
      "date": "2024-02-06",
      "bid": "292.60",
      "ask": "293.00",
      "open": "294.20",
      "high": "296.20",
      "low": "289.60",
      "close": "293.20",
      "average": "292.2005",
      "volume": "49777",
      "turnover": "14547276.8",
      "trades": "793"
    },
    {
      "date": "2024-02-07",
      "bid": "298.80",
      "ask": "299.60",
      "open": "293.00",
      "high": "301.80",
      "low": "291.20",
      "close": "299.00",
      "average": "299.2711",
      "volume": "96272",
      "turnover": "28805117.5",
      "trades": "739"
    },
    {
      "date": "2024-02-08",
      "bid": "302.20",
      "ask": "303.20",
      "open": "299.00",
      "high": "307.80",
      "low": "299.00",
      "close": "302.20",
      "average": "302.7954",
      "volume": "79203",
      "turnover": "23987923.3",
      "trades": "1017"
    },
    {
      "date": "2024-02-09",
      "bid": "299.00",
      "ask": "299.40",
      "open": "302.40",
      "high": "302.80",
      "low": "298.00",
      "close": "299.40",
      "average": "300.6399",
      "volume": "37663",
      "turnover": "11323414.7",
      "trades": "625"
    },
    {
      "date": "2024-02-12",
      "bid": "299.20",
      "ask": "299.80",
      "open": "299.60",
      "high": "301.20",
      "low": "297.40",
      "close": "300.20",
      "average": "299.6114",
      "volume": "84109",
      "turnover": "25201150.9",
      "trades": "659"
    },
    {
      "date": "2024-02-13",
      "bid": "296.00",
      "ask": "296.40",
      "open": "300.20",
      "high": "300.20",
      "low": "292.60",
      "close": "296.80",
      "average": "296.7194",
      "volume": "33022",
      "turnover": "9799920.8",
      "trades": "671"
    },
    {
      "date": "2024-02-14",
      "bid": "293.60",
      "ask": "294.40",
      "open": "295.40",
      "high": "295.80",
      "low": "293.00",
      "close": "294.00",
      "average": "294.1175",
      "volume": "34481",
      "turnover": "10144147.9",
      "trades": "622"
    },
    {
      "date": "2024-02-15",
      "bid": "293.80",
      "ask": "294.20",
      "open": "295.00",
      "high": "297.60",
      "low": "291.40",
      "close": "294.60",
      "average": "294.4882",
      "volume": "107138",
      "turnover": "31548643.5",
      "trades": "894"
    },
    {
      "date": "2024-02-16",
      "bid": "307.60",
      "ask": "308.80",
      "open": "295.60",
      "high": "312.60",
      "low": "295.60",
      "close": "308.40",
      "average": "306.2617",
      "volume": "208558",
      "turnover": "63638495",
      "trades": "1596"
    },
    {
      "date": "2024-02-19",
      "bid": "307.80",
      "ask": "308.00",
      "open": "312.00",
      "high": "312.00",
      "low": "305.00",
      "close": "307.80",
      "average": "308.9558",
      "volume": "64318",
      "turnover": "19870134.89",
      "trades": "701"
    },
    {
      "date": "2024-02-20",
      "bid": "297.00",
      "ask": "297.60",
      "open": "307.80",
      "high": "307.80",
      "low": "296.00",
      "close": "297.00",
      "average": "299.0036",
      "volume": "76186",
      "turnover": "22803139.4",
      "trades": "1167"
    },
    {
      "date": "2024-02-21",
      "bid": "291.80",
      "ask": "292.40",
      "open": "297.00",
      "high": "297.80",
      "low": "287.40",
      "close": "292.80",
      "average": "291.1402",
      "volume": "82591",
      "turnover": "24044199.9",
      "trades": "1341"
    },
    {
      "date": "2024-02-22",
      "bid": "297.20",
      "ask": "297.80",
      "open": "295.20",
      "high": "302.00",
      "low": "288.60",
      "close": "298.20",
      "average": "297.1797",
      "volume": "85457",
      "turnover": "25409712.9",
      "trades": "1537"
    },
    {
      "date": "2024-02-23",
      "bid": "301.80",
      "ask": "302.40",
      "open": "298.40",
      "high": "304.80",
      "low": "298.40",
      "close": "301.80",
      "average": "301.5585",
      "volume": "118973",
      "turnover": "35869783",
      "trades": "1339"
    },
    {
      "date": "2024-02-26",
      "bid": "308.60",
      "ask": "309.20",
      "open": "302.60",
      "high": "309.80",
      "low": "302.60",
      "close": "309.80",
      "average": "307.4224",
      "volume": "131324",
      "turnover": "40303984.29",
      "trades": "1529"
    },
    {
      "date": "2024-02-27",
      "bid": "318.00",
      "ask": "318.60",
      "open": "310.00",
      "high": "319.60",
      "low": "309.20",
      "close": "319.20",
      "average": "316.063",
      "volume": "201897",
      "turnover": "63791366.8",
      "trades": "1457"
    },
    {
      "date": "2024-02-28",
      "bid": "322.40",
      "ask": "322.80",
      "open": "320.00",
      "high": "323.00",
      "low": "312.00",
      "close": "323.00",
      "average": "318.6912",
      "volume": "84178",
      "turnover": "26826807.1",
      "trades": "1333"
    },
    {
      "date": "2024-02-29",
      "bid": "331.00",
      "ask": "331.80",
      "open": "325.00",
      "high": "332.60",
      "low": "321.40",
      "close": "331.80",
      "average": "329.1392",
      "volume": "99629",
      "turnover": "32790592.9",
      "trades": "1227"
    },
    {
      "date": "2024-03-01",
      "bid": "330.40",
      "ask": "330.60",
      "open": "333.00",
      "high": "337.60",
      "low": "326.80",
      "close": "331.60",
      "average": "330.9916",
      "volume": "61460",
      "turnover": "20337389.7",
      "trades": "1227"
    },
    {
      "date": "2024-03-04",
      "bid": "329.80",
      "ask": "330.20",
      "open": "332.00",
      "high": "334.00",
      "low": "324.80",
      "close": "330.20",
      "average": "328.6724",
      "volume": "40062",
      "turnover": "13166785.5",
      "trades": "855"
    },
    {
      "date": "2024-03-05",
      "bid": "328.40",
      "ask": "329.00",
      "open": "330.20",
      "high": "334.00",
      "low": "327.80",
      "close": "328.40",
      "average": "330.2617",
      "volume": "39738",
      "turnover": "13136989.7",
      "trades": "806"
    },
    {
      "date": "2024-03-06",
      "bid": "337.40",
      "ask": "337.60",
      "open": "330.40",
      "high": "337.80",
      "low": "329.60",
      "close": "337.40",
      "average": "334.2745",
      "volume": "64556",
      "turnover": "21574880.6",
      "trades": "1130"
    },
    {
      "date": "2024-03-07",
      "bid": "335.20",
      "ask": "335.40",
      "open": "337.40",
      "high": "337.40",
      "low": "330.60",
      "close": "334.80",
      "average": "333.8782",
      "volume": "86291",
      "turnover": "28824615",
      "trades": "1029"
    },
    {
      "date": "2024-03-08",
      "bid": "337.00",
      "ask": "337.60",
      "open": "334.80",
      "high": "341.00",
      "low": "333.20",
      "close": "337.20",
      "average": "338.0704",
      "volume": "136904",
      "turnover": "46285959.6",
      "trades": "967"
    },
    {
      "date": "2024-03-11",
      "bid": "336.00",
      "ask": "336.40",
      "open": "337.20",
      "high": "339.20",
      "low": "332.60",
      "close": "336.60",
      "average": "335.5767",
      "volume": "55332",
      "turnover": "18569260.6",
      "trades": "895"
    },
    {
      "date": "2024-03-12",
      "bid": "338.00",
      "ask": "338.40",
      "open": "337.80",
      "high": "339.20",
      "low": "335.40",
      "close": "338.40",
      "average": "337.5604",
      "volume": "61365",
      "turnover": "20716933.5",
      "trades": "836"
    },
    {
      "date": "2024-03-13",
      "bid": "338.00",
      "ask": "338.60",
      "open": "338.40",
      "high": "339.40",
      "low": "335.80",
      "close": "338.80",
      "average": "337.682",
      "volume": "33690",
      "turnover": "11376505.6",
      "trades": "650"
    },
    {
      "date": "2024-03-14",
      "bid": "332.20",
      "ask": "332.80",
      "open": "338.80",
      "high": "340.80",
      "low": "330.20",
      "close": "332.40",
      "average": "333.288",
      "volume": "65761",
      "turnover": "21917484.2",
      "trades": "1026"
    },
    {
      "date": "2024-03-15",
      "bid": "336.60",
      "ask": "337.40",
      "open": "332.60",
      "high": "339.80",
      "low": "332.40",
      "close": "337.40",
      "average": "337.0926",
      "volume": "63417",
      "turnover": "21377388.6",
      "trades": "871"
    },
    {
      "date": "2024-03-18",
      "bid": "333.00",
      "ask": "333.40",
      "open": "336.80",
      "high": "337.00",
      "low": "332.40",
      "close": "332.40",
      "average": "333.9911",
      "volume": "63087",
      "turnover": "21071926.3",
      "trades": "1023"
    },
    {
      "date": "2024-03-19",
      "bid": "332.40",
      "ask": "332.60",
      "open": "332.00",
      "high": "333.40",
      "low": "325.20",
      "close": "333.00",
      "average": "330.5432",
      "volume": "57174",
      "turnover": "18898470.2",
      "trades": "985"
    },
    {
      "date": "2024-03-20",
      "bid": "337.40",
      "ask": "338.00",
      "open": "333.00",
      "high": "339.60",
      "low": "328.80",
      "close": "337.60",
      "average": "335.594",
      "volume": "45003",
      "turnover": "15104712.6",
      "trades": "760"
    },
    {
      "date": "2024-03-21",
      "bid": "339.40",
      "ask": "340.00",
      "open": "341.60",
      "high": "346.00",
      "low": "337.00",
      "close": "339.40",
      "average": "339.5658",
      "volume": "56745",
      "turnover": "19266467.7",
      "trades": "964"
    },
    {
      "date": "2024-03-22",
      "bid": "339.20",
      "ask": "339.60",
      "open": "339.40",
      "high": "340.00",
      "low": "337.40",
      "close": "339.80",
      "average": "338.9789",
      "volume": "34872",
      "turnover": "11820706",
      "trades": "686"
    },
    {
      "date": "2024-03-25",
      "bid": "336.80",
      "ask": "337.00",
      "open": "339.80",
      "high": "341.40",
      "low": "334.60",
      "close": "337.20",
      "average": "337.321",
      "volume": "39986",
      "turnover": "13486263.9",
      "trades": "871"
    },
    {
      "date": "2024-03-26",
      "bid": "332.60",
      "ask": "333.00",
      "open": "337.00",
      "high": "337.00",
      "low": "331.80",
      "close": "332.20",
      "average": "333.1018",
      "volume": "48392",
      "turnover": "16121813.3",
      "trades": "986"
    },
    {
      "date": "2024-03-27",
      "bid": "337.60",
      "ask": "338.20",
      "open": "332.00",
      "high": "340.20",
      "low": "331.00",
      "close": "338.40",
      "average": "337.6333",
      "volume": "101832",
      "turnover": "34381611.5",
      "trades": "903"
    },
    {
      "date": "2024-03-28",
      "bid": "343.00",
      "ask": "343.20",
      "open": "339.40",
      "high": "343.80",
      "low": "338.00",
      "close": "342.80",
      "average": "342.2217",
      "volume": "20586",
      "turnover": "7045666.3",
      "trades": "511"
    },
    {
      "date": "2024-04-02",
      "bid": "326.60",
      "ask": "327.80",
      "open": "343.00",
      "high": "343.20",
      "low": "324.60",
      "close": "326.40",
      "average": "329.9093",
      "volume": "121510",
      "turnover": "40086917",
      "trades": "2359"
    },
    {
      "date": "2024-04-03",
      "bid": "326.20",
      "ask": "326.60",
      "open": "326.40",
      "high": "327.60",
      "low": "321.80",
      "close": "326.60",
      "average": "325.1138",
      "volume": "48222",
      "turnover": "15677659",
      "trades": "1060"
    },
    {
      "date": "2024-04-04",
      "bid": "322.00",
      "ask": "322.40",
      "open": "326.60",
      "high": "326.60",
      "low": "319.00",
      "close": "323.40",
      "average": "322.296",
      "volume": "81656",
      "turnover": "26317000.3",
      "trades": "1524"
    },
    {
      "date": "2024-04-05",
      "bid": "322.40",
      "ask": "323.00",
      "open": "317.40",
      "high": "324.00",
      "low": "315.20",
      "close": "322.80",
      "average": "320.4155",
      "volume": "46081",
      "turnover": "14764950.7",
      "trades": "1085"
    },
    {
      "date": "2024-04-08",
      "bid": "330.20",
      "ask": "330.80",
      "open": "322.80",
      "high": "331.40",
      "low": "322.00",
      "close": "331.40",
      "average": "328.3718",
      "volume": "55554",
      "turnover": "18242543.39",
      "trades": "888"
    },
    {
      "date": "2024-04-09",
      "bid": "326.40",
      "ask": "327.00",
      "open": "331.40",
      "high": "332.00",
      "low": "323.80",
      "close": "326.60",
      "average": "327.9601",
      "volume": "36387",
      "turnover": "11933484.4",
      "trades": "778"
    },
    {
      "date": "2024-04-10",
      "bid": "326.60",
      "ask": "326.80",
      "open": "328.60",
      "high": "330.60",
      "low": "323.40",
      "close": "326.80",
      "average": "327.4937",
      "volume": "44019",
      "turnover": "14416272",
      "trades": "814"
    },
    {
      "date": "2024-04-11",
      "bid": "327.80",
      "ask": "328.20",
      "open": "326.60",
      "high": "329.00",
      "low": "321.60",
      "close": "327.40",
      "average": "326.128",
      "volume": "31597",
      "turnover": "10304659.19",
      "trades": "728"
    },
    {
      "date": "2024-04-12",
      "bid": "327.20",
      "ask": "327.60",
      "open": "330.00",
      "high": "337.40",
      "low": "326.60",
      "close": "327.40",
      "average": "332.2288",
      "volume": "34458",
      "turnover": "11457258.5",
      "trades": "738"
    },
    {
      "date": "2024-04-15",
      "bid": "328.80",
      "ask": "329.20",
      "open": "327.00",
      "high": "333.20",
      "low": "326.60",
      "close": "329.40",
      "average": "329.993",
      "volume": "31497",
      "turnover": "10393790.8",
      "trades": "641"
    },
    {
      "date": "2024-04-16",
      "bid": "322.40",
      "ask": "323.00",
      "open": "324.00",
      "high": "325.80",
      "low": "320.20",
      "close": "322.40",
      "average": "322.7856",
      "volume": "33785",
      "turnover": "10905311.6",
      "trades": "684"
    },
    {
      "date": "2024-04-17",
      "bid": "324.60",
      "ask": "325.20",
      "open": "322.40",
      "high": "328.00",
      "low": "322.00",
      "close": "325.60",
      "average": "325.3833",
      "volume": "24616",
      "turnover": "8009510.2",
      "trades": "569"
    },
    {
      "date": "2024-04-18",
      "bid": "324.80",
      "ask": "325.20",
      "open": "326.80",
      "high": "330.80",
      "low": "319.80",
      "close": "324.20",
      "average": "323.6446",
      "volume": "31654",
      "turnover": "10244629.6",
      "trades": "782"
    },
    {
      "date": "2024-04-19",
      "bid": "322.60",
      "ask": "323.00",
      "open": "319.80",
      "high": "323.80",
      "low": "316.00",
      "close": "323.00",
      "average": "320.2975",
      "volume": "28773",
      "turnover": "9215936.19",
      "trades": "733"
    },
    {
      "date": "2024-04-22",
      "bid": "321.20",
      "ask": "321.80",
      "open": "323.80",
      "high": "325.00",
      "low": "319.40",
      "close": "321.20",
      "average": "321.8739",
      "volume": "24632",
      "turnover": "7928425.4",
      "trades": "667"
    },
    {
      "date": "2024-04-23",
      "bid": "331.40",
      "ask": "332.00",
      "open": "321.00",
      "high": "332.00",
      "low": "320.80",
      "close": "331.00",
      "average": "327.7698",
      "volume": "26030",
      "turnover": "8531977.4",
      "trades": "609"
    },
    {
      "date": "2024-04-24",
      "bid": "336.20",
      "ask": "336.80",
      "open": "335.80",
      "high": "339.40",
      "low": "330.80",
      "close": "335.60",
      "average": "335.3494",
      "volume": "49191",
      "turnover": "16496170.8",
      "trades": "829"
    },
    {
      "date": "2024-04-25",
      "bid": "323.80",
      "ask": "324.20",
      "open": "335.00",
      "high": "337.20",
      "low": "322.60",
      "close": "323.40",
      "average": "329.4447",
      "volume": "34434",
      "turnover": "11344003",
      "trades": "843"
    },
    {
      "date": "2024-04-26",
      "bid": "333.40",
      "ask": "334.00",
      "open": "328.00",
      "high": "335.80",
      "low": "327.00",
      "close": "334.00",
      "average": "333.0707",
      "volume": "25827",
      "turnover": "8602217.5",
      "trades": "663"
    },
    {
      "date": "2024-04-29",
      "bid": "345.00",
      "ask": "345.60",
      "open": "335.00",
      "high": "346.00",
      "low": "334.60",
      "close": "346.00",
      "average": "341.7087",
      "volume": "40705",
      "turnover": "13909250.8",
      "trades": "860"
    },
    {
      "date": "2024-04-30",
      "bid": "347.40",
      "ask": "348.00",
      "open": "346.00",
      "high": "348.40",
      "low": "344.20",
      "close": "348.40",
      "average": "347.1227",
      "volume": "78994",
      "turnover": "27314474.6",
      "trades": "500"
    },
    {
      "date": "2024-05-02",
      "bid": "342.20",
      "ask": "342.80",
      "open": "348.40",
      "high": "348.80",
      "low": "340.00",
      "close": "342.60",
      "average": "342.7224",
      "volume": "33894",
      "turnover": "11616228.7",
      "trades": "939"
    },
    {
      "date": "2024-05-03",
      "bid": "354.20",
      "ask": "354.80",
      "open": "346.00",
      "high": "354.80",
      "low": "344.20",
      "close": "353.80",
      "average": "351.1774",
      "volume": "42496",
      "turnover": "14922530.6",
      "trades": "990"
    },
    {
      "date": "2024-05-06",
      "bid": "358.00",
      "ask": "358.40",
      "open": "355.80",
      "high": "359.60",
      "low": "353.00",
      "close": "359.60",
      "average": "356.7504",
      "volume": "47225",
      "turnover": "16839499.7",
      "trades": "924"
    },
    {
      "date": "2024-05-07",
      "bid": "362.60",
      "ask": "363.20",
      "open": "359.80",
      "high": "363.80",
      "low": "356.60",
      "close": "363.80",
      "average": "360.809",
      "volume": "74832",
      "turnover": "26947926",
      "trades": "910"
    },
    {
      "date": "2024-05-08",
      "bid": "362.80",
      "ask": "363.40",
      "open": "362.00",
      "high": "364.40",
      "low": "357.00",
      "close": "363.60",
      "average": "362.518",
      "volume": "28249",
      "turnover": "10241671.6",
      "trades": "620"
    },
    {
      "date": "2024-05-10",
      "bid": "372.20",
      "ask": "372.60",
      "open": "363.60",
      "high": "373.20",
      "low": "363.00",
      "close": "373.20",
      "average": "369.346",
      "volume": "70342",
      "turnover": "25980531.4",
      "trades": "1161"
    },
    {
      "date": "2024-05-13",
      "bid": "367.00",
      "ask": "367.60",
      "open": "373.20",
      "high": "383.00",
      "low": "360.60",
      "close": "369.00",
      "average": "370.0589",
      "volume": "67462",
      "turnover": "24965595.6",
      "trades": "1365"
    },
    {
      "date": "2024-05-14",
      "bid": "370.20",
      "ask": "370.40",
      "open": "369.00",
      "high": "373.00",
      "low": "366.80",
      "close": "370.80",
      "average": "369.9561",
      "volume": "69784",
      "turnover": "25820537.5",
      "trades": "1048"
    },
    {
      "date": "2024-05-15",
      "bid": "374.20",
      "ask": "375.00",
      "open": "371.00",
      "high": "380.00",
      "low": "367.20",
      "close": "373.80",
      "average": "371.8406",
      "volume": "161634",
      "turnover": "59992331",
      "trades": "1621"
    },
    {
      "date": "2024-05-16",
      "bid": "368.00",
      "ask": "368.60",
      "open": "374.20",
      "high": "376.40",
      "low": "367.40",
      "close": "367.60",
      "average": "369.4432",
      "volume": "39691",
      "turnover": "14664359.2",
      "trades": "985"
    },
    {
      "date": "2024-05-17",
      "bid": "366.40",
      "ask": "367.00",
      "open": "367.60",
      "high": "369.40",
      "low": "364.40",
      "close": "365.60",
      "average": "367.1206",
      "volume": "33435",
      "turnover": "12274677.2",
      "trades": "812"
    },
    {
      "date": "2024-05-20",
      "bid": "369.40",
      "ask": "369.80",
      "open": "366.40",
      "high": "371.20",
      "low": "365.80",
      "close": "368.60",
      "average": "369.0521",
      "volume": "26171",
      "turnover": "9664032",
      "trades": "668"
    },
    {
      "date": "2024-05-21",
      "bid": "364.20",
      "ask": "364.60",
      "open": "368.60",
      "high": "369.80",
      "low": "361.00",
      "close": "363.60",
      "average": "366.1812",
      "volume": "63261",
      "turnover": "23170013.8",
      "trades": "1103"
    },
    {
      "date": "2024-05-22",
      "bid": "363.40",
      "ask": "364.00",
      "open": "363.60",
      "high": "365.80",
      "low": "361.60",
      "close": "362.20",
      "average": "363.9943",
      "volume": "36568",
      "turnover": "13312881.9",
      "trades": "784"
    },
    {
      "date": "2024-05-23",
      "bid": "364.60",
      "ask": "365.20",
      "open": "364.40",
      "high": "368.20",
      "low": "363.20",
      "close": "363.80",
      "average": "365.4522",
      "volume": "47563",
      "turnover": "17382459.5",
      "trades": "642"
    },
    {
      "date": "2024-05-24",
      "bid": "365.00",
      "ask": "365.20",
      "open": "361.20",
      "high": "365.20",
      "low": "361.20",
      "close": "365.20",
      "average": "364.7191",
      "volume": "35961",
      "turnover": "13115366",
      "trades": "890"
    },
    {
      "date": "2024-05-27",
      "bid": "363.60",
      "ask": "363.80",
      "open": "365.20",
      "high": "365.20",
      "low": "361.40",
      "close": "362.80",
      "average": "363.56",
      "volume": "31411",
      "turnover": "11420368.5",
      "trades": "789"
    },
    {
      "date": "2024-05-28",
      "bid": "361.80",
      "ask": "362.20",
      "open": "362.80",
      "high": "365.60",
      "low": "360.20",
      "close": "361.40",
      "average": "362.8237",
      "volume": "53381",
      "turnover": "19373924.2",
      "trades": "929"
    },
    {
      "date": "2024-05-29",
      "bid": "363.00",
      "ask": "363.40",
      "open": "359.20",
      "high": "364.40",
      "low": "358.00",
      "close": "362.80",
      "average": "362.9093",
      "volume": "35413",
      "turnover": "12855485.2",
      "trades": "784"
    },
    {
      "date": "2024-05-30",
      "bid": "359.20",
      "ask": "359.80",
      "open": "362.80",
      "high": "362.80",
      "low": "355.80",
      "close": "359.80",
      "average": "359.1482",
      "volume": "43791",
      "turnover": "15727135.6",
      "trades": "970"
    },
    {
      "date": "2024-05-31",
      "bid": "365.00",
      "ask": "365.40",
      "open": "359.80",
      "high": "367.00",
      "low": "354.00",
      "close": "365.00",
      "average": "363.0975",
      "volume": "77293",
      "turnover": "28064595",
      "trades": "1021"
    },
    {
      "date": "2024-06-03",
      "bid": "364.00",
      "ask": "364.60",
      "open": "366.00",
      "high": "368.00",
      "low": "361.00",
      "close": "364.60",
      "average": "363.9115",
      "volume": "45395",
      "turnover": "16519995.6",
      "trades": "1030"
    },
    {
      "date": "2024-06-04",
      "bid": "367.40",
      "ask": "367.80",
      "open": "364.60",
      "high": "371.00",
      "low": "364.20",
      "close": "367.60",
      "average": "368.2792",
      "volume": "54834",
      "turnover": "20198458.2",
      "trades": "1213"
    },
    {
      "date": "2024-06-05",
      "bid": "368.80",
      "ask": "369.40",
      "open": "367.60",
      "high": "371.20",
      "low": "363.80",
      "close": "369.60",
      "average": "368.7369",
      "volume": "36351",
      "turnover": "13405680.3",
      "trades": "945"
    },
    {
      "date": "2024-06-07",
      "bid": "372.20",
      "ask": "372.80",
      "open": "370.00",
      "high": "372.80",
      "low": "367.20",
      "close": "372.80",
      "average": "370.3987",
      "volume": "48754",
      "turnover": "18057105.3",
      "trades": "958"
    },
    {
      "date": "2024-06-10",
      "bid": "369.20",
      "ask": "369.80",
      "open": "372.00",
      "high": "372.80",
      "low": "365.80",
      "close": "370.80",
      "average": "370.5594",
      "volume": "61081",
      "turnover": "22634337.9",
      "trades": "886"
    },
    {
      "date": "2024-06-11",
      "bid": "371.40",
      "ask": "372.00",
      "open": "371.00",
      "high": "375.20",
      "low": "368.60",
      "close": "371.80",
      "average": "372.6759",
      "volume": "68799",
      "turnover": "25639714.7",
      "trades": "1187"
    },
    {
      "date": "2024-06-12",
      "bid": "379.20",
      "ask": "380.80",
      "open": "372.20",
      "high": "382.00",
      "low": "370.40",
      "close": "379.80",
      "average": "375.3547",
      "volume": "121651",
      "turnover": "45653909.5",
      "trades": "1084"
    },
    {
      "date": "2024-06-13",
      "bid": "367.00",
      "ask": "367.40",
      "open": "379.80",
      "high": "379.80",
      "low": "366.20",
      "close": "366.20",
      "average": "371.2192",
      "volume": "36238",
      "turnover": "13455178.5",
      "trades": "867"
    },
    {
      "date": "2024-06-14",
      "bid": "361.80",
      "ask": "362.20",
      "open": "367.80",
      "high": "371.00",
      "low": "357.60",
      "close": "364.40",
      "average": "363.3504",
      "volume": "52076",
      "turnover": "18922089.2",
      "trades": "1128"
    },
    {
      "date": "2024-06-17",
      "bid": "361.20",
      "ask": "361.60",
      "open": "364.40",
      "high": "364.40",
      "low": "354.00",
      "close": "360.80",
      "average": "360.978",
      "volume": "98791",
      "turnover": "35653739.9",
      "trades": "1329"
    },
    {
      "date": "2024-06-18",
      "bid": "362.60",
      "ask": "363.00",
      "open": "363.00",
      "high": "365.40",
      "low": "361.20",
      "close": "363.40",
      "average": "363.3045",
      "volume": "25872",
      "turnover": "9399413.19",
      "trades": "753"
    },
    {
      "date": "2024-06-19",
      "bid": "357.20",
      "ask": "357.40",
      "open": "363.40",
      "high": "363.40",
      "low": "357.20",
      "close": "358.00",
      "average": "361.2603",
      "volume": "54266",
      "turnover": "19604141.39",
      "trades": "628"
    },
    {
      "date": "2024-06-20",
      "bid": "363.40",
      "ask": "364.40",
      "open": "358.00",
      "high": "366.20",
      "low": "357.80",
      "close": "365.00",
      "average": "364.9073",
      "volume": "69568",
      "turnover": "25386236.6",
      "trades": "773"
    },
    {
      "date": "2024-06-24",
      "bid": "364.40",
      "ask": "364.60",
      "open": "364.20",
      "high": "368.60",
      "low": "359.00",
      "close": "364.00",
      "average": "364.4645",
      "volume": "60106",
      "turnover": "21905745.6",
      "trades": "1108"
    },
    {
      "date": "2024-06-25",
      "bid": "358.20",
      "ask": "358.60",
      "open": "364.00",
      "high": "364.00",
      "low": "357.20",
      "close": "358.00",
      "average": "359.3937",
      "volume": "30464",
      "turnover": "10951321.1",
      "trades": "945"
    },
    {
      "date": "2024-06-26",
      "bid": "357.60",
      "ask": "358.20",
      "open": "359.60",
      "high": "363.80",
      "low": "353.60",
      "close": "357.60",
      "average": "359.1873",
      "volume": "44936",
      "turnover": "16143026.4",
      "trades": "979"
    },
    {
      "date": "2024-06-27",
      "bid": "357.60",
      "ask": "358.00",
      "open": "356.80",
      "high": "360.00",
      "low": "354.80",
      "close": "357.40",
      "average": "357.7275",
      "volume": "59474",
      "turnover": "21275594.2",
      "trades": "921"
    },
    {
      "date": "2024-06-28",
      "bid": "356.40",
      "ask": "357.00",
      "open": "359.80",
      "high": "361.40",
      "low": "355.60",
      "close": "357.00",
      "average": "358.1967",
      "volume": "26624",
      "turnover": "9537354.19",
      "trades": "749"
    },
    {
      "date": "2024-07-01",
      "bid": "352.40",
      "ask": "352.60",
      "open": "357.20",
      "high": "358.40",
      "low": "351.20",
      "close": "355.00",
      "average": "354.8632",
      "volume": "36078",
      "turnover": "12802809.5",
      "trades": "939"
    },
    {
      "date": "2024-07-02",
      "bid": "351.80",
      "ask": "352.40",
      "open": "354.60",
      "high": "354.60",
      "low": "346.20",
      "close": "352.00",
      "average": "349.561",
      "volume": "23974",
      "turnover": "8380073.9",
      "trades": "945"
    },
    {
      "date": "2024-07-03",
      "bid": "350.60",
      "ask": "351.60",
      "open": "353.00",
      "high": "353.80",
      "low": "347.00",
      "close": "351.00",
      "average": "350.0212",
      "volume": "26333",
      "turnover": "9217132.5",
      "trades": "857"
    },
    {
      "date": "2024-07-04",
      "bid": "350.20",
      "ask": "350.60",
      "open": "351.00",
      "high": "353.00",
      "low": "348.80",
      "close": "350.20",
      "average": "350.5303",
      "volume": "28448",
      "turnover": "9971513.8",
      "trades": "751"
    },
    {
      "date": "2024-07-05",
      "bid": "352.20",
      "ask": "352.60",
      "open": "350.20",
      "high": "355.00",
      "low": "348.60",
      "close": "351.40",
      "average": "351.7391",
      "volume": "31236",
      "turnover": "10986874.4",
      "trades": "783"
    },
    {
      "date": "2024-07-08",
      "bid": "350.80",
      "ask": "351.20",
      "open": "351.40",
      "high": "352.00",
      "low": "348.00",
      "close": "351.20",
      "average": "350.3467",
      "volume": "34135",
      "turnover": "11958954.9",
      "trades": "909"
    },
    {
      "date": "2024-07-09",
      "bid": "349.80",
      "ask": "350.20",
      "open": "351.20",
      "high": "352.00",
      "low": "349.00",
      "close": "350.40",
      "average": "350.4911",
      "volume": "32790",
      "turnover": "11493393.8",
      "trades": "681"
    },
    {
      "date": "2024-07-10",
      "bid": "347.40",
      "ask": "348.20",
      "open": "350.00",
      "high": "351.00",
      "low": "346.00",
      "close": "347.80",
      "average": "348.0444",
      "volume": "34138",
      "turnover": "11881541.6",
      "trades": "880"
    },
    {
      "date": "2024-07-11",
      "bid": "351.40",
      "ask": "351.80",
      "open": "348.40",
      "high": "352.40",
      "low": "346.40",
      "close": "351.40",
      "average": "349.613",
      "volume": "46581",
      "turnover": "16284585.8",
      "trades": "967"
    },
    {
      "date": "2024-07-12",
      "bid": "354.00",
      "ask": "354.60",
      "open": "351.40",
      "high": "355.60",
      "low": "346.00",
      "close": "354.80",
      "average": "352.8492",
      "volume": "56276",
      "turnover": "19860807.5",
      "trades": "1294"
    },
    {
      "date": "2024-07-15",
      "bid": "352.60",
      "ask": "353.00",
      "open": "354.00",
      "high": "354.00",
      "low": "350.80",
      "close": "352.80",
      "average": "352.5633",
      "volume": "44356",
      "turnover": "15638116.4",
      "trades": "1110"
    },
    {
      "date": "2024-07-16",
      "bid": "362.00",
      "ask": "362.40",
      "open": "352.60",
      "high": "362.20",
      "low": "351.00",
      "close": "361.80",
      "average": "355.2559",
      "volume": "87436",
      "turnover": "31053500.2",
      "trades": "1525"
    },
    {
      "date": "2024-07-17",
      "bid": "382.80",
      "ask": "383.20",
      "open": "361.80",
      "high": "384.20",
      "low": "361.00",
      "close": "384.20",
      "average": "378.6286",
      "volume": "102719",
      "turnover": "38892238.9",
      "trades": "2409"
    },
    {
      "date": "2024-07-18",
      "bid": "387.40",
      "ask": "387.60",
      "open": "384.60",
      "high": "390.80",
      "low": "381.40",
      "close": "388.20",
      "average": "387.859",
      "volume": "53672",
      "turnover": "20816908.89",
      "trades": "1437"
    },
    {
      "date": "2024-07-19",
      "bid": "390.20",
      "ask": "390.80",
      "open": "388.20",
      "high": "391.80",
      "low": "386.00",
      "close": "391.40",
      "average": "389.5748",
      "volume": "39968",
      "turnover": "15566634.2",
      "trades": "829"
    },
    {
      "date": "2024-07-22",
      "bid": "396.60",
      "ask": "397.20",
      "open": "392.00",
      "high": "398.40",
      "low": "390.80",
      "close": "398.40",
      "average": "395.3716",
      "volume": "34569",
      "turnover": "13666112.6",
      "trades": "1120"
    },
    {
      "date": "2024-07-23",
      "bid": "399.80",
      "ask": "400.40",
      "open": "399.80",
      "high": "403.60",
      "low": "395.60",
      "close": "400.80",
      "average": "399.3018",
      "volume": "35591",
      "turnover": "14211266.1",
      "trades": "1096"
    },
    {
      "date": "2024-07-24",
      "bid": "396.60",
      "ask": "397.00",
      "open": "399.80",
      "high": "401.80",
      "low": "395.00",
      "close": "397.80",
      "average": "398.4893",
      "volume": "32439",
      "turnover": "12926635.5",
      "trades": "828"
    },
    {
      "date": "2024-07-25",
      "bid": "390.60",
      "ask": "391.60",
      "open": "395.00",
      "high": "395.00",
      "low": "383.20",
      "close": "391.60",
      "average": "388.337",
      "volume": "30705",
      "turnover": "11923155.3",
      "trades": "1351"
    },
    {
      "date": "2024-07-26",
      "bid": "400.20",
      "ask": "400.80",
      "open": "391.60",
      "high": "401.40",
      "low": "390.40",
      "close": "399.20",
      "average": "397.8594",
      "volume": "26721",
      "turnover": "10631098.1",
      "trades": "895"
    },
    {
      "date": "2024-07-29",
      "bid": "401.40",
      "ask": "401.80",
      "open": "399.60",
      "high": "406.80",
      "low": "399.60",
      "close": "400.60",
      "average": "402.0721",
      "volume": "43709",
      "turnover": "17574256.89",
      "trades": "1211"
    },
    {
      "date": "2024-07-30",
      "bid": "404.20",
      "ask": "404.60",
      "open": "401.00",
      "high": "406.40",
      "low": "401.00",
      "close": "405.40",
      "average": "404.697",
      "volume": "47145",
      "turnover": "19079575.8",
      "trades": "1321"
    },
    {
      "date": "2024-07-31",
      "bid": "402.20",
      "ask": "402.60",
      "open": "406.80",
      "high": "407.40",
      "low": "400.80",
      "close": "401.20",
      "average": "402.5619",
      "volume": "49048",
      "turnover": "19745252.5",
      "trades": "1265"
    },
    {
      "date": "2024-08-01",
      "bid": "389.00",
      "ask": "389.80",
      "open": "401.20",
      "high": "403.80",
      "low": "389.00",
      "close": "390.00",
      "average": "396.1223",
      "volume": "33859",
      "turnover": "13412435",
      "trades": "1100"
    },
    {
      "date": "2024-08-02",
      "bid": "373.80",
      "ask": "374.20",
      "open": "386.20",
      "high": "386.20",
      "low": "373.00",
      "close": "373.40",
      "average": "379.1397",
      "volume": "55061",
      "turnover": "20875516.39",
      "trades": "1862"
    },
    {
      "date": "2024-08-05",
      "bid": "356.00",
      "ask": "356.80",
      "open": "358.00",
      "high": "360.20",
      "low": "346.40",
      "close": "356.80",
      "average": "353.8139",
      "volume": "147249",
      "turnover": "52097427",
      "trades": "4224"
    },
    {
      "date": "2024-08-06",
      "bid": "356.00",
      "ask": "356.60",
      "open": "361.20",
      "high": "366.80",
      "low": "353.80",
      "close": "355.20",
      "average": "360.0645",
      "volume": "36225",
      "turnover": "13042684.1",
      "trades": "1318"
    },
    {
      "date": "2024-08-07",
      "bid": "366.80",
      "ask": "367.20",
      "open": "358.20",
      "high": "369.60",
      "low": "357.80",
      "close": "366.00",
      "average": "365.9544",
      "volume": "33971",
      "turnover": "12431893.5",
      "trades": "1037"
    },
    {
      "date": "2024-08-08",
      "bid": "369.00",
      "ask": "369.80",
      "open": "363.40",
      "high": "371.00",
      "low": "360.00",
      "close": "369.20",
      "average": "366.4792",
      "volume": "36976",
      "turnover": "13543896",
      "trades": "823"
    },
    {
      "date": "2024-08-09",
      "bid": "373.20",
      "ask": "373.80",
      "open": "371.00",
      "high": "378.00",
      "low": "371.00",
      "close": "374.20",
      "average": "375.2938",
      "volume": "47449",
      "turnover": "17807301.39",
      "trades": "950"
    },
    {
      "date": "2024-08-12",
      "bid": "376.60",
      "ask": "377.20",
      "open": "374.60",
      "high": "378.80",
      "low": "373.20",
      "close": "377.00",
      "average": "376.4629",
      "volume": "30435",
      "turnover": "11457798.8",
      "trades": "835"
    },
    {
      "date": "2024-08-13",
      "bid": "378.20",
      "ask": "378.60",
      "open": "377.00",
      "high": "380.00",
      "low": "373.80",
      "close": "378.80",
      "average": "377.5335",
      "volume": "26981",
      "turnover": "10186257",
      "trades": "754"
    },
    {
      "date": "2024-08-14",
      "bid": "381.00",
      "ask": "381.80",
      "open": "378.80",
      "high": "383.00",
      "low": "378.00",
      "close": "382.40",
      "average": "381.1916",
      "volume": "22949",
      "turnover": "8746365.4",
      "trades": "777"
    },
    {
      "date": "2024-08-15",
      "bid": "387.60",
      "ask": "388.80",
      "open": "383.40",
      "high": "389.00",
      "low": "380.40",
      "close": "388.40",
      "average": "384.3379",
      "volume": "130301",
      "turnover": "50069817.5",
      "trades": "2440"
    },
    {
      "date": "2024-08-16",
      "bid": "387.00",
      "ask": "387.80",
      "open": "391.40",
      "high": "398.40",
      "low": "384.60",
      "close": "388.40",
      "average": "389.1917",
      "volume": "290048",
      "turnover": "112884771.3",
      "trades": "2496"
    },
    {
      "date": "2024-08-19",
      "bid": "384.20",
      "ask": "384.80",
      "open": "388.00",
      "high": "390.80",
      "low": "383.60",
      "close": "384.00",
      "average": "385.5365",
      "volume": "36156",
      "turnover": "13941114.6",
      "trades": "1097"
    },
    {
      "date": "2024-08-20",
      "bid": "387.40",
      "ask": "387.60",
      "open": "384.80",
      "high": "388.40",
      "low": "384.20",
      "close": "387.40",
      "average": "386.1462",
      "volume": "34879",
      "turnover": "13467255.4",
      "trades": "989"
    },
    {
      "date": "2024-08-21",
      "bid": "394.40",
      "ask": "395.00",
      "open": "387.60",
      "high": "398.40",
      "low": "387.60",
      "close": "394.00",
      "average": "395.2539",
      "volume": "53478",
      "turnover": "21137415.89",
      "trades": "1356"
    },
    {
      "date": "2024-08-22",
      "bid": "399.80",
      "ask": "400.40",
      "open": "394.00",
      "high": "402.20",
      "low": "394.00",
      "close": "399.40",
      "average": "398.9978",
      "volume": "37753",
      "turnover": "15063707.2",
      "trades": "1071"
    },
    {
      "date": "2024-08-23",
      "bid": "405.80",
      "ask": "406.60",
      "open": "399.40",
      "high": "406.60",
      "low": "399.40",
      "close": "406.60",
      "average": "404.4376",
      "volume": "40998",
      "turnover": "16580888",
      "trades": "1267"
    },
    {
      "date": "2024-08-26",
      "bid": "402.60",
      "ask": "403.40",
      "open": "406.60",
      "high": "406.80",
      "low": "401.00",
      "close": "402.60",
      "average": "404.3755",
      "volume": "40871",
      "turnover": "16527195.6",
      "trades": "1603"
    },
    {
      "date": "2024-08-27",
      "bid": "410.00",
      "ask": "411.60",
      "open": "404.20",
      "high": "412.20",
      "low": "403.60",
      "close": "411.80",
      "average": "408.5196",
      "volume": "68069",
      "turnover": "27807600.2",
      "trades": "1788"
    },
    {
      "date": "2024-08-28",
      "bid": "407.20",
      "ask": "407.80",
      "open": "412.00",
      "high": "415.40",
      "low": "405.80",
      "close": "408.00",
      "average": "410.6896",
      "volume": "40573",
      "turnover": "16662723.5",
      "trades": "1366"
    },
    {
      "date": "2024-08-29",
      "bid": "405.00",
      "ask": "405.60",
      "open": "408.00",
      "high": "410.40",
      "low": "404.00",
      "close": "404.40",
      "average": "406.3133",
      "volume": "55151",
      "turnover": "22408486.3",
      "trades": "1502"
    },
    {
      "date": "2024-08-30",
      "bid": "415.00",
      "ask": "415.40",
      "open": "404.40",
      "high": "417.00",
      "low": "404.20",
      "close": "417.00",
      "average": "414.2703",
      "volume": "88938",
      "turnover": "36843556.4",
      "trades": "1919"
    },
    {
      "date": "2024-09-02",
      "bid": "416.00",
      "ask": "416.60",
      "open": "418.20",
      "high": "421.20",
      "low": "406.80",
      "close": "417.40",
      "average": "414.4129",
      "volume": "50401",
      "turnover": "20886521.7",
      "trades": "1796"
    },
    {
      "date": "2024-09-03",
      "bid": "409.20",
      "ask": "409.60",
      "open": "416.20",
      "high": "419.60",
      "low": "408.60",
      "close": "410.20",
      "average": "412.4783",
      "volume": "48776",
      "turnover": "20119408.1",
      "trades": "1453"
    },
    {
      "date": "2024-09-04",
      "bid": "409.40",
      "ask": "410.20",
      "open": "404.00",
      "high": "415.60",
      "low": "400.00",
      "close": "410.40",
      "average": "410.1821",
      "volume": "82430",
      "turnover": "33812597.9",
      "trades": "1760"
    },
    {
      "date": "2024-09-05",
      "bid": "404.00",
      "ask": "404.60",
      "open": "410.40",
      "high": "411.80",
      "low": "403.20",
      "close": "404.00",
      "average": "406.7683",
      "volume": "48085",
      "turnover": "19558971.6",
      "trades": "1562"
    },
    {
      "date": "2024-09-06",
      "bid": "400.80",
      "ask": "401.60",
      "open": "403.00",
      "high": "410.00",
      "low": "397.00",
      "close": "401.00",
      "average": "402.5266",
      "volume": "58528",
      "turnover": "23557992.7",
      "trades": "1892"
    },
    {
      "date": "2024-09-09",
      "bid": "396.60",
      "ask": "397.00",
      "open": "401.80",
      "high": "407.60",
      "low": "396.40",
      "close": "397.00",
      "average": "401.0931",
      "volume": "70992",
      "turnover": "28478070.6",
      "trades": "1677"
    },
    {
      "date": "2024-09-10",
      "bid": "398.00",
      "ask": "398.20",
      "open": "396.60",
      "high": "402.20",
      "low": "395.00",
      "close": "397.20",
      "average": "398.1841",
      "volume": "37549",
      "turnover": "14951415.7",
      "trades": "1352"
    },
    {
      "date": "2024-09-11",
      "bid": "387.80",
      "ask": "388.40",
      "open": "400.20",
      "high": "404.40",
      "low": "387.20",
      "close": "389.40",
      "average": "395.4769",
      "volume": "69587",
      "turnover": "27519969.1",
      "trades": "2183"
    },
    {
      "date": "2024-09-12",
      "bid": "397.00",
      "ask": "397.40",
      "open": "394.60",
      "high": "399.40",
      "low": "392.00",
      "close": "397.60",
      "average": "396.047",
      "volume": "63195",
      "turnover": "25028113.5",
      "trades": "1479"
    },
    {
      "date": "2024-09-13",
      "bid": "399.00",
      "ask": "399.60",
      "open": "397.60",
      "high": "403.00",
      "low": "394.80",
      "close": "400.40",
      "average": "398.7186",
      "volume": "51220",
      "turnover": "20420832.7",
      "trades": "1426"
    },
    {
      "date": "2024-09-16",
      "bid": "398.80",
      "ask": "399.40",
      "open": "398.40",
      "high": "401.40",
      "low": "392.00",
      "close": "399.80",
      "average": "396.8895",
      "volume": "48275",
      "turnover": "19159289",
      "trades": "1178"
    },
    {
      "date": "2024-09-17",
      "bid": "398.40",
      "ask": "399.00",
      "open": "401.60",
      "high": "404.20",
      "low": "398.20",
      "close": "398.20",
      "average": "400.327",
      "volume": "26249",
      "turnover": "10508699.69",
      "trades": "926"
    },
    {
      "date": "2024-09-18",
      "bid": "394.40",
      "ask": "394.60",
      "open": "398.00",
      "high": "398.00",
      "low": "390.40",
      "close": "394.40",
      "average": "393.5425",
      "volume": "27429",
      "turnover": "10794637",
      "trades": "1210"
    },
    {
      "date": "2024-09-19",
      "bid": "407.00",
      "ask": "407.60",
      "open": "398.60",
      "high": "408.20",
      "low": "397.60",
      "close": "408.20",
      "average": "403.6901",
      "volume": "43875",
      "turnover": "17711849.6",
      "trades": "1316"
    },
    {
      "date": "2024-09-20",
      "bid": "403.40",
      "ask": "404.00",
      "open": "406.60",
      "high": "410.00",
      "low": "400.60",
      "close": "404.40",
      "average": "404.6252",
      "volume": "87442",
      "turnover": "35383714.29",
      "trades": "1380"
    },
    {
      "date": "2024-09-23",
      "bid": "410.80",
      "ask": "411.40",
      "open": "404.40",
      "high": "413.80",
      "low": "400.40",
      "close": "412.00",
      "average": "408.1899",
      "volume": "51374",
      "turnover": "20970077.3",
      "trades": "1493"
    },
    {
      "date": "2024-09-24",
      "bid": "395.20",
      "ask": "396.20",
      "open": "412.20",
      "high": "414.60",
      "low": "390.80",
      "close": "395.40",
      "average": "398.5726",
      "volume": "107821",
      "turnover": "42974199.8",
      "trades": "2929"
    },
    {
      "date": "2024-09-25",
      "bid": "395.40",
      "ask": "395.60",
      "open": "394.80",
      "high": "404.80",
      "low": "394.20",
      "close": "395.00",
      "average": "397.6445",
      "volume": "68585",
      "turnover": "27272206.5",
      "trades": "1877"
    },
    {
      "date": "2024-09-26",
      "bid": "413.80",
      "ask": "414.00",
      "open": "398.00",
      "high": "414.40",
      "low": "397.80",
      "close": "412.60",
      "average": "408.7038",
      "volume": "178459",
      "turnover": "72792088.4",
      "trades": "2427"
    },
    {
      "date": "2024-09-27",
      "bid": "414.80",
      "ask": "415.00",
      "open": "410.00",
      "high": "418.40",
      "low": "405.20",
      "close": "414.20",
      "average": "412.58",
      "volume": "68699",
      "turnover": "28344584.7",
      "trades": "2098"
    },
    {
      "date": "2024-09-30",
      "bid": "412.60",
      "ask": "412.80",
      "open": "414.40",
      "high": "416.60",
      "low": "406.20",
      "close": "412.00",
      "average": "411.1488",
      "volume": "46241",
      "turnover": "19011551.5",
      "trades": "1304"
    },
    {
      "date": "2024-10-01",
      "bid": "405.00",
      "ask": "406.00",
      "open": "412.00",
      "high": "416.00",
      "low": "403.20",
      "close": "405.00",
      "average": "410.2044",
      "volume": "35337",
      "turnover": "14495047.9",
      "trades": "1387"
    },
    {
      "date": "2024-10-02",
      "bid": "398.00",
      "ask": "398.40",
      "open": "405.00",
      "high": "406.80",
      "low": "396.80",
      "close": "397.40",
      "average": "399.029",
      "volume": "51523",
      "turnover": "20556608.1",
      "trades": "1519"
    },
    {
      "date": "2024-10-03",
      "bid": "396.40",
      "ask": "397.20",
      "open": "397.40",
      "high": "399.80",
      "low": "391.20",
      "close": "396.60",
      "average": "396.1806",
      "volume": "36812",
      "turnover": "14584626.4",
      "trades": "1185"
    },
    {
      "date": "2024-10-04",
      "bid": "394.00",
      "ask": "395.00",
      "open": "398.80",
      "high": "403.00",
      "low": "393.20",
      "close": "394.40",
      "average": "396.5585",
      "volume": "44048",
      "turnover": "17468361.3",
      "trades": "1191"
    },
    {
      "date": "2024-10-07",
      "bid": "384.40",
      "ask": "385.40",
      "open": "394.40",
      "high": "397.00",
      "low": "383.40",
      "close": "386.00",
      "average": "387.4748",
      "volume": "38132",
      "turnover": "14775079.9",
      "trades": "1201"
    },
    {
      "date": "2024-10-08",
      "bid": "383.00",
      "ask": "383.40",
      "open": "385.80",
      "high": "387.60",
      "low": "381.60",
      "close": "383.20",
      "average": "384.1351",
      "volume": "36977",
      "turnover": "14204697.8",
      "trades": "913"
    },
    {
      "date": "2024-10-09",
      "bid": "384.40",
      "ask": "384.80",
      "open": "383.20",
      "high": "385.00",
      "low": "380.40",
      "close": "383.80",
      "average": "383.1466",
      "volume": "31932",
      "turnover": "12233823",
      "trades": "860"
    },
    {
      "date": "2024-10-10",
      "bid": "378.20",
      "ask": "378.80",
      "open": "383.80",
      "high": "385.00",
      "low": "375.80",
      "close": "377.60",
      "average": "378.738",
      "volume": "43597",
      "turnover": "16512247.9",
      "trades": "1162"
    },
    {
      "date": "2024-10-11",
      "bid": "382.20",
      "ask": "382.60",
      "open": "377.60",
      "high": "382.60",
      "low": "375.80",
      "close": "381.60",
      "average": "379.576",
      "volume": "33885",
      "turnover": "12861601.2",
      "trades": "993"
    },
    {
      "date": "2024-10-14",
      "bid": "379.80",
      "ask": "380.40",
      "open": "381.80",
      "high": "385.20",
      "low": "376.20",
      "close": "380.40",
      "average": "379.2453",
      "volume": "53347",
      "turnover": "20230969.7",
      "trades": "1228"
    },
    {
      "date": "2024-10-15",
      "bid": "386.00",
      "ask": "386.40",
      "open": "380.40",
      "high": "388.20",
      "low": "377.60",
      "close": "387.40",
      "average": "385.5734",
      "volume": "60145",
      "turnover": "23190576.9",
      "trades": "1676"
    },
    {
      "date": "2024-10-16",
      "bid": "386.00",
      "ask": "386.40",
      "open": "387.40",
      "high": "387.40",
      "low": "381.20",
      "close": "387.00",
      "average": "385.0305",
      "volume": "44864",
      "turnover": "17268907.6",
      "trades": "831"
    },
    {
      "date": "2024-10-17",
      "bid": "385.60",
      "ask": "386.00",
      "open": "387.00",
      "high": "393.40",
      "low": "385.00",
      "close": "385.80",
      "average": "388.3602",
      "volume": "70721",
      "turnover": "27465273.8",
      "trades": "1267"
    },
    {
      "date": "2024-10-18",
      "bid": "388.60",
      "ask": "389.20",
      "open": "385.80",
      "high": "392.00",
      "low": "384.00",
      "close": "389.60",
      "average": "389.2506",
      "volume": "25676",
      "turnover": "9994432.8",
      "trades": "882"
    },
    {
      "date": "2024-10-21",
      "bid": "386.20",
      "ask": "386.80",
      "open": "389.60",
      "high": "393.40",
      "low": "382.80",
      "close": "385.80",
      "average": "388.0197",
      "volume": "34347",
      "turnover": "13327478.3",
      "trades": "1164"
    },
    {
      "date": "2024-10-22",
      "bid": "387.60",
      "ask": "387.80",
      "open": "382.00",
      "high": "389.20",
      "low": "378.60",
      "close": "387.60",
      "average": "384.8114",
      "volume": "39270",
      "turnover": "15110929.6",
      "trades": "1236"
    },
    {
      "date": "2024-10-23",
      "bid": "382.80",
      "ask": "383.40",
      "open": "387.40",
      "high": "389.80",
      "low": "380.00",
      "close": "383.60",
      "average": "384.2633",
      "volume": "35787",
      "turnover": "13751588",
      "trades": "1081"
    },
    {
      "date": "2024-10-24",
      "bid": "392.00",
      "ask": "392.60",
      "open": "383.60",
      "high": "397.60",
      "low": "383.60",
      "close": "391.20",
      "average": "393.2723",
      "volume": "61876",
      "turnover": "24339839.6",
      "trades": "1621"
    },
    {
      "date": "2024-10-25",
      "bid": "395.60",
      "ask": "396.20",
      "open": "391.20",
      "high": "398.80",
      "low": "390.20",
      "close": "395.80",
      "average": "395.0618",
      "volume": "43978",
      "turnover": "17374635.7",
      "trades": "1337"
    },
    {
      "date": "2024-10-28",
      "bid": "400.60",
      "ask": "401.20",
      "open": "396.20",
      "high": "402.00",
      "low": "395.60",
      "close": "400.20",
      "average": "398.9004",
      "volume": "57675",
      "turnover": "23009874.3",
      "trades": "1752"
    },
    {
      "date": "2024-10-29",
      "bid": "398.00",
      "ask": "398.40",
      "open": "402.60",
      "high": "405.60",
      "low": "395.40",
      "close": "398.20",
      "average": "401.2566",
      "volume": "91011",
      "turnover": "36518511.2",
      "trades": "2548"
    },
    {
      "date": "2024-10-30",
      "bid": "388.20",
      "ask": "388.60",
      "open": "397.00",
      "high": "398.40",
      "low": "387.40",
      "close": "387.40",
      "average": "392.2271",
      "volume": "66281",
      "turnover": "25997214.6",
      "trades": "2346"
    },
    {
      "date": "2024-10-31",
      "bid": "380.80",
      "ask": "381.40",
      "open": "383.20",
      "high": "385.60",
      "low": "378.20",
      "close": "381.60",
      "average": "381.6411",
      "volume": "69857",
      "turnover": "26659771.2",
      "trades": "1362"
    },
    {
      "date": "2024-11-01",
      "bid": "377.00",
      "ask": "378.20",
      "open": "381.00",
      "high": "384.60",
      "low": "376.40",
      "close": "378.00",
      "average": "379.4758",
      "volume": "25743",
      "turnover": "9769010",
      "trades": "833"
    },
    {
      "date": "2024-11-04",
      "bid": "379.00",
      "ask": "379.40",
      "open": "378.00",
      "high": "381.20",
      "low": "375.80",
      "close": "378.00",
      "average": "378.3615",
      "volume": "55510",
      "turnover": "21002819.1",
      "trades": "1644"
    },
    {
      "date": "2024-11-05",
      "bid": "375.40",
      "ask": "375.60",
      "open": "378.20",
      "high": "379.80",
      "low": "372.60",
      "close": "374.80",
      "average": "375.6338",
      "volume": "49045",
      "turnover": "18422949.6",
      "trades": "1500"
    },
    {
      "date": "2024-11-06",
      "bid": "374.00",
      "ask": "374.40",
      "open": "376.80",
      "high": "388.40",
      "low": "374.00",
      "close": "374.40",
      "average": "380.3213",
      "volume": "69865",
      "turnover": "26571011.4",
      "trades": "2086"
    },
    {
      "date": "2024-11-07",
      "bid": "379.40",
      "ask": "380.20",
      "open": "374.40",
      "high": "382.60",
      "low": "371.00",
      "close": "378.00",
      "average": "377.9668",
      "volume": "50459",
      "turnover": "19071894.6",
      "trades": "1486"
    },
    {
      "date": "2024-11-08",
      "bid": "381.40",
      "ask": "382.00",
      "open": "377.20",
      "high": "385.80",
      "low": "371.80",
      "close": "382.40",
      "average": "379.0217",
      "volume": "70836",
      "turnover": "26847283.7",
      "trades": "2335"
    },
    {
      "date": "2024-11-11",
      "bid": "390.40",
      "ask": "390.80",
      "open": "382.80",
      "high": "393.20",
      "low": "382.80",
      "close": "389.60",
      "average": "389.4536",
      "volume": "127791",
      "turnover": "49768099.7",
      "trades": "2489"
    },
    {
      "date": "2024-11-12",
      "bid": "378.60",
      "ask": "379.00",
      "open": "388.20",
      "high": "388.60",
      "low": "377.00",
      "close": "377.60",
      "average": "380.1977",
      "volume": "63853",
      "turnover": "24276872.1",
      "trades": "2053"
    },
    {
      "date": "2024-11-13",
      "bid": "368.00",
      "ask": "368.60",
      "open": "379.00",
      "high": "381.80",
      "low": "365.40",
      "close": "369.00",
      "average": "371.6414",
      "volume": "120414",
      "turnover": "44749774.2",
      "trades": "3208"
    },
    {
      "date": "2024-11-14",
      "bid": "377.60",
      "ask": "378.20",
      "open": "368.80",
      "high": "378.80",
      "low": "368.80",
      "close": "378.80",
      "average": "375.8128",
      "volume": "52523",
      "turnover": "19736086.3",
      "trades": "1350"
    },
    {
      "date": "2024-11-15",
      "bid": "369.40",
      "ask": "369.60",
      "open": "377.60",
      "high": "377.80",
      "low": "369.40",
      "close": "369.80",
      "average": "373.3009",
      "volume": "46364",
      "turnover": "17306950",
      "trades": "1506"
    },
    {
      "date": "2024-11-18",
      "bid": "364.20",
      "ask": "364.60",
      "open": "369.60",
      "high": "370.60",
      "low": "363.40",
      "close": "364.40",
      "average": "366.4318",
      "volume": "48737",
      "turnover": "17855446.39",
      "trades": "1589"
    },
    {
      "date": "2024-11-19",
      "bid": "357.20",
      "ask": "357.60",
      "open": "364.20",
      "high": "366.40",
      "low": "354.00",
      "close": "356.60",
      "average": "357.6651",
      "volume": "56435",
      "turnover": "20183317.7",
      "trades": "1983"
    },
    {
      "date": "2024-11-20",
      "bid": "356.20",
      "ask": "356.40",
      "open": "357.20",
      "high": "362.40",
      "low": "354.80",
      "close": "356.40",
      "average": "358.3065",
      "volume": "76958",
      "turnover": "27582033.1",
      "trades": "1755"
    },
    {
      "date": "2024-11-21",
      "bid": "357.00",
      "ask": "357.40",
      "open": "356.00",
      "high": "357.60",
      "low": "351.20",
      "close": "356.60",
      "average": "355.5866",
      "volume": "88340",
      "turnover": "31417688.9",
      "trades": "2089"
    },
    {
      "date": "2024-11-22",
      "bid": "366.80",
      "ask": "367.20",
      "open": "357.40",
      "high": "369.00",
      "low": "357.00",
      "close": "366.40",
      "average": "363.9049",
      "volume": "63705",
      "turnover": "23154147.8",
      "trades": "1478"
    },
    {
      "date": "2024-11-25",
      "bid": "375.60",
      "ask": "376.00",
      "open": "371.80",
      "high": "376.40",
      "low": "369.40",
      "close": "376.40",
      "average": "374.4723",
      "volume": "83645",
      "turnover": "31322310.7",
      "trades": "1413"
    },
    {
      "date": "2024-11-26",
      "bid": "369.80",
      "ask": "370.20",
      "open": "372.60",
      "high": "374.40",
      "low": "368.20",
      "close": "369.00",
      "average": "370.8123",
      "volume": "39761",
      "turnover": "14743875.4",
      "trades": "1125"
    },
    {
      "date": "2024-11-27",
      "bid": "368.60",
      "ask": "369.20",
      "open": "369.00",
      "high": "371.40",
      "low": "366.00",
      "close": "369.40",
      "average": "368.9388",
      "volume": "64435",
      "turnover": "23772793.5",
      "trades": "1337"
    },
    {
      "date": "2024-11-28",
      "bid": "370.60",
      "ask": "371.00",
      "open": "369.20",
      "high": "374.00",
      "low": "368.80",
      "close": "371.60",
      "average": "371.402",
      "volume": "16169",
      "turnover": "6005211.4",
      "trades": "748"
    },
    {
      "date": "2024-11-29",
      "bid": "368.80",
      "ask": "369.40",
      "open": "370.60",
      "high": "372.60",
      "low": "366.80",
      "close": "369.00",
      "average": "369.1531",
      "volume": "68335",
      "turnover": "25226450.7",
      "trades": "872"
    },
    {
      "date": "2024-12-02",
      "bid": "372.00",
      "ask": "373.20",
      "open": "368.00",
      "high": "373.60",
      "low": "363.60",
      "close": "373.60",
      "average": "369.8509",
      "volume": "42336",
      "turnover": "15655374.2",
      "trades": "1083"
    },
    {
      "date": "2024-12-03",
      "bid": "368.20",
      "ask": "368.60",
      "open": "374.00",
      "high": "375.80",
      "low": "367.20",
      "close": "369.00",
      "average": "370.0849",
      "volume": "36362",
      "turnover": "13457027.4",
      "trades": "1121"
    },
    {
      "date": "2024-12-04",
      "bid": "376.80",
      "ask": "377.40",
      "open": "369.00",
      "high": "377.40",
      "low": "369.00",
      "close": "377.40",
      "average": "375.2133",
      "volume": "68244",
      "turnover": "25607484.8",
      "trades": "1945"
    },
    {
      "date": "2024-12-05",
      "bid": "390.80",
      "ask": "391.40",
      "open": "379.00",
      "high": "392.40",
      "low": "379.00",
      "close": "390.60",
      "average": "389.1544",
      "volume": "94305",
      "turnover": "36699866.4",
      "trades": "1929"
    },
    {
      "date": "2024-12-06",
      "bid": "394.60",
      "ask": "395.40",
      "open": "390.60",
      "high": "395.40",
      "low": "386.00",
      "close": "395.20",
      "average": "391.6268",
      "volume": "59170",
      "turnover": "23171914.6",
      "trades": "2207"
    },
    {
      "date": "2024-12-09",
      "bid": "391.20",
      "ask": "392.00",
      "open": "396.00",
      "high": "401.40",
      "low": "391.40",
      "close": "392.80",
      "average": "395.9705",
      "volume": "68844",
      "turnover": "27260796.3",
      "trades": "2150"
    },
    {
      "date": "2024-12-10",
      "bid": "390.60",
      "ask": "391.00",
      "open": "391.20",
      "high": "395.80",
      "low": "390.00",
      "close": "390.00",
      "average": "391.334",
      "volume": "52055",
      "turnover": "20371523.5",
      "trades": "1251"
    },
    {
      "date": "2024-12-11",
      "bid": "387.40",
      "ask": "388.00",
      "open": "388.80",
      "high": "390.00",
      "low": "382.40",
      "close": "387.80",
      "average": "386.3078",
      "volume": "32796",
      "turnover": "12669340.7",
      "trades": "1105"
    },
    {
      "date": "2024-12-12",
      "bid": "386.00",
      "ask": "386.60",
      "open": "388.00",
      "high": "390.40",
      "low": "383.00",
      "close": "387.40",
      "average": "386.018",
      "volume": "36334",
      "turnover": "14025622.9",
      "trades": "1110"
    },
    {
      "date": "2024-12-13",
      "bid": "386.00",
      "ask": "386.40",
      "open": "386.60",
      "high": "391.60",
      "low": "385.20",
      "close": "386.60",
      "average": "387.7818",
      "volume": "27143",
      "turnover": "10525560.19",
      "trades": "842"
    },
    {
      "date": "2024-12-16",
      "bid": "387.40",
      "ask": "388.00",
      "open": "386.40",
      "high": "388.20",
      "low": "382.00",
      "close": "386.60",
      "average": "385.2467",
      "volume": "43514",
      "turnover": "16763730.8",
      "trades": "1359"
    },
    {
      "date": "2024-12-17",
      "bid": "371.00",
      "ask": "371.40",
      "open": "385.20",
      "high": "386.00",
      "low": "370.40",
      "close": "371.40",
      "average": "375.026",
      "volume": "70224",
      "turnover": "26335981.5",
      "trades": "2087"
    },
    {
      "date": "2024-12-18",
      "bid": "380.80",
      "ask": "381.20",
      "open": "371.40",
      "high": "382.80",
      "low": "371.40",
      "close": "381.00",
      "average": "380.0986",
      "volume": "53260",
      "turnover": "20244033.6",
      "trades": "1400"
    },
    {
      "date": "2024-12-19",
      "bid": "374.40",
      "ask": "374.80",
      "open": "373.80",
      "high": "378.80",
      "low": "370.40",
      "close": "375.20",
      "average": "375.3652",
      "volume": "70754",
      "turnover": "26558550.9",
      "trades": "2248"
    },
    {
      "date": "2024-12-20",
      "bid": "376.60",
      "ask": "377.20",
      "open": "370.00",
      "high": "378.00",
      "low": "368.60",
      "close": "378.00",
      "average": "373.7994",
      "volume": "76633",
      "turnover": "28644909",
      "trades": "2158"
    },
    {
      "date": "2024-12-23",
      "bid": "376.40",
      "ask": "377.00",
      "open": "376.60",
      "high": "378.00",
      "low": "371.80",
      "close": "376.60",
      "average": "375.0987",
      "volume": "27914",
      "turnover": "10470451.5",
      "trades": "1270"
    },
    {
      "date": "2024-12-27",
      "bid": "380.00",
      "ask": "380.40",
      "open": "376.40",
      "high": "383.00",
      "low": "375.20",
      "close": "381.40",
      "average": "380.3354",
      "volume": "33599",
      "turnover": "12778912.6",
      "trades": "1284"
    },
    {
      "date": "2024-12-30",
      "bid": "381.60",
      "ask": "382.40",
      "open": "380.00",
      "high": "382.80",
      "low": "378.20",
      "close": "381.80",
      "average": "380.8055",
      "volume": "38130",
      "turnover": "14521400.4",
      "trades": "1364"
    },
    {
      "date": "2025-01-02",
      "bid": "393.20",
      "ask": "393.60",
      "open": "382.40",
      "high": "395.00",
      "low": "382.40",
      "close": "392.40",
      "average": "391.1838",
      "volume": "49420",
      "turnover": "19332251.2",
      "trades": "1563"
    },
    {
      "date": "2025-01-03",
      "bid": "390.20",
      "ask": "391.20",
      "open": "393.80",
      "high": "396.20",
      "low": "389.60",
      "close": "391.60",
      "average": "392.7882",
      "volume": "53388",
      "turnover": "20970253.39",
      "trades": "1394"
    },
    {
      "date": "2025-01-07",
      "bid": "393.60",
      "ask": "394.00",
      "open": "396.00",
      "high": "405.80",
      "low": "392.40",
      "close": "394.00",
      "average": "399.8449",
      "volume": "55808",
      "turnover": "22314624",
      "trades": "1824"
    },
    {
      "date": "2025-01-08",
      "bid": "392.00",
      "ask": "392.60",
      "open": "394.00",
      "high": "399.00",
      "low": "390.60",
      "close": "392.80",
      "average": "394.0324",
      "volume": "40571",
      "turnover": "15986379.9",
      "trades": "1427"
    },
    {
      "date": "2025-01-09",
      "bid": "374.60",
      "ask": "375.20",
      "open": "391.00",
      "high": "391.00",
      "low": "368.40",
      "close": "375.60",
      "average": "375.5326",
      "volume": "135456",
      "turnover": "50870874.7",
      "trades": "3263"
    },
    {
      "date": "2025-01-10",
      "bid": "375.40",
      "ask": "377.20",
      "open": "375.20",
      "high": "382.00",
      "low": "372.40",
      "close": "375.40",
      "average": "378.7442",
      "volume": "63211",
      "turnover": "23954200.3",
      "trades": "1508"
    },
    {
      "date": "2025-01-13",
      "bid": "361.40",
      "ask": "362.00",
      "open": "373.00",
      "high": "373.00",
      "low": "360.00",
      "close": "360.60",
      "average": "363.5826",
      "volume": "58696",
      "turnover": "21340403.5",
      "trades": "2081"
    },
    {
      "date": "2025-01-14",
      "bid": "366.80",
      "ask": "367.00",
      "open": "364.40",
      "high": "371.00",
      "low": "364.40",
      "close": "366.60",
      "average": "368.1796",
      "volume": "71469",
      "turnover": "26313385.9",
      "trades": "1890"
    },
    {
      "date": "2025-01-15",
      "bid": "378.20",
      "ask": "378.80",
      "open": "366.80",
      "high": "378.80",
      "low": "366.80",
      "close": "378.80",
      "average": "372.8485",
      "volume": "42783",
      "turnover": "15954053.7",
      "trades": "1210"
    },
    {
      "date": "2025-01-16",
      "bid": "380.00",
      "ask": "380.80",
      "open": "381.00",
      "high": "382.00",
      "low": "375.60",
      "close": "379.40",
      "average": "379.6769",
      "volume": "51890",
      "turnover": "19701213",
      "trades": "1561"
    },
    {
      "date": "2025-01-17",
      "bid": "377.60",
      "ask": "378.00",
      "open": "380.00",
      "high": "382.40",
      "low": "377.60",
      "close": "379.80",
      "average": "380.0369",
      "volume": "49884",
      "turnover": "18957852.39",
      "trades": "1228"
    },
    {
      "date": "2025-01-20",
      "bid": "378.80",
      "ask": "379.20",
      "open": "379.80",
      "high": "381.00",
      "low": "376.00",
      "close": "378.20",
      "average": "378.5138",
      "volume": "40832",
      "turnover": "15455823.4",
      "trades": "1056"
    },
    {
      "date": "2025-01-21",
      "bid": "384.20",
      "ask": "384.60",
      "open": "379.00",
      "high": "385.00",
      "low": "376.20",
      "close": "385.00",
      "average": "382.1657",
      "volume": "47190",
      "turnover": "17998016.5",
      "trades": "1180"
    },
    {
      "date": "2025-01-22",
      "bid": "388.80",
      "ask": "390.40",
      "open": "384.60",
      "high": "395.40",
      "low": "384.60",
      "close": "390.60",
      "average": "391.8229",
      "volume": "60493",
      "turnover": "23703351",
      "trades": "1405"
    },
    {
      "date": "2025-01-23",
      "bid": "393.40",
      "ask": "394.00",
      "open": "390.20",
      "high": "394.20",
      "low": "388.20",
      "close": "393.40",
      "average": "392.1856",
      "volume": "55100",
      "turnover": "21609608.8",
      "trades": "1354"
    },
    {
      "date": "2025-01-24",
      "bid": "390.40",
      "ask": "390.60",
      "open": "393.80",
      "high": "398.80",
      "low": "390.20",
      "close": "390.40",
      "average": "393.759",
      "volume": "26586",
      "turnover": "10468137",
      "trades": "981"
    },
    {
      "date": "2025-01-27",
      "bid": "387.20",
      "ask": "387.80",
      "open": "385.20",
      "high": "389.20",
      "low": "382.00",
      "close": "387.40",
      "average": "386.0963",
      "volume": "32536",
      "turnover": "12561913.4",
      "trades": "1362"
    },
    {
      "date": "2025-01-28",
      "bid": "392.40",
      "ask": "393.00",
      "open": "387.40",
      "high": "394.40",
      "low": "385.80",
      "close": "393.00",
      "average": "391.1785",
      "volume": "40501",
      "turnover": "15843379",
      "trades": "1288"
    },
    {
      "date": "2025-01-29",
      "bid": "393.60",
      "ask": "393.80",
      "open": "393.80",
      "high": "398.20",
      "low": "392.20",
      "close": "393.60",
      "average": "393.8914",
      "volume": "25187",
      "turnover": "9920894.5",
      "trades": "915"
    },
    {
      "date": "2025-01-30",
      "bid": "402.60",
      "ask": "403.20",
      "open": "395.40",
      "high": "403.20",
      "low": "395.40",
      "close": "403.00",
      "average": "399.8612",
      "volume": "34885",
      "turnover": "13950284",
      "trades": "1139"
    },
    {
      "date": "2025-01-31",
      "bid": "404.60",
      "ask": "405.20",
      "open": "403.20",
      "high": "406.20",
      "low": "400.00",
      "close": "404.60",
      "average": "403.5643",
      "volume": "48230",
      "turnover": "19464035.3",
      "trades": "1243"
    },
    {
      "date": "2025-02-03",
      "bid": "393.40",
      "ask": "393.80",
      "open": "393.00",
      "high": "395.00",
      "low": "382.00",
      "close": "393.00",
      "average": "388.2556",
      "volume": "98462",
      "turnover": "38228528.6",
      "trades": "3161"
    },
    {
      "date": "2025-02-04",
      "bid": "394.80",
      "ask": "395.40",
      "open": "393.40",
      "high": "397.00",
      "low": "387.20",
      "close": "396.20",
      "average": "394.0605",
      "volume": "32275",
      "turnover": "12718303.9",
      "trades": "936"
    },
    {
      "date": "2025-02-05",
      "bid": "398.20",
      "ask": "398.80",
      "open": "395.00",
      "high": "400.20",
      "low": "390.60",
      "close": "400.20",
      "average": "397.8563",
      "volume": "85727",
      "turnover": "34106796",
      "trades": "1140"
    },
    {
      "date": "2025-02-06",
      "bid": "411.60",
      "ask": "412.00",
      "open": "400.20",
      "high": "413.00",
      "low": "399.20",
      "close": "411.60",
      "average": "407.4334",
      "volume": "50487",
      "turnover": "20568661.89",
      "trades": "1498"
    },
    {
      "date": "2025-02-07",
      "bid": "404.00",
      "ask": "404.60",
      "open": "408.20",
      "high": "410.60",
      "low": "402.60",
      "close": "404.00",
      "average": "406.8667",
      "volume": "32177",
      "turnover": "13091877.7",
      "trades": "1060"
    },
    {
      "date": "2025-02-10",
      "bid": "406.60",
      "ask": "407.00",
      "open": "404.00",
      "high": "410.00",
      "low": "404.00",
      "close": "407.00",
      "average": "406.2821",
      "volume": "32520",
      "turnover": "13211639.4",
      "trades": "962"
    },
    {
      "date": "2025-02-11",
      "bid": "406.80",
      "ask": "407.40",
      "open": "406.60",
      "high": "410.20",
      "low": "404.80",
      "close": "407.40",
      "average": "407.0294",
      "volume": "35392",
      "turnover": "14404872.1",
      "trades": "1249"
    },
    {
      "date": "2025-02-12",
      "bid": "403.80",
      "ask": "404.20",
      "open": "409.20",
      "high": "413.60",
      "low": "403.60",
      "close": "404.40",
      "average": "407.0456",
      "volume": "39761",
      "turnover": "16193154.4",
      "trades": "1147"
    },
    {
      "date": "2025-02-13",
      "bid": "411.60",
      "ask": "412.00",
      "open": "410.00",
      "high": "413.00",
      "low": "402.60",
      "close": "412.80",
      "average": "408.3396",
      "volume": "93132",
      "turnover": "38026494.9",
      "trades": "2381"
    },
    {
      "date": "2025-02-14",
      "bid": "413.80",
      "ask": "414.00",
      "open": "412.80",
      "high": "417.60",
      "low": "409.60",
      "close": "415.00",
      "average": "414.2627",
      "volume": "76375",
      "turnover": "31639469.1",
      "trades": "2142"
    },
    {
      "date": "2025-02-17",
      "bid": "415.20",
      "ask": "415.40",
      "open": "414.00",
      "high": "416.40",
      "low": "412.80",
      "close": "416.40",
      "average": "415.0705",
      "volume": "40875",
      "turnover": "16965941.5",
      "trades": "1517"
    },
    {
      "date": "2025-02-18",
      "bid": "412.80",
      "ask": "413.20",
      "open": "416.20",
      "high": "417.00",
      "low": "411.00",
      "close": "414.20",
      "average": "413.6116",
      "volume": "73196",
      "turnover": "30279169",
      "trades": "2066"
    },
    {
      "date": "2025-02-19",
      "bid": "402.60",
      "ask": "403.20",
      "open": "416.00",
      "high": "419.40",
      "low": "400.80",
      "close": "404.40",
      "average": "408.8482",
      "volume": "134576",
      "turnover": "54994131.8",
      "trades": "2864"
    },
    {
      "date": "2025-02-20",
      "bid": "388.80",
      "ask": "389.60",
      "open": "401.00",
      "high": "404.80",
      "low": "380.80",
      "close": "389.40",
      "average": "387.4538",
      "volume": "277073",
      "turnover": "107317657.3",
      "trades": "5564"
    },
    {
      "date": "2025-02-21",
      "bid": "386.20",
      "ask": "386.80",
      "open": "388.80",
      "high": "403.00",
      "low": "385.00",
      "close": "386.20",
      "average": "392.7326",
      "volume": "119181",
      "turnover": "46803707.2",
      "trades": "2412"
    },
    {
      "date": "2025-02-24",
      "bid": "376.60",
      "ask": "377.00",
      "open": "386.20",
      "high": "387.80",
      "low": "375.40",
      "close": "375.80",
      "average": "380.1583",
      "volume": "75433",
      "turnover": "28695766.7",
      "trades": "2329"
    },
    {
      "date": "2025-02-25",
      "bid": "365.20",
      "ask": "365.80",
      "open": "375.00",
      "high": "377.20",
      "low": "365.20",
      "close": "365.60",
      "average": "369.8284",
      "volume": "114173",
      "turnover": "42223821.1",
      "trades": "3496"
    },
    {
      "date": "2025-02-26",
      "bid": "366.00",
      "ask": "366.40",
      "open": "366.40",
      "high": "370.80",
      "low": "364.00",
      "close": "366.40",
      "average": "367.3072",
      "volume": "91621",
      "turnover": "33630553.5",
      "trades": "2633"
    },
    {
      "date": "2025-02-27",
      "bid": "361.00",
      "ask": "361.20",
      "open": "364.40",
      "high": "364.80",
      "low": "359.00",
      "close": "359.80",
      "average": "361.0084",
      "volume": "158211",
      "turnover": "57114582.7",
      "trades": "4336"
    },
    {
      "date": "2025-02-28",
      "bid": "357.00",
      "ask": "357.40",
      "open": "358.00",
      "high": "359.00",
      "low": "352.80",
      "close": "355.80",
      "average": "356.035",
      "volume": "234550",
      "turnover": "83507222.2",
      "trades": "4181"
    },
    {
      "date": "2025-03-03",
      "bid": "353.40",
      "ask": "354.00",
      "open": "356.00",
      "high": "356.60",
      "low": "352.20",
      "close": "353.60",
      "average": "354.3183",
      "volume": "165885",
      "turnover": "58779418.6",
      "trades": "4145"
    },
    {
      "date": "2025-03-04",
      "bid": "336.40",
      "ask": "337.00",
      "open": "348.80",
      "high": "349.60",
      "low": "336.00",
      "close": "336.00",
      "average": "340.6342",
      "volume": "166116",
      "turnover": "56586804.7",
      "trades": "4634"
    },
    {
      "date": "2025-03-05",
      "bid": "336.80",
      "ask": "337.40",
      "open": "343.20",
      "high": "350.60",
      "low": "335.00",
      "close": "337.40",
      "average": "342.1791",
      "volume": "212106",
      "turnover": "72578111.3",
      "trades": "3776"
    },
    {
      "date": "2025-03-06",
      "bid": "333.00",
      "ask": "333.80",
      "open": "338.60",
      "high": "340.80",
      "low": "330.20",
      "close": "333.20",
      "average": "333.6765",
      "volume": "85410",
      "turnover": "28497687.8",
      "trades": "2276"
    },
    {
      "date": "2025-03-07",
      "bid": "329.00",
      "ask": "329.60",
      "open": "330.40",
      "high": "332.80",
      "low": "327.00",
      "close": "328.80",
      "average": "329.1393",
      "volume": "77087",
      "turnover": "25372168.3",
      "trades": "2330"
    },
    {
      "date": "2025-03-10",
      "bid": "323.60",
      "ask": "324.00",
      "open": "329.60",
      "high": "332.00",
      "low": "322.80",
      "close": "323.00",
      "average": "326.0696",
      "volume": "112084",
      "turnover": "36547874.5",
      "trades": "3250"
    },
    {
      "date": "2025-03-11",
      "bid": "318.40",
      "ask": "318.80",
      "open": "323.60",
      "high": "324.80",
      "low": "317.00",
      "close": "318.20",
      "average": "320.2973",
      "volume": "147978",
      "turnover": "47398134.8",
      "trades": "3206"
    },
    {
      "date": "2025-03-12",
      "bid": "328.40",
      "ask": "328.80",
      "open": "321.80",
      "high": "330.00",
      "low": "321.80",
      "close": "328.40",
      "average": "326.8734",
      "volume": "121264",
      "turnover": "39635093.4",
      "trades": "2867"
    },
    {
      "date": "2025-03-13",
      "bid": "327.20",
      "ask": "327.80",
      "open": "325.20",
      "high": "333.60",
      "low": "324.20",
      "close": "327.20",
      "average": "329.3203",
      "volume": "159603",
      "turnover": "52562849.4",
      "trades": "3437"
    },
    {
      "date": "2025-03-14",
      "bid": "342.60",
      "ask": "343.40",
      "open": "328.00",
      "high": "343.60",
      "low": "328.00",
      "close": "342.60",
      "average": "340.3192",
      "volume": "115463",
      "turnover": "39291938.1",
      "trades": "2921"
    },
    {
      "date": "2025-03-17",
      "bid": "340.60",
      "ask": "340.80",
      "open": "342.60",
      "high": "344.40",
      "low": "339.60",
      "close": "341.00",
      "average": "341.3889",
      "volume": "58832",
      "turnover": "20084350.8",
      "trades": "1783"
    },
    {
      "date": "2025-03-18",
      "bid": "340.20",
      "ask": "340.80",
      "open": "341.00",
      "high": "344.40",
      "low": "338.80",
      "close": "340.60",
      "average": "342.3541",
      "volume": "77575",
      "turnover": "26556281.5",
      "trades": "1645"
    },
    {
      "date": "2025-03-19",
      "bid": "340.00",
      "ask": "340.80",
      "open": "340.60",
      "high": "342.60",
      "low": "337.20",
      "close": "340.60",
      "average": "340.081",
      "volume": "87933",
      "turnover": "29940929.2",
      "trades": "1431"
    },
    {
      "date": "2025-03-20",
      "bid": "344.60",
      "ask": "345.20",
      "open": "341.00",
      "high": "347.00",
      "low": "341.00",
      "close": "345.00",
      "average": "343.6619",
      "volume": "85688",
      "turnover": "29446089.3",
      "trades": "1752"
    },
    {
      "date": "2025-03-21",
      "bid": "337.40",
      "ask": "338.20",
      "open": "342.80",
      "high": "342.80",
      "low": "335.80",
      "close": "337.40",
      "average": "337.9581",
      "volume": "62967",
      "turnover": "21282875.6",
      "trades": "1416"
    },
    {
      "date": "2025-03-24",
      "bid": "337.80",
      "ask": "338.20",
      "open": "340.00",
      "high": "342.00",
      "low": "335.40",
      "close": "337.80",
      "average": "337.703",
      "volume": "42256",
      "turnover": "14269966.2",
      "trades": "1292"
    },
    {
      "date": "2025-03-25",
      "bid": "337.60",
      "ask": "338.00",
      "open": "338.00",
      "high": "338.40",
      "low": "333.20",
      "close": "338.00",
      "average": "336.3582",
      "volume": "38464",
      "turnover": "12937724.4",
      "trades": "1289"
    },
    {
      "date": "2025-03-26",
      "bid": "334.00",
      "ask": "334.40",
      "open": "340.00",
      "high": "340.60",
      "low": "331.80",
      "close": "334.00",
      "average": "334.546",
      "volume": "40203",
      "turnover": "13449007.4",
      "trades": "1345"
    },
    {
      "date": "2025-03-27",
      "bid": "335.20",
      "ask": "335.40",
      "open": "330.00",
      "high": "336.60",
      "low": "329.40",
      "close": "335.00",
      "average": "333.7046",
      "volume": "95223",
      "turnover": "31774941.2",
      "trades": "1800"
    },
    {
      "date": "2025-03-28",
      "bid": "331.00",
      "ask": "331.60",
      "open": "332.00",
      "high": "336.20",
      "low": "328.40",
      "close": "331.60",
      "average": "332.2411",
      "volume": "59162",
      "turnover": "19655383.2",
      "trades": "1327"
    },
    {
      "date": "2025-03-31",
      "bid": "322.00",
      "ask": "323.00",
      "open": "328.80",
      "high": "330.40",
      "low": "321.60",
      "close": "323.20",
      "average": "324.2525",
      "volume": "80106",
      "turnover": "25985958.5",
      "trades": "2153"
    },
    {
      "date": "2025-04-01",
      "bid": "327.00",
      "ask": "327.60",
      "open": "325.20",
      "high": "329.00",
      "low": "322.20",
      "close": "327.40",
      "average": "326.5029",
      "volume": "33863",
      "turnover": "11056072.7",
      "trades": "978"
    },
    {
      "date": "2025-04-02",
      "bid": "323.00",
      "ask": "323.20",
      "open": "325.00",
      "high": "326.40",
      "low": "316.20",
      "close": "323.60",
      "average": "320.9601",
      "volume": "46100",
      "turnover": "14796165.9",
      "trades": "1468"
    },
    {
      "date": "2025-04-03",
      "bid": "314.20",
      "ask": "315.00",
      "open": "313.80",
      "high": "324.60",
      "low": "311.00",
      "close": "314.20",
      "average": "315.8885",
      "volume": "47364",
      "turnover": "14963440.8",
      "trades": "1358"
    },
    {
      "date": "2025-04-04",
      "bid": "295.80",
      "ask": "296.20",
      "open": "311.80",
      "high": "316.00",
      "low": "290.80",
      "close": "295.20",
      "average": "299.7083",
      "volume": "83395",
      "turnover": "24992662.6",
      "trades": "2683"
    },
    {
      "date": "2025-04-07",
      "bid": "280.20",
      "ask": "281.00",
      "open": "269.00",
      "high": "298.80",
      "low": "269.00",
      "close": "277.40",
      "average": "278.818",
      "volume": "179535",
      "turnover": "50053558.2",
      "trades": "3894"
    },
    {
      "date": "2025-04-08",
      "bid": "284.80",
      "ask": "285.40",
      "open": "283.40",
      "high": "291.40",
      "low": "281.40",
      "close": "285.40",
      "average": "285.3331",
      "volume": "66945",
      "turnover": "19101895.2",
      "trades": "2232"
    },
    {
      "date": "2025-04-09",
      "bid": "276.00",
      "ask": "276.80",
      "open": "277.00",
      "high": "281.00",
      "low": "271.00",
      "close": "276.60",
      "average": "275.6258",
      "volume": "78970",
      "turnover": "21769571",
      "trades": "2360"
    },
    {
      "date": "2025-04-10",
      "bid": "290.40",
      "ask": "291.00",
      "open": "314.40",
      "high": "315.20",
      "low": "290.40",
      "close": "290.80",
      "average": "297.6582",
      "volume": "86056",
      "turnover": "25615612.5",
      "trades": "1811"
    },
    {
      "date": "2025-04-11",
      "bid": "288.80",
      "ask": "290.20",
      "open": "292.20",
      "high": "293.00",
      "low": "280.80",
      "close": "290.20",
      "average": "286.7826",
      "volume": "39318",
      "turnover": "11275755.6",
      "trades": "1357"
    },
    {
      "date": "2025-04-14",
      "bid": "298.80",
      "ask": "300.00",
      "open": "299.20",
      "high": "300.00",
      "low": "294.20",
      "close": "299.60",
      "average": "297.9086",
      "volume": "56569",
      "turnover": "16852154.39",
      "trades": "1168"
    },
    {
      "date": "2025-04-15",
      "bid": "304.20",
      "ask": "305.80",
      "open": "299.60",
      "high": "307.40",
      "low": "299.20",
      "close": "307.40",
      "average": "306.095",
      "volume": "91167",
      "turnover": "27904549.8",
      "trades": "1264"
    },
    {
      "date": "2025-04-16",
      "bid": "303.80",
      "ask": "304.00",
      "open": "305.80",
      "high": "307.60",
      "low": "296.80",
      "close": "305.00",
      "average": "303.9389",
      "volume": "93140",
      "turnover": "28307769.6",
      "trades": "1326"
    },
    {
      "date": "2025-04-17",
      "bid": "302.00",
      "ask": "303.00",
      "open": "305.60",
      "high": "306.80",
      "low": "300.20",
      "close": "303.00",
      "average": "302.9545",
      "volume": "24828",
      "turnover": "7521700.6",
      "trades": "622"
    },
    {
      "date": "2025-04-22",
      "bid": "304.00",
      "ask": "304.60",
      "open": "303.00",
      "high": "305.00",
      "low": "294.00",
      "close": "304.40",
      "average": "300.6534",
      "volume": "42884",
      "turnover": "12893032",
      "trades": "1400"
    },
    {
      "date": "2025-04-23",
      "bid": "308.60",
      "ask": "309.40",
      "open": "310.00",
      "high": "314.60",
      "low": "307.00",
      "close": "309.40",
      "average": "310.0409",
      "volume": "45043",
      "turnover": "13965490.6",
      "trades": "978"
    },
    {
      "date": "2025-04-24",
      "bid": "312.20",
      "ask": "312.60",
      "open": "309.80",
      "high": "312.80",
      "low": "305.40",
      "close": "312.60",
      "average": "310.3617",
      "volume": "40698",
      "turnover": "12630904.8",
      "trades": "1017"
    },
    {
      "date": "2025-04-25",
      "bid": "314.20",
      "ask": "314.60",
      "open": "314.00",
      "high": "317.00",
      "low": "311.20",
      "close": "315.00",
      "average": "314.1398",
      "volume": "57465",
      "turnover": "18050671.89",
      "trades": "1562"
    },
    {
      "date": "2025-04-28",
      "bid": "314.20",
      "ask": "314.40",
      "open": "314.60",
      "high": "319.20",
      "low": "314.20",
      "close": "314.80",
      "average": "316.3598",
      "volume": "40741",
      "turnover": "12889172.6",
      "trades": "1332"
    },
    {
      "date": "2025-04-29",
      "bid": "314.20",
      "ask": "314.60",
      "open": "316.20",
      "high": "320.20",
      "low": "313.20",
      "close": "315.60",
      "average": "315.8624",
      "volume": "53254",
      "turnover": "16820905.3",
      "trades": "1554"
    },
    {
      "date": "2025-04-30",
      "bid": "322.80",
      "ask": "323.20",
      "open": "316.60",
      "high": "324.00",
      "low": "313.80",
      "close": "324.00",
      "average": "321.8981",
      "volume": "23913",
      "turnover": "7697390.6",
      "trades": "559"
    },
    {
      "date": "2025-05-02",
      "bid": "320.40",
      "ask": "320.80",
      "open": "326.00",
      "high": "328.20",
      "low": "318.60",
      "close": "320.00",
      "average": "320.8864",
      "volume": "69403",
      "turnover": "22271053.2",
      "trades": "1810"
    },
    {
      "date": "2025-05-05",
      "bid": "311.80",
      "ask": "312.40",
      "open": "320.00",
      "high": "320.00",
      "low": "312.00",
      "close": "313.20",
      "average": "314.9104",
      "volume": "52139",
      "turnover": "16437419.8",
      "trades": "1128"
    },
    {
      "date": "2025-05-06",
      "bid": "307.80",
      "ask": "308.40",
      "open": "312.20",
      "high": "312.20",
      "low": "306.20",
      "close": "308.20",
      "average": "308.4088",
      "volume": "36147",
      "turnover": "11148047",
      "trades": "1120"
    },
    {
      "date": "2025-05-07",
      "bid": "308.40",
      "ask": "308.80",
      "open": "308.40",
      "high": "309.80",
      "low": "306.20",
      "close": "308.80",
      "average": "308.4188",
      "volume": "32248",
      "turnover": "9945885.69",
      "trades": "853"
    },
    {
      "date": "2025-05-08",
      "bid": "315.60",
      "ask": "316.20",
      "open": "310.60",
      "high": "316.20",
      "low": "310.60",
      "close": "315.60",
      "average": "314.3601",
      "volume": "56699",
      "turnover": "17819568.3",
      "trades": "1322"
    },
    {
      "date": "2025-05-09",
      "bid": "306.60",
      "ask": "307.00",
      "open": "315.00",
      "high": "316.20",
      "low": "306.40",
      "close": "307.00",
      "average": "309.4111",
      "volume": "51725",
      "turnover": "16010112",
      "trades": "1352"
    },
    {
      "date": "2025-05-12",
      "bid": "325.00",
      "ask": "325.40",
      "open": "310.00",
      "high": "331.80",
      "low": "310.00",
      "close": "325.60",
      "average": "325.2358",
      "volume": "95662",
      "turnover": "31116461.5",
      "trades": "2295"
    },
    {
      "date": "2025-05-13",
      "bid": "322.80",
      "ask": "323.20",
      "open": "323.20",
      "high": "327.40",
      "low": "322.00",
      "close": "323.80",
      "average": "324.2793",
      "volume": "69468",
      "turnover": "22527110.6",
      "trades": "1676"
    },
    {
      "date": "2025-05-14",
      "bid": "317.40",
      "ask": "318.00",
      "open": "323.20",
      "high": "326.40",
      "low": "317.60",
      "close": "317.60",
      "average": "319.6136",
      "volume": "59703",
      "turnover": "19087318.6",
      "trades": "1505"
    },
    {
      "date": "2025-05-15",
      "bid": "309.00",
      "ask": "309.40",
      "open": "316.40",
      "high": "318.00",
      "low": "300.60",
      "close": "310.80",
      "average": "307.8164",
      "volume": "141222",
      "turnover": "43470240.7",
      "trades": "3522"
    },
    {
      "date": "2025-05-16",
      "bid": "303.20",
      "ask": "303.80",
      "open": "311.00",
      "high": "314.00",
      "low": "303.20",
      "close": "304.20",
      "average": "306.0526",
      "volume": "73843",
      "turnover": "22599690.4",
      "trades": "2159"
    },
    {
      "date": "2025-05-19",
      "bid": "301.00",
      "ask": "301.20",
      "open": "302.00",
      "high": "303.20",
      "low": "296.00",
      "close": "302.00",
      "average": "299.8739",
      "volume": "125827",
      "turnover": "37716710.6",
      "trades": "3740"
    },
    {
      "date": "2025-05-20",
      "bid": "306.40",
      "ask": "306.80",
      "open": "301.20",
      "high": "308.40",
      "low": "299.60",
      "close": "306.00",
      "average": "305.3497",
      "volume": "53083",
      "turnover": "16209311",
      "trades": "1492"
    },
    {
      "date": "2025-05-21",
      "bid": "300.00",
      "ask": "300.40",
      "open": "306.00",
      "high": "306.00",
      "low": "296.80",
      "close": "299.80",
      "average": "300.1464",
      "volume": "43816",
      "turnover": "13145986.2",
      "trades": "1128"
    },
    {
      "date": "2025-05-22",
      "bid": "288.80",
      "ask": "289.40",
      "open": "297.40",
      "high": "299.60",
      "low": "288.00",
      "close": "288.60",
      "average": "291.9014",
      "volume": "57423",
      "turnover": "16761740.5",
      "trades": "1696"
    },
    {
      "date": "2025-05-23",
      "bid": "286.60",
      "ask": "287.80",
      "open": "288.80",
      "high": "295.00",
      "low": "282.80",
      "close": "287.20",
      "average": "287.8206",
      "volume": "60689",
      "turnover": "17467807.3",
      "trades": "1564"
    },
    {
      "date": "2025-05-26",
      "bid": "291.20",
      "ask": "291.60",
      "open": "290.00",
      "high": "293.20",
      "low": "290.00",
      "close": "292.20",
      "average": "291.5791",
      "volume": "27466",
      "turnover": "8008483",
      "trades": "728"
    },
    {
      "date": "2025-05-27",
      "bid": "290.80",
      "ask": "291.00",
      "open": "291.60",
      "high": "294.40",
      "low": "289.00",
      "close": "290.80",
      "average": "291.0126",
      "volume": "43341",
      "turnover": "12615254",
      "trades": "1165"
    },
    {
      "date": "2025-05-28",
      "bid": "290.40",
      "ask": "290.80",
      "open": "290.00",
      "high": "291.40",
      "low": "288.60",
      "close": "289.80",
      "average": "289.7032",
      "volume": "40836",
      "turnover": "11830487.3",
      "trades": "772"
    },
    {
      "date": "2025-05-30",
      "bid": "287.60",
      "ask": "288.00",
      "open": "288.80",
      "high": "291.40",
      "low": "285.20",
      "close": "288.40",
      "average": "288.5359",
      "volume": "66365",
      "turnover": "19148668.6",
      "trades": "1423"
    },
    {
      "date": "2025-06-02",
      "bid": "286.80",
      "ask": "287.00",
      "open": "285.60",
      "high": "287.80",
      "low": "282.20",
      "close": "286.00",
      "average": "285.6329",
      "volume": "52878",
      "turnover": "15103874.4",
      "trades": "1433"
    },
    {
      "date": "2025-06-03",
      "bid": "291.20",
      "ask": "291.80",
      "open": "286.80",
      "high": "292.00",
      "low": "284.40",
      "close": "291.80",
      "average": "289.7742",
      "volume": "43267",
      "turnover": "12534438.9",
      "trades": "1079"
    },
    {
      "date": "2025-06-04",
      "bid": "294.00",
      "ask": "294.60",
      "open": "292.60",
      "high": "295.20",
      "low": "290.00",
      "close": "294.40",
      "average": "293.1297",
      "volume": "50767",
      "turnover": "14881641.7",
      "trades": "1168"
    },
    {
      "date": "2025-06-05",
      "bid": "291.40",
      "ask": "292.20",
      "open": "295.00",
      "high": "295.60",
      "low": "290.00",
      "close": "292.00",
      "average": "292.9981",
      "volume": "61484",
      "turnover": "18012166.39",
      "trades": "1728"
    },
    {
      "date": "2025-06-09",
      "bid": "292.40",
      "ask": "293.20",
      "open": "292.40",
      "high": "298.00",
      "low": "292.20",
      "close": "293.80",
      "average": "294.5613",
      "volume": "84462",
      "turnover": "24879436.6",
      "trades": "1440"
    },
    {
      "date": "2025-06-10",
      "bid": "288.20",
      "ask": "288.60",
      "open": "292.20",
      "high": "293.20",
      "low": "285.80",
      "close": "287.80",
      "average": "288.7946",
      "volume": "111225",
      "turnover": "32121087.94",
      "trades": "2023"
    },
    {
      "date": "2025-06-11",
      "bid": "280.80",
      "ask": "282.20",
      "open": "287.00",
      "high": "288.00",
      "low": "281.00",
      "close": "281.00",
      "average": "283.053",
      "volume": "88524",
      "turnover": "25058037.6",
      "trades": "1761"
    },
    {
      "date": "2025-06-12",
      "bid": "270.40",
      "ask": "273.00",
      "open": "280.00",
      "high": "281.00",
      "low": "270.20",
      "close": "270.60",
      "average": "273.036",
      "volume": "116605",
      "turnover": "31839020.6",
      "trades": "2096"
    },
    {
      "date": "2025-06-13",
      "bid": "270.60",
      "ask": "271.00",
      "open": "264.20",
      "high": "271.20",
      "low": "263.80",
      "close": "269.40",
      "average": "269.1021",
      "volume": "159422",
      "turnover": "42899974.29",
      "trades": "1742"
    },
    {
      "date": "2025-06-16",
      "bid": "274.60",
      "ask": "275.00",
      "open": "270.60",
      "high": "275.80",
      "low": "267.80",
      "close": "273.60",
      "average": "272.2131",
      "volume": "288332",
      "turnover": "78491876.4",
      "trades": "2717"
    },
    {
      "date": "2025-06-17",
      "bid": "273.20",
      "ask": "273.60",
      "open": "272.00",
      "high": "274.80",
      "low": "270.00",
      "close": "273.00",
      "average": "272.7475",
      "volume": "87298",
      "turnover": "23809915.9",
      "trades": "2015"
    },
    {
      "date": "2025-06-18",
      "bid": "271.00",
      "ask": "271.20",
      "open": "273.20",
      "high": "274.00",
      "low": "268.40",
      "close": "271.00",
      "average": "270.4873",
      "volume": "86069",
      "turnover": "23280065.3",
      "trades": "2124"
    },
    {
      "date": "2025-06-19",
      "bid": "272.20",
      "ask": "273.20",
      "open": "268.20",
      "high": "274.60",
      "low": "266.00",
      "close": "273.00",
      "average": "271.0486",
      "volume": "145807",
      "turnover": "39520434.2",
      "trades": "2053"
    },
    {
      "date": "2025-06-23",
      "bid": "274.00",
      "ask": "274.20",
      "open": "272.20",
      "high": "278.60",
      "low": "269.80",
      "close": "274.80",
      "average": "275.2595",
      "volume": "92890",
      "turnover": "25564238.6",
      "trades": "2245"
    },
    {
      "date": "2025-06-24",
      "bid": "280.60",
      "ask": "280.80",
      "open": "282.60",
      "high": "286.80",
      "low": "280.20",
      "close": "280.60",
      "average": "282.4389",
      "volume": "88857",
      "turnover": "25096408.9",
      "trades": "2677"
    },
    {
      "date": "2025-06-25",
      "bid": "280.80",
      "ask": "281.20",
      "open": "282.80",
      "high": "286.40",
      "low": "280.00",
      "close": "281.00",
      "average": "282.6188",
      "volume": "112946",
      "turnover": "31922330.3",
      "trades": "2568"
    },
    {
      "date": "2025-06-26",
      "bid": "282.20",
      "ask": "282.60",
      "open": "282.40",
      "high": "284.40",
      "low": "280.00",
      "close": "282.80",
      "average": "282.488",
      "volume": "46678",
      "turnover": "13185889",
      "trades": "1582"
    },
    {
      "date": "2025-06-27",
      "bid": "287.40",
      "ask": "288.00",
      "open": "285.00",
      "high": "289.20",
      "low": "284.60",
      "close": "288.00",
      "average": "286.7196",
      "volume": "80913",
      "turnover": "23199931.7",
      "trades": "1549"
    },
    {
      "date": "2025-06-30",
      "bid": "285.00",
      "ask": "285.20",
      "open": "289.20",
      "high": "291.40",
      "low": "284.60",
      "close": "284.60",
      "average": "287.2506",
      "volume": "85180",
      "turnover": "24472045.6",
      "trades": "2371"
    },
    {
      "date": "2025-07-01",
      "bid": "287.20",
      "ask": "288.40",
      "open": "285.00",
      "high": "288.60",
      "low": "283.80",
      "close": "288.00",
      "average": "286.6287",
      "volume": "113744",
      "turnover": "32602033.5",
      "trades": "2187"
    },
    {
      "date": "2025-07-02",
      "bid": "286.00",
      "ask": "286.60",
      "open": "288.40",
      "high": "290.00",
      "low": "284.80",
      "close": "286.20",
      "average": "286.4494",
      "volume": "33025",
      "turnover": "9459994.3",
      "trades": "952"
    },
    {
      "date": "2025-07-03",
      "bid": "289.80",
      "ask": "290.80",
      "open": "286.20",
      "high": "294.20",
      "low": "286.20",
      "close": "289.40",
      "average": "290.8113",
      "volume": "63620",
      "turnover": "18502530.89",
      "trades": "1380"
    },
    {
      "date": "2025-07-04",
      "bid": "289.80",
      "ask": "290.20",
      "open": "289.20",
      "high": "290.80",
      "low": "286.20",
      "close": "289.80",
      "average": "289.1512",
      "volume": "32939",
      "turnover": "9524078.5",
      "trades": "741"
    },
    {
      "date": "2025-07-07",
      "bid": "289.80",
      "ask": "290.20",
      "open": "290.00",
      "high": "290.60",
      "low": "287.60",
      "close": "290.20",
      "average": "289.2862",
      "volume": "73565",
      "turnover": "21281426.6",
      "trades": "1360"
    },
    {
      "date": "2025-07-08",
      "bid": "291.60",
      "ask": "292.40",
      "open": "290.00",
      "high": "293.20",
      "low": "289.40",
      "close": "291.80",
      "average": "291.2963",
      "volume": "55039",
      "turnover": "16032869.7",
      "trades": "1159"
    },
    {
      "date": "2025-07-09",
      "bid": "295.00",
      "ask": "295.40",
      "open": "292.40",
      "high": "297.80",
      "low": "290.80",
      "close": "295.40",
      "average": "294.9938",
      "volume": "40525",
      "turnover": "11954716.2",
      "trades": "951"
    },
    {
      "date": "2025-07-10",
      "bid": "299.80",
      "ask": "300.20",
      "open": "295.80",
      "high": "302.00",
      "low": "295.60",
      "close": "300.00",
      "average": "299.5286",
      "volume": "73763",
      "turnover": "22094819.2",
      "trades": "1380"
    },
    {
      "date": "2025-07-11",
      "bid": "294.00",
      "ask": "294.40",
      "open": "299.20",
      "high": "299.40",
      "low": "294.00",
      "close": "294.00",
      "average": "296.8792",
      "volume": "44770",
      "turnover": "13291366.4",
      "trades": "1063"
    },
    {
      "date": "2025-07-14",
      "bid": "293.00",
      "ask": "293.40",
      "open": "290.20",
      "high": "293.80",
      "low": "287.80",
      "close": "293.60",
      "average": "291.7825",
      "volume": "48591",
      "turnover": "14177840.3",
      "trades": "1270"
    },
    {
      "date": "2025-07-15",
      "bid": "295.00",
      "ask": "295.40",
      "open": "293.80",
      "high": "300.20",
      "low": "293.80",
      "close": "294.40",
      "average": "297.3651",
      "volume": "67764",
      "turnover": "20151090",
      "trades": "1474"
    },
    {
      "date": "2025-07-16",
      "bid": "293.60",
      "ask": "294.00",
      "open": "293.00",
      "high": "297.80",
      "low": "292.60",
      "close": "293.80",
      "average": "295.1297",
      "volume": "49309",
      "turnover": "14553583.6",
      "trades": "1179"
    },
    {
      "date": "2025-07-17",
      "bid": "291.60",
      "ask": "292.00",
      "open": "293.80",
      "high": "298.00",
      "low": "288.60",
      "close": "291.80",
      "average": "292.6379",
      "volume": "49185",
      "turnover": "14392063.3",
      "trades": "1163"
    },
    {
      "date": "2025-07-18",
      "bid": "289.80",
      "ask": "291.40",
      "open": "291.60",
      "high": "294.60",
      "low": "288.80",
      "close": "290.40",
      "average": "291.3144",
      "volume": "32022",
      "turnover": "9328408.6",
      "trades": "603"
    },
    {
      "date": "2025-07-21",
      "bid": "291.00",
      "ask": "291.40",
      "open": "289.80",
      "high": "293.60",
      "low": "289.60",
      "close": "291.20",
      "average": "291.7139",
      "volume": "32680",
      "turnover": "9533224.8",
      "trades": "862"
    },
    {
      "date": "2025-07-22",
      "bid": "288.80",
      "ask": "289.40",
      "open": "291.00",
      "high": "292.80",
      "low": "288.00",
      "close": "289.00",
      "average": "289.6562",
      "volume": "36064",
      "turnover": "10446313.5",
      "trades": "877"
    },
    {
      "date": "2025-07-23",
      "bid": "296.00",
      "ask": "296.40",
      "open": "288.80",
      "high": "297.40",
      "low": "288.80",
      "close": "296.40",
      "average": "295.6734",
      "volume": "45706",
      "turnover": "13513684.4",
      "trades": "798"
    },
    {
      "date": "2025-07-24",
      "bid": "300.60",
      "ask": "300.80",
      "open": "298.80",
      "high": "306.00",
      "low": "298.00",
      "close": "300.40",
      "average": "302.3067",
      "volume": "89329",
      "turnover": "27005364.1",
      "trades": "1405"
    },
    {
      "date": "2025-07-25",
      "bid": "298.40",
      "ask": "299.40",
      "open": "298.80",
      "high": "300.60",
      "low": "297.00",
      "close": "299.80",
      "average": "298.8273",
      "volume": "38614",
      "turnover": "11538301.4",
      "trades": "1013"
    },
    {
      "date": "2025-07-28",
      "bid": "299.20",
      "ask": "299.60",
      "open": "305.00",
      "high": "308.00",
      "low": "298.40",
      "close": "299.40",
      "average": "302.331",
      "volume": "49132",
      "turnover": "14855114.8",
      "trades": "1153"
    },
    {
      "date": "2025-07-29",
      "bid": "292.80",
      "ask": "293.20",
      "open": "300.00",
      "high": "302.40",
      "low": "284.80",
      "close": "284.80",
      "average": "295.3281",
      "volume": "24987",
      "turnover": "7380930.3",
      "trades": "896"
    },
    {
      "date": "2025-07-30",
      "bid": "295.20",
      "ask": "295.60",
      "open": "292.80",
      "high": "297.60",
      "low": "292.60",
      "close": "295.40",
      "average": "295.4203",
      "volume": "30063",
      "turnover": "8880994.5",
      "trades": "752"
    },
    {
      "date": "2025-07-31",
      "bid": "289.80",
      "ask": "290.20",
      "open": "295.40",
      "high": "297.40",
      "low": "289.40",
      "close": "289.80",
      "average": "290.9263",
      "volume": "41644",
      "turnover": "12127058.4",
      "trades": "841"
    },
    {
      "date": "2025-08-01",
      "bid": "285.60",
      "ask": "286.40",
      "open": "289.80",
      "high": "290.00",
      "low": "284.60",
      "close": "286.00",
      "average": "286.4269",
      "volume": "47508",
      "turnover": "13607867.9",
      "trades": "1045"
    },
    {
      "date": "2025-08-04",
      "bid": "286.20",
      "ask": "286.60",
      "open": "286.40",
      "high": "289.20",
      "low": "283.00",
      "close": "286.60",
      "average": "286.1591",
      "volume": "36426",
      "turnover": "10423946.4",
      "trades": "831"
    },
    {
      "date": "2025-08-05",
      "bid": "287.80",
      "ask": "288.20",
      "open": "286.80",
      "high": "289.60",
      "low": "286.40",
      "close": "288.00",
      "average": "287.756",
      "volume": "24163",
      "turnover": "6952972.2",
      "trades": "756"
    },
    {
      "date": "2025-08-06",
      "bid": "286.00",
      "ask": "286.60",
      "open": "288.00",
      "high": "292.80",
      "low": "285.80",
      "close": "285.80",
      "average": "288.0658",
      "volume": "31330",
      "turnover": "9026134.1",
      "trades": "660"
    },
    {
      "date": "2025-08-07",
      "bid": "290.00",
      "ask": "291.40",
      "open": "286.00",
      "high": "292.80",
      "low": "286.00",
      "close": "289.40",
      "average": "289.8175",
      "volume": "29987",
      "turnover": "8690951",
      "trades": "598"
    },
    {
      "date": "2025-08-08",
      "bid": "291.00",
      "ask": "292.40",
      "open": "290.00",
      "high": "292.60",
      "low": "289.40",
      "close": "292.40",
      "average": "291.7945",
      "volume": "20512",
      "turnover": "5985119.6",
      "trades": "558"
    },
    {
      "date": "2025-08-11",
      "bid": "285.40",
      "ask": "285.80",
      "open": "295.00",
      "high": "295.00",
      "low": "285.00",
      "close": "285.60",
      "average": "287.3875",
      "volume": "37901",
      "turnover": "10896233.8",
      "trades": "873"
    },
    {
      "date": "2025-08-12",
      "bid": "286.40",
      "ask": "287.00",
      "open": "286.00",
      "high": "288.80",
      "low": "283.00",
      "close": "287.00",
      "average": "285.8013",
      "volume": "36556",
      "turnover": "10447692.5",
      "trades": "859"
    },
    {
      "date": "2025-08-13",
      "bid": "282.20",
      "ask": "282.80",
      "open": "287.00",
      "high": "289.40",
      "low": "281.60",
      "close": "283.00",
      "average": "283.9889",
      "volume": "26968",
      "turnover": "7659498.9",
      "trades": "791"
    },
    {
      "date": "2025-08-14",
      "bid": "281.40",
      "ask": "282.00",
      "open": "279.60",
      "high": "283.60",
      "low": "278.40",
      "close": "281.60",
      "average": "281.2431",
      "volume": "76895",
      "turnover": "21626102.8",
      "trades": "1205"
    },
    {
      "date": "2025-08-15",
      "bid": "278.60",
      "ask": "279.20",
      "open": "281.00",
      "high": "283.80",
      "low": "268.20",
      "close": "279.00",
      "average": "277.4934",
      "volume": "99980",
      "turnover": "27748068.6",
      "trades": "1700"
    },
    {
      "date": "2025-08-18",
      "bid": "275.60",
      "ask": "276.00",
      "open": "278.60",
      "high": "281.80",
      "low": "274.40",
      "close": "275.20",
      "average": "276.8372",
      "volume": "71321",
      "turnover": "19745825.39",
      "trades": "1663"
    },
    {
      "date": "2025-08-19",
      "bid": "281.00",
      "ask": "281.60",
      "open": "274.80",
      "high": "281.60",
      "low": "274.20",
      "close": "281.40",
      "average": "279.6476",
      "volume": "163265",
      "turnover": "45590904.8",
      "trades": "1278"
    },
    {
      "date": "2025-08-20",
      "bid": "283.40",
      "ask": "283.60",
      "open": "281.00",
      "high": "285.40",
      "low": "278.60",
      "close": "284.20",
      "average": "282.9667",
      "volume": "46960",
      "turnover": "13288218.4",
      "trades": "1195"
    },
    {
      "date": "2025-08-21",
      "bid": "283.40",
      "ask": "284.00",
      "open": "283.40",
      "high": "284.60",
      "low": "279.20",
      "close": "283.60",
      "average": "282.3654",
      "volume": "46622",
      "turnover": "13163667",
      "trades": "990"
    },
    {
      "date": "2025-08-22",
      "bid": "289.80",
      "ask": "290.40",
      "open": "284.00",
      "high": "290.60",
      "low": "283.40",
      "close": "290.40",
      "average": "287.613",
      "volume": "34575",
      "turnover": "9943078.19",
      "trades": "967"
    },
    {
      "date": "2025-08-25",
      "bid": "290.60",
      "ask": "291.20",
      "open": "289.40",
      "high": "293.20",
      "low": "288.00",
      "close": "291.40",
      "average": "291.4279",
      "volume": "40218",
      "turnover": "11720883.6",
      "trades": "964"
    },
    {
      "date": "2025-08-26",
      "bid": "286.40",
      "ask": "286.80",
      "open": "290.60",
      "high": "291.40",
      "low": "285.80",
      "close": "286.80",
      "average": "287.5642",
      "volume": "60574",
      "turnover": "17419419.39",
      "trades": "985"
    },
    {
      "date": "2025-08-27",
      "bid": "283.80",
      "ask": "284.60",
      "open": "286.80",
      "high": "287.40",
      "low": "282.60",
      "close": "284.60",
      "average": "285.3779",
      "volume": "33934",
      "turnover": "9684252.9",
      "trades": "845"
    },
    {
      "date": "2025-08-28",
      "bid": "288.00",
      "ask": "288.20",
      "open": "284.80",
      "high": "290.60",
      "low": "284.80",
      "close": "287.40",
      "average": "287.7801",
      "volume": "43987",
      "turnover": "12658088.9",
      "trades": "1034"
    },
    {
      "date": "2025-08-29",
      "bid": "283.00",
      "ask": "283.80",
      "open": "287.60",
      "high": "289.20",
      "low": "282.80",
      "close": "283.40",
      "average": "284.1487",
      "volume": "33324",
      "turnover": "9470356.6",
      "trades": "953"
    },
    {
      "date": "2025-09-01",
      "bid": "281.60",
      "ask": "282.40",
      "open": "283.40",
      "high": "284.80",
      "low": "280.40",
      "close": "281.60",
      "average": "281.8182",
      "volume": "32400",
      "turnover": "9130901.1",
      "trades": "977"
    },
    {
      "date": "2025-09-02",
      "bid": "274.00",
      "ask": "274.40",
      "open": "281.60",
      "high": "284.00",
      "low": "273.40",
      "close": "274.00",
      "average": "276.9177",
      "volume": "53648",
      "turnover": "14857865.5",
      "trades": "1332"
    },
    {
      "date": "2025-09-03",
      "bid": "272.00",
      "ask": "272.40",
      "open": "274.00",
      "high": "277.80",
      "low": "271.40",
      "close": "272.20",
      "average": "273.9981",
      "volume": "39235",
      "turnover": "10750182.6",
      "trades": "903"
    },
    {
      "date": "2025-09-04",
      "bid": "270.80",
      "ask": "271.40",
      "open": "272.40",
      "high": "275.40",
      "low": "270.40",
      "close": "270.60",
      "average": "271.4613",
      "volume": "38726",
      "turnover": "10512632.3",
      "trades": "962"
    },
    {
      "date": "2025-09-05",
      "bid": "274.60",
      "ask": "275.00",
      "open": "270.80",
      "high": "277.20",
      "low": "270.80",
      "close": "275.00",
      "average": "274.1494",
      "volume": "36829",
      "turnover": "10097482.6",
      "trades": "735"
    },
    {
      "date": "2025-09-08",
      "bid": "275.40",
      "ask": "276.00",
      "open": "275.20",
      "high": "280.20",
      "low": "273.20",
      "close": "275.80",
      "average": "275.611",
      "volume": "32127",
      "turnover": "8856852.9",
      "trades": "855"
    },
    {
      "date": "2025-09-09",
      "bid": "273.80",
      "ask": "274.20",
      "open": "276.00",
      "high": "278.20",
      "low": "272.80",
      "close": "274.20",
      "average": "274.8582",
      "volume": "28177",
      "turnover": "7744516.4",
      "trades": "765"
    },
    {
      "date": "2025-09-10",
      "bid": "276.80",
      "ask": "277.40",
      "open": "273.80",
      "high": "278.60",
      "low": "273.60",
      "close": "277.20",
      "average": "277.0014",
      "volume": "41308",
      "turnover": "11442463.1",
      "trades": "819"
    },
    {
      "date": "2025-09-11",
      "bid": "274.60",
      "ask": "275.20",
      "open": "276.80",
      "high": "277.20",
      "low": "273.20",
      "close": "275.40",
      "average": "275.2385",
      "volume": "35598",
      "turnover": "9797883.4",
      "trades": "934"
    },
    {
      "date": "2025-09-12",
      "bid": "280.60",
      "ask": "281.00",
      "open": "275.40",
      "high": "284.80",
      "low": "275.40",
      "close": "280.40",
      "average": "281.0293",
      "volume": "62135",
      "turnover": "17459764.2",
      "trades": "1171"
    },
    {
      "date": "2025-09-15",
      "bid": "281.20",
      "ask": "281.60",
      "open": "280.40",
      "high": "286.20",
      "low": "279.00",
      "close": "281.60",
      "average": "282.3862",
      "volume": "24052",
      "turnover": "6792302.8",
      "trades": "749"
    },
    {
      "date": "2025-09-16",
      "bid": "277.60",
      "ask": "278.20",
      "open": "281.20",
      "high": "285.00",
      "low": "277.40",
      "close": "277.40",
      "average": "279.7569",
      "volume": "30743",
      "turnover": "8602970.4",
      "trades": "840"
    },
    {
      "date": "2025-09-17",
      "bid": "275.00",
      "ask": "275.40",
      "open": "278.20",
      "high": "283.20",
      "low": "274.00",
      "close": "274.80",
      "average": "277.1843",
      "volume": "83015",
      "turnover": "23011660.5",
      "trades": "1249"
    },
    {
      "date": "2025-09-18",
      "bid": "278.80",
      "ask": "279.20",
      "open": "275.00",
      "high": "279.80",
      "low": "275.00",
      "close": "278.80",
      "average": "277.4732",
      "volume": "45325",
      "turnover": "12576675.6",
      "trades": "918"
    },
    {
      "date": "2025-09-19",
      "bid": "280.20",
      "ask": "280.60",
      "open": "278.80",
      "high": "285.20",
      "low": "276.60",
      "close": "280.00",
      "average": "280.3011",
      "volume": "180115",
      "turnover": "50501451.1",
      "trades": "1297"
    },
    {
      "date": "2025-09-22",
      "bid": "281.80",
      "ask": "282.20",
      "open": "280.00",
      "high": "285.20",
      "low": "279.60",
      "close": "282.20",
      "average": "282.7768",
      "volume": "64023",
      "turnover": "18103867.89",
      "trades": "1492"
    },
    {
      "date": "2025-09-23",
      "bid": "283.20",
      "ask": "283.40",
      "open": "281.80",
      "high": "284.60",
      "low": "279.20",
      "close": "283.00",
      "average": "282.5517",
      "volume": "37869",
      "turnover": "10700009.9",
      "trades": "1086"
    },
    {
      "date": "2025-09-24",
      "bid": "276.20",
      "ask": "276.80",
      "open": "282.40",
      "high": "282.40",
      "low": "276.20",
      "close": "276.60",
      "average": "277.9784",
      "volume": "49627",
      "turnover": "13795766.1",
      "trades": "1126"
    },
    {
      "date": "2025-09-25",
      "bid": "272.60",
      "ask": "272.80",
      "open": "276.20",
      "high": "276.40",
      "low": "271.20",
      "close": "272.20",
      "average": "273.5523",
      "volume": "63036",
      "turnover": "17244692.8",
      "trades": "1477"
    },
    {
      "date": "2025-09-26",
      "bid": "273.60",
      "ask": "273.80",
      "open": "272.20",
      "high": "273.80",
      "low": "269.40",
      "close": "273.80",
      "average": "272.4688",
      "volume": "40432",
      "turnover": "11015158.6",
      "trades": "1199"
    },
    {
      "date": "2025-09-29",
      "bid": "275.80",
      "ask": "276.20",
      "open": "274.40",
      "high": "280.00",
      "low": "273.20",
      "close": "276.40",
      "average": "275.6466",
      "volume": "87383",
      "turnover": "24099684.4",
      "trades": "1764"
    },
    {
      "date": "2025-09-30",
      "bid": "277.40",
      "ask": "277.80",
      "open": "276.40",
      "high": "279.80",
      "low": "275.60",
      "close": "277.60",
      "average": "277.4779",
      "volume": "65678",
      "turnover": "18224092.7",
      "trades": "1487"
    },
    {
      "date": "2025-10-01",
      "bid": "277.20",
      "ask": "278.00",
      "open": "277.40",
      "high": "279.00",
      "low": "275.20",
      "close": "276.80",
      "average": "276.7469",
      "volume": "58232",
      "turnover": "16115148.2",
      "trades": "1356"
    },
    {
      "date": "2025-10-02",
      "bid": "285.00",
      "ask": "285.60",
      "open": "276.80",
      "high": "285.80",
      "low": "276.80",
      "close": "284.80",
      "average": "283.8635",
      "volume": "63507",
      "turnover": "18023529.5",
      "trades": "1903"
    },
    {
      "date": "2025-10-03",
      "bid": "283.60",
      "ask": "284.00",
      "open": "286.40",
      "high": "288.40",
      "low": "281.60",
      "close": "285.00",
      "average": "284.8174",
      "volume": "66016",
      "turnover": "18802282.5",
      "trades": "1593"
    },
    {
      "date": "2025-10-06",
      "bid": "289.80",
      "ask": "290.20",
      "open": "284.40",
      "high": "290.20",
      "low": "280.60",
      "close": "289.80",
      "average": "286.2827",
      "volume": "80157",
      "turnover": "22990560.8",
      "trades": "1467"
    },
    {
      "date": "2025-10-07",
      "bid": "285.20",
      "ask": "285.60",
      "open": "289.80",
      "high": "289.80",
      "low": "284.20",
      "close": "284.40",
      "average": "286.4458",
      "volume": "44379",
      "turnover": "12713441.1",
      "trades": "869"
    },
    {
      "date": "2025-10-08",
      "bid": "284.20",
      "ask": "284.60",
      "open": "285.00",
      "high": "286.60",
      "low": "280.60",
      "close": "284.40",
      "average": "283.7394",
      "volume": "33831",
      "turnover": "9599431.4",
      "trades": "806"
    },
    {
      "date": "2025-10-09",
      "bid": "282.80",
      "ask": "283.20",
      "open": "284.20",
      "high": "287.80",
      "low": "280.80",
      "close": "282.60",
      "average": "283.7068",
      "volume": "45690",
      "turnover": "12962113.3",
      "trades": "993"
    },
    {
      "date": "2025-10-10",
      "bid": "265.60",
      "ask": "265.80",
      "open": "282.80",
      "high": "284.00",
      "low": "264.60",
      "close": "264.80",
      "average": "271.2968",
      "volume": "144468",
      "turnover": "39192171.5",
      "trades": "2772"
    },
    {
      "date": "2025-10-13",
      "bid": "269.40",
      "ask": "269.80",
      "open": "265.60",
      "high": "270.00",
      "low": "263.40",
      "close": "269.20",
      "average": "267.5814",
      "volume": "68865",
      "turnover": "18422073.1",
      "trades": "1208"
    },
    {
      "date": "2025-10-14",
      "bid": "266.40",
      "ask": "266.60",
      "open": "267.80",
      "high": "267.80",
      "low": "262.80",
      "close": "266.40",
      "average": "265.4365",
      "volume": "62416",
      "turnover": "16567024.7",
      "trades": "1375"
    },
    {
      "date": "2025-10-15",
      "bid": "270.00",
      "ask": "270.60",
      "open": "267.40",
      "high": "272.00",
      "low": "266.00",
      "close": "269.40",
      "average": "268.7386",
      "volume": "100417",
      "turnover": "26987559",
      "trades": "1432"
    },
    {
      "date": "2025-10-16",
      "bid": "270.80",
      "ask": "271.20",
      "open": "269.40",
      "high": "275.20",
      "low": "268.40",
      "close": "270.60",
      "average": "271.7337",
      "volume": "30466",
      "turnover": "8278196.4",
      "trades": "767"
    },
    {
      "date": "2025-10-17",
      "bid": "273.80",
      "ask": "274.40",
      "open": "266.20",
      "high": "275.60",
      "low": "263.80",
      "close": "273.40",
      "average": "270.7312",
      "volume": "88129",
      "turnover": "23831686.5",
      "trades": "1608"
    },
    {
      "date": "2025-10-20",
      "bid": "274.60",
      "ask": "275.20",
      "open": "274.60",
      "high": "276.20",
      "low": "271.40",
      "close": "274.80",
      "average": "274.2392",
      "volume": "32247",
      "turnover": "8843381.5",
      "trades": "787"
    },
    {
      "date": "2025-10-21",
      "bid": "279.20",
      "ask": "281.00",
      "open": "274.60",
      "high": "281.00",
      "low": "274.60",
      "close": "280.20",
      "average": "278.6515",
      "volume": "60767",
      "turnover": "16931022.89",
      "trades": "1197"
    },
    {
      "date": "2025-10-22",
      "bid": "277.40",
      "ask": "277.80",
      "open": "278.80",
      "high": "278.80",
      "low": "274.40",
      "close": "277.40",
      "average": "277.0505",
      "volume": "44935",
      "turnover": "12448635.9",
      "trades": "749"
    },
    {
      "date": "2025-10-23",
      "bid": "286.00",
      "ask": "286.60",
      "open": "277.40",
      "high": "286.80",
      "low": "277.40",
      "close": "286.80",
      "average": "283.1526",
      "volume": "39939",
      "turnover": "11305012.5",
      "trades": "1009"
    },
    {
      "date": "2025-10-24",
      "bid": "285.20",
      "ask": "285.40",
      "open": "286.80",
      "high": "287.80",
      "low": "280.40",
      "close": "284.60",
      "average": "283.9963",
      "volume": "87351",
      "turnover": "24807346.2",
      "trades": "1520"
    },
    {
      "date": "2025-10-27",
      "bid": "291.00",
      "ask": "291.20",
      "open": "285.20",
      "high": "291.80",
      "low": "283.00",
      "close": "290.80",
      "average": "288.8044",
      "volume": "69069",
      "turnover": "19947308.1",
      "trades": "1247"
    },
    {
      "date": "2025-10-28",
      "bid": "282.40",
      "ask": "283.00",
      "open": "291.20",
      "high": "291.80",
      "low": "282.20",
      "close": "282.80",
      "average": "284.9094",
      "volume": "29728",
      "turnover": "8471488.6",
      "trades": "908"
    },
    {
      "date": "2025-10-29",
      "bid": "283.80",
      "ask": "284.60",
      "open": "282.00",
      "high": "286.00",
      "low": "281.20",
      "close": "283.80",
      "average": "283.8921",
      "volume": "45729",
      "turnover": "12983134.8",
      "trades": "834"
    },
    {
      "date": "2025-10-30",
      "bid": "283.40",
      "ask": "283.80",
      "open": "284.40",
      "high": "284.40",
      "low": "281.00",
      "close": "284.00",
      "average": "283.0484",
      "volume": "27486",
      "turnover": "7779771",
      "trades": "665"
    },
    {
      "date": "2025-10-31",
      "bid": "278.60",
      "ask": "279.20",
      "open": "284.00",
      "high": "285.00",
      "low": "277.80",
      "close": "278.80",
      "average": "279.911",
      "volume": "23140",
      "turnover": "6477193.4",
      "trades": "465"
    },
    {
      "date": "2025-11-03",
      "bid": "274.80",
      "ask": "275.20",
      "open": "278.60",
      "high": "278.80",
      "low": "274.60",
      "close": "275.60",
      "average": "276.243",
      "volume": "64506",
      "turnover": "17819593.8",
      "trades": "1223"
    },
    {
      "date": "2025-11-04",
      "bid": "266.80",
      "ask": "267.20",
      "open": "273.60",
      "high": "273.80",
      "low": "265.80",
      "close": "267.80",
      "average": "267.927",
      "volume": "79127",
      "turnover": "21200563.7",
      "trades": "1512"
    },
    {
      "date": "2025-11-05",
      "bid": "269.60",
      "ask": "270.00",
      "open": "266.00",
      "high": "270.20",
      "low": "264.00",
      "close": "268.20",
      "average": "267.9993",
      "volume": "64426",
      "turnover": "17264725.2",
      "trades": "1208"
    },
    {
      "date": "2025-11-06",
      "bid": "254.00",
      "ask": "254.40",
      "open": "269.20",
      "high": "270.00",
      "low": "253.40",
      "close": "253.80",
      "average": "258.7824",
      "volume": "107013",
      "turnover": "27692953.6",
      "trades": "2414"
    },
    {
      "date": "2025-11-07",
      "bid": "250.80",
      "ask": "251.20",
      "open": "253.80",
      "high": "259.20",
      "low": "250.40",
      "close": "250.80",
      "average": "252.8012",
      "volume": "68111",
      "turnover": "17218606.3",
      "trades": "1478"
    },
    {
      "date": "2025-11-10",
      "bid": "254.00",
      "ask": "254.40",
      "open": "255.40",
      "high": "259.80",
      "low": "253.40",
      "close": "253.40",
      "average": "256.3348",
      "volume": "74899",
      "turnover": "19206452.8",
      "trades": "1447"
    },
    {
      "date": "2025-11-11",
      "bid": "255.80",
      "ask": "256.20",
      "open": "255.00",
      "high": "258.80",
      "low": "253.60",
      "close": "255.40",
      "average": "255.4715",
      "volume": "62478",
      "turnover": "15962303.8",
      "trades": "1342"
    },
    {
      "date": "2025-11-12",
      "bid": "255.60",
      "ask": "255.80",
      "open": "255.80",
      "high": "258.60",
      "low": "253.60",
      "close": "254.80",
      "average": "255.7027",
      "volume": "67086",
      "turnover": "17151611.7",
      "trades": "1008"
    },
    {
      "date": "2025-11-13",
      "bid": "251.80",
      "ask": "252.00",
      "open": "255.20",
      "high": "259.00",
      "low": "251.40",
      "close": "251.40",
      "average": "254.4259",
      "volume": "82684",
      "turnover": "21037767.1",
      "trades": "1464"
    },
    {
      "date": "2025-11-14",
      "bid": "253.20",
      "ask": "253.40",
      "open": "251.20",
      "high": "254.00",
      "low": "248.20",
      "close": "253.40",
      "average": "251.6532",
      "volume": "74044",
      "turnover": "18628950.39",
      "trades": "1803"
    },
    {
      "date": "2025-11-17",
      "bid": "253.00",
      "ask": "253.40",
      "open": "253.00",
      "high": "255.80",
      "low": "250.60",
      "close": "252.40",
      "average": "252.6258",
      "volume": "107510",
      "turnover": "27159418",
      "trades": "2070"
    },
    {
      "date": "2025-11-18",
      "bid": "246.20",
      "ask": "246.40",
      "open": "250.60",
      "high": "250.60",
      "low": "245.20",
      "close": "246.40",
      "average": "247.7992",
      "volume": "85277",
      "turnover": "21136346.8",
      "trades": "2005"
    },
    {
      "date": "2025-11-19",
      "bid": "246.20",
      "ask": "246.80",
      "open": "246.40",
      "high": "249.00",
      "low": "245.80",
      "close": "245.80",
      "average": "247.1115",
      "volume": "75589",
      "turnover": "18681338.2",
      "trades": "1747"
    },
    {
      "date": "2025-11-20",
      "bid": "247.20",
      "ask": "247.60",
      "open": "248.80",
      "high": "249.80",
      "low": "245.20",
      "close": "246.80",
      "average": "247.4936",
      "volume": "68793",
      "turnover": "17023265.1",
      "trades": "1501"
    },
    {
      "date": "2025-11-21",
      "bid": "246.80",
      "ask": "247.20",
      "open": "243.00",
      "high": "248.80",
      "low": "243.00",
      "close": "247.20",
      "average": "246.1235",
      "volume": "91764",
      "turnover": "22584946.5",
      "trades": "1666"
    },
    {
      "date": "2025-11-24",
      "bid": "249.80",
      "ask": "250.40",
      "open": "250.00",
      "high": "252.40",
      "low": "248.80",
      "close": "251.20",
      "average": "250.7456",
      "volume": "83390",
      "turnover": "20908828.8",
      "trades": "1124"
    },
    {
      "date": "2025-11-25",
      "bid": "252.00",
      "ask": "252.60",
      "open": "250.80",
      "high": "252.40",
      "low": "247.80",
      "close": "251.40",
      "average": "250.456",
      "volume": "52261",
      "turnover": "13086932.2",
      "trades": "981"
    },
    {
      "date": "2025-11-26",
      "bid": "253.20",
      "ask": "253.80",
      "open": "253.00",
      "high": "256.00",
      "low": "252.60",
      "close": "253.00",
      "average": "253.7448",
      "volume": "73366",
      "turnover": "18617257.3",
      "trades": "1002"
    },
    {
      "date": "2025-11-27",
      "bid": "255.00",
      "ask": "255.20",
      "open": "253.20",
      "high": "256.40",
      "low": "253.00",
      "close": "254.80",
      "average": "254.7206",
      "volume": "46889",
      "turnover": "11942295.8",
      "trades": "1313"
    },
    {
      "date": "2025-11-28",
      "bid": "255.80",
      "ask": "256.20",
      "open": "254.80",
      "high": "256.60",
      "low": "252.20",
      "close": "255.00",
      "average": "254.5652",
      "volume": "100510",
      "turnover": "25587528",
      "trades": "1476"
    },
    {
      "date": "2025-12-01",
      "bid": "251.60",
      "ask": "252.00",
      "open": "253.60",
      "high": "253.60",
      "low": "248.20",
      "close": "251.20",
      "average": "251.0702",
      "volume": "83149",
      "turnover": "20874916",
      "trades": "1839"
    },
    {
      "date": "2025-12-02",
      "bid": "246.60",
      "ask": "247.20",
      "open": "251.20",
      "high": "251.20",
      "low": "246.40",
      "close": "246.80",
      "average": "247.8516",
      "volume": "77686",
      "turnover": "19256246.89",
      "trades": "1656"
    },
    {
      "date": "2025-12-03",
      "bid": "244.00",
      "ask": "244.20",
      "open": "247.00",
      "high": "249.40",
      "low": "243.60",
      "close": "243.80",
      "average": "245.338",
      "volume": "84171",
      "turnover": "20651848.5",
      "trades": "1638"
    },
    {
      "date": "2025-12-04",
      "bid": "247.80",
      "ask": "248.20",
      "open": "246.00",
      "high": "248.60",
      "low": "245.40",
      "close": "247.80",
      "average": "247.1416",
      "volume": "87660",
      "turnover": "21663970.6",
      "trades": "1953"
    },
    {
      "date": "2025-12-05",
      "bid": "250.00",
      "ask": "250.20",
      "open": "247.20",
      "high": "250.80",
      "low": "245.80",
      "close": "249.80",
      "average": "249.0443",
      "volume": "91624",
      "turnover": "22820719.8",
      "trades": "1776"
    },
    {
      "date": "2025-12-08",
      "bid": "244.20",
      "ask": "244.40",
      "open": "249.00",
      "high": "249.00",
      "low": "243.60",
      "close": "243.60",
      "average": "245.2923",
      "volume": "78017",
      "turnover": "19133928.1",
      "trades": "1431"
    },
    {
      "date": "2025-12-09",
      "bid": "242.60",
      "ask": "243.00",
      "open": "243.60",
      "high": "245.20",
      "low": "241.20",
      "close": "242.80",
      "average": "242.9052",
      "volume": "76088",
      "turnover": "18481642",
      "trades": "1291"
    },
    {
      "date": "2025-12-10",
      "bid": "241.80",
      "ask": "242.20",
      "open": "242.40",
      "high": "242.60",
      "low": "240.00",
      "close": "241.80",
      "average": "241.3829",
      "volume": "48392",
      "turnover": "11680867.7",
      "trades": "1308"
    },
    {
      "date": "2025-12-11",
      "bid": "245.40",
      "ask": "245.60",
      "open": "241.40",
      "high": "245.80",
      "low": "240.80",
      "close": "245.00",
      "average": "243.6359",
      "volume": "77934",
      "turnover": "18989827.6",
      "trades": "1338"
    },
    {
      "date": "2025-12-12",
      "bid": "245.80",
      "ask": "246.20",
      "open": "245.40",
      "high": "249.60",
      "low": "245.40",
      "close": "245.60",
      "average": "247.2902",
      "volume": "67865",
      "turnover": "16783320.7",
      "trades": "1447"
    },
    {
      "date": "2025-12-15",
      "bid": "244.00",
      "ask": "244.40",
      "open": "245.60",
      "high": "248.00",
      "low": "242.00",
      "close": "243.60",
      "average": "244.486",
      "volume": "146194",
      "turnover": "35741568.6",
      "trades": "1778"
    },
    {
      "date": "2025-12-16",
      "bid": "242.40",
      "ask": "242.60",
      "open": "243.00",
      "high": "243.00",
      "low": "241.20",
      "close": "241.80",
      "average": "242.2759",
      "volume": "83736",
      "turnover": "20286966",
      "trades": "1084"
    },
    {
      "date": "2025-12-17",
      "bid": "241.00",
      "ask": "241.40",
      "open": "241.00",
      "high": "242.80",
      "low": "239.00",
      "close": "241.00",
      "average": "240.8224",
      "volume": "111129",
      "turnover": "26763735.2",
      "trades": "1503"
    },
    {
      "date": "2025-12-18",
      "bid": "242.20",
      "ask": "242.60",
      "open": "241.00",
      "high": "242.60",
      "low": "238.40",
      "close": "242.60",
      "average": "240.7453",
      "volume": "108889",
      "turnover": "26212875.4",
      "trades": "1539"
    },
    {
      "date": "2025-12-19",
      "bid": "240.80",
      "ask": "241.00",
      "open": "242.20",
      "high": "243.40",
      "low": "240.20",
      "close": "241.20",
      "average": "241.5683",
      "volume": "96057",
      "turnover": "23205768.4",
      "trades": "1224"
    },
    {
      "date": "2025-12-22",
      "bid": "245.00",
      "ask": "245.40",
      "open": "241.20",
      "high": "246.80",
      "low": "241.20",
      "close": "245.80",
      "average": "244.7909",
      "volume": "109595",
      "turnover": "26827719.9",
      "trades": "1647"
    },
    {
      "date": "2025-12-23",
      "bid": "242.40",
      "ask": "242.80",
      "open": "245.00",
      "high": "246.60",
      "low": "241.60",
      "close": "242.40",
      "average": "243.4808",
      "volume": "78945",
      "turnover": "19223974.7",
      "trades": "1594"
    },
    {
      "date": "2025-12-29",
      "bid": "247.60",
      "ask": "248.00",
      "open": "242.40",
      "high": "249.00",
      "low": "240.80",
      "close": "248.20",
      "average": "244.6043",
      "volume": "140980",
      "turnover": "34485547.5",
      "trades": "2121"
    },
    {
      "date": "2025-12-30",
      "bid": "245.80",
      "ask": "246.20",
      "open": "247.60",
      "high": "248.00",
      "low": "244.80",
      "close": "246.80",
      "average": "246.2122",
      "volume": "67137",
      "turnover": "16527886.8",
      "trades": "1100"
    },
    {
      "date": "2026-01-02",
      "bid": "237.80",
      "ask": "238.20",
      "open": "245.80",
      "high": "248.00",
      "low": "237.80",
      "close": "238.60",
      "average": "243.6799",
      "volume": "108780",
      "turnover": "26505525",
      "trades": "1878"
    },
    {
      "date": "2026-01-05",
      "bid": "238.60",
      "ask": "239.00",
      "open": "239.20",
      "high": "241.80",
      "low": "237.40",
      "close": "238.80",
      "average": "239.0092",
      "volume": "64573",
      "turnover": "15434224",
      "trades": "1049"
    },
    {
      "date": "2026-01-07",
      "bid": "246.00",
      "ask": "246.40",
      "open": "241.40",
      "high": "247.80",
      "low": "241.40",
      "close": "247.00",
      "average": "245.2886",
      "volume": "159470",
      "turnover": "39116560.1",
      "trades": "1825"
    },
    {
      "date": "2026-01-08",
      "bid": "237.20",
      "ask": "237.60",
      "open": "245.80",
      "high": "246.60",
      "low": "237.20",
      "close": "237.40",
      "average": "240.9676",
      "volume": "100779",
      "turnover": "24282687",
      "trades": "1636"
    },
    {
      "date": "2026-01-09",
      "bid": "234.60",
      "ask": "235.00",
      "open": "237.40",
      "high": "237.40",
      "low": "232.40",
      "close": "235.00",
      "average": "234.419",
      "volume": "103697",
      "turnover": "24308074.1",
      "trades": "1590"
    },
    {
      "date": "2026-01-12",
      "bid": "237.40",
      "ask": "237.80",
      "open": "234.60",
      "high": "238.80",
      "low": "233.60",
      "close": "236.80",
      "average": "236.1532",
      "volume": "146646",
      "turnover": "34630457",
      "trades": "2024"
    },
    {
      "date": "2026-01-13",
      "bid": "238.80",
      "ask": "239.40",
      "open": "237.00",
      "high": "243.00",
      "low": "233.00",
      "close": "239.00",
      "average": "237.6783",
      "volume": "111068",
      "turnover": "26399732.8",
      "trades": "1342"
    },
    {
      "date": "2026-01-14",
      "bid": "239.00",
      "ask": "239.20",
      "open": "238.80",
      "high": "242.60",
      "low": "237.00",
      "close": "239.80",
      "average": "239.3444",
      "volume": "125466",
      "turnover": "30028704",
      "trades": "1422"
    },
    {
      "date": "2026-01-15",
      "bid": "244.20",
      "ask": "244.60",
      "open": "240.60",
      "high": "245.80",
      "low": "240.60",
      "close": "244.40",
      "average": "244.2428",
      "volume": "95264",
      "turnover": "23256222.1",
      "trades": "1205"
    },
    {
      "date": "2026-01-16",
      "bid": "242.60",
      "ask": "243.00",
      "open": "244.20",
      "high": "244.40",
      "low": "240.80",
      "close": "242.80",
      "average": "242.8998",
      "volume": "118941",
      "turnover": "28887183.1",
      "trades": "1449"
    },
    {
      "date": "2026-01-19",
      "bid": "231.40",
      "ask": "232.00",
      "open": "238.00",
      "high": "238.00",
      "low": "230.60",
      "close": "231.80",
      "average": "232.7673",
      "volume": "85854",
      "turnover": "19984676.5",
      "trades": "1546"
    },
    {
      "date": "2026-01-20",
      "bid": "230.80",
      "ask": "231.20",
      "open": "229.00",
      "high": "231.60",
      "low": "227.00",
      "close": "230.80",
      "average": "229.4298",
      "volume": "75810",
      "turnover": "17392688.3",
      "trades": "1469"
    },
    {
      "date": "2026-01-21",
      "bid": "229.40",
      "ask": "229.80",
      "open": "230.20",
      "high": "230.60",
      "low": "224.60",
      "close": "229.00",
      "average": "227.935",
      "volume": "57873",
      "turnover": "13191321.4",
      "trades": "1019"
    },
    {
      "date": "2026-01-22",
      "bid": "228.00",
      "ask": "228.20",
      "open": "231.40",
      "high": "235.00",
      "low": "228.00",
      "close": "228.20",
      "average": "229.8962",
      "volume": "102801",
      "turnover": "23636722.4",
      "trades": "1408"
    },
    {
      "date": "2026-01-23",
      "bid": "226.40",
      "ask": "226.80",
      "open": "228.60",
      "high": "229.60",
      "low": "226.20",
      "close": "227.40",
      "average": "227.3803",
      "volume": "68117",
      "turnover": "15491107.6",
      "trades": "1085"
    },
    {
      "date": "2026-01-26",
      "bid": "222.60",
      "ask": "223.00",
      "open": "227.00",
      "high": "227.00",
      "low": "222.00",
      "close": "223.00",
      "average": "223.5822",
      "volume": "79810",
      "turnover": "17844034.5",
      "trades": "1541"
    },
    {
      "date": "2026-01-27",
      "bid": "221.20",
      "ask": "221.60",
      "open": "223.00",
      "high": "224.20",
      "low": "220.60",
      "close": "221.40",
      "average": "222.1029",
      "volume": "102567",
      "turnover": "22780736.7",
      "trades": "1199"
    },
    {
      "date": "2026-01-28",
      "bid": "223.80",
      "ask": "224.20",
      "open": "221.20",
      "high": "224.40",
      "low": "220.80",
      "close": "223.80",
      "average": "222.8151",
      "volume": "61229",
      "turnover": "13641805.8",
      "trades": "1009"
    },
    {
      "date": "2026-01-29",
      "bid": "222.00",
      "ask": "222.20",
      "open": "223.80",
      "high": "224.60",
      "low": "219.80",
      "close": "222.20",
      "average": "221.5013",
      "volume": "99360",
      "turnover": "22008467.8",
      "trades": "1378"
    },
    {
      "date": "2026-01-30",
      "bid": "220.20",
      "ask": "220.40",
      "open": "221.80",
      "high": "222.20",
      "low": "219.60",
      "close": "219.80",
      "average": "220.7226",
      "volume": "80486",
      "turnover": "17765509.5",
      "trades": "926"
    },
    {
      "date": "2026-02-02",
      "bid": "219.20",
      "ask": "219.60",
      "open": "218.00",
      "high": "221.00",
      "low": "215.20",
      "close": "219.00",
      "average": "218.3351",
      "volume": "71676",
      "turnover": "15649659.3",
      "trades": "1170"
    },
    {
      "date": "2026-02-03",
      "bid": "211.80",
      "ask": "212.80",
      "open": "219.20",
      "high": "219.20",
      "low": "211.40",
      "close": "212.40",
      "average": "213.2256",
      "volume": "169711",
      "turnover": "36188914.9",
      "trades": "1951"
    },
    {
      "date": "2026-02-04",
      "bid": "211.80",
      "ask": "212.20",
      "open": "211.60",
      "high": "213.80",
      "low": "209.00",
      "close": "211.80",
      "average": "211.9869",
      "volume": "174949",
      "turnover": "37086355.79",
      "trades": "1711"
    },
    {
      "date": "2026-02-05",
      "bid": "206.00",
      "ask": "206.40",
      "open": "210.40",
      "high": "210.40",
      "low": "205.00",
      "close": "206.20",
      "average": "206.9153",
      "volume": "155727",
      "turnover": "32222820.1",
      "trades": "1635"
    },
    {
      "date": "2026-02-06",
      "bid": "204.00",
      "ask": "204.40",
      "open": "205.00",
      "high": "205.60",
      "low": "201.00",
      "close": "203.60",
      "average": "202.9024",
      "volume": "107030",
      "turnover": "21716620.8",
      "trades": "1427"
    },
    {
      "date": "2026-02-09",
      "bid": "202.20",
      "ask": "202.40",
      "open": "203.80",
      "high": "205.80",
      "low": "201.00",
      "close": "202.00",
      "average": "202.6131",
      "volume": "110931",
      "turnover": "22476943.3",
      "trades": "1205"
    },
    {
      "date": "2026-02-10",
      "bid": "203.00",
      "ask": "203.20",
      "open": "202.00",
      "high": "204.20",
      "low": "201.00",
      "close": "203.20",
      "average": "202.674",
      "volume": "90609",
      "turnover": "18362810.39",
      "trades": "1208"
    },
    {
      "date": "2026-02-11",
      "bid": "199.80",
      "ask": "200.20",
      "open": "202.60",
      "high": "202.60",
      "low": "199.00",
      "close": "199.20",
      "average": "199.8906",
      "volume": "159508",
      "turnover": "31883862.7",
      "trades": "1407"
    },
    {
      "date": "2026-02-12",
      "bid": "193.20",
      "ask": "193.50",
      "open": "198.50",
      "high": "199.00",
      "low": "193.30",
      "close": "193.40",
      "average": "195.284",
      "volume": "109903",
      "turnover": "21462538.2",
      "trades": "1586"
    },
    {
      "date": "2026-02-13",
      "bid": "194.40",
      "ask": "195.30",
      "open": "193.40",
      "high": "195.30",
      "low": "191.40",
      "close": "194.70",
      "average": "193.7903",
      "volume": "81107",
      "turnover": "15717420.15",
      "trades": "1029"
    },
    {
      "date": "2026-02-16",
      "bid": "193.90",
      "ask": "194.20",
      "open": "195.30",
      "high": "196.40",
      "low": "192.70",
      "close": "193.40",
      "average": "194.6227",
      "volume": "95062",
      "turnover": "18500969.45",
      "trades": "1029"
    },
    {
      "date": "2026-02-17",
      "bid": "193.00",
      "ask": "193.20",
      "open": "193.30",
      "high": "193.80",
      "low": "190.90",
      "close": "192.80",
      "average": "192.3894",
      "volume": "72228",
      "turnover": "13895671.6",
      "trades": "905"
    },
    {
      "date": "2026-02-18",
      "bid": "192.10",
      "ask": "192.90",
      "open": "192.80",
      "high": "194.30",
      "low": "191.10",
      "close": "192.60",
      "average": "193.4358",
      "volume": "180896",
      "turnover": "34991878.04",
      "trades": "796"
    },
    {
      "date": "2026-02-19",
      "bid": "194.30",
      "ask": "194.70",
      "open": "192.00",
      "high": "198.70",
      "low": "190.20",
      "close": "195.60",
      "average": "193.5242",
      "volume": "359941",
      "turnover": "69578298.09",
      "trades": "2727"
    },
    {
      "date": "2026-02-20",
      "bid": "198.50",
      "ask": "198.70",
      "open": "196.00",
      "high": "200.20",
      "low": "193.20",
      "close": "199.70",
      "average": "195.1255",
      "volume": "403446",
      "turnover": "78725634.05",
      "trades": "1153"
    },
    {
      "date": "2026-02-23",
      "bid": "200.60",
      "ask": "201.00",
      "open": "198.50",
      "high": "205.40",
      "low": "196.30",
      "close": "201.00",
      "average": "202.2138",
      "volume": "191895",
      "turnover": "38823457.2",
      "trades": "1960"
    },
    {
      "date": "2026-02-24",
      "bid": "203.40",
      "ask": "203.80",
      "open": "201.00",
      "high": "206.60",
      "low": "201.00",
      "close": "203.40",
      "average": "204.3679",
      "volume": "186488",
      "turnover": "38123072.97",
      "trades": "1174"
    },
    {
      "date": "2026-02-25",
      "bid": "203.80",
      "ask": "204.20",
      "open": "203.80",
      "high": "206.20",
      "low": "202.80",
      "close": "203.60",
      "average": "203.9826",
      "volume": "381288",
      "turnover": "77776672.76",
      "trades": "1171"
    },
    {
      "date": "2026-02-26",
      "bid": "211.80",
      "ask": "212.20",
      "open": "204.60",
      "high": "212.60",
      "low": "204.60",
      "close": "211.80",
      "average": "210.0833",
      "volume": "152306",
      "turnover": "31994992.2",
      "trades": "1396"
    },
    {
      "date": "2026-02-27",
      "bid": "213.60",
      "ask": "214.00",
      "open": "211.00",
      "high": "214.40",
      "low": "209.80",
      "close": "214.40",
      "average": "213.3385",
      "volume": "248916",
      "turnover": "53092866.6",
      "trades": "1623"
    },
    {
      "date": "2026-03-02",
      "bid": "210.00",
      "ask": "210.40",
      "open": "208.00",
      "high": "213.00",
      "low": "206.80",
      "close": "210.80",
      "average": "209.4009",
      "volume": "150040",
      "turnover": "31448264.1",
      "trades": "1404"
    },
    {
      "date": "2026-03-03",
      "bid": "204.20",
      "ask": "204.60",
      "open": "208.00",
      "high": "208.00",
      "low": "201.20",
      "close": "204.00",
      "average": "203.6685",
      "volume": "124976",
      "turnover": "25452532",
      "trades": "1608"
    },
    {
      "date": "2026-03-04",
      "bid": "207.60",
      "ask": "208.00",
      "open": "204.00",
      "high": "210.20",
      "low": "203.20",
      "close": "208.20",
      "average": "207.0811",
      "volume": "81578",
      "turnover": "16894199.5",
      "trades": "971"
    },
    {
      "date": "2026-03-05",
      "bid": "205.00",
      "ask": "205.40",
      "open": "207.60",
      "high": "209.40",
      "low": "205.00",
      "close": "205.40",
      "average": "206.8818",
      "volume": "100844",
      "turnover": "20863937.3",
      "trades": "1316"
    },
    {
      "date": "2026-03-06",
      "bid": "205.00",
      "ask": "205.40",
      "open": "208.00",
      "high": "210.60",
      "low": "204.00",
      "close": "205.40",
      "average": "206.5654",
      "volume": "85230",
      "turnover": "17605091",
      "trades": "914"
    },
    {
      "date": "2026-03-09",
      "bid": "201.00",
      "ask": "201.40",
      "open": "202.00",
      "high": "202.80",
      "low": "199.50",
      "close": "201.00",
      "average": "200.8602",
      "volume": "111584",
      "turnover": "22412237.05",
      "trades": "1345"
    },
    {
      "date": "2026-03-10",
      "bid": "207.40",
      "ask": "208.00",
      "open": "204.80",
      "high": "210.20",
      "low": "204.80",
      "close": "207.80",
      "average": "208.0258",
      "volume": "107639",
      "turnover": "22393115.5",
      "trades": "1372"
    },
    {
      "date": "2026-03-11",
      "bid": "207.00",
      "ask": "207.40",
      "open": "207.40",
      "high": "210.40",
      "low": "205.00",
      "close": "207.60",
      "average": "207.5351",
      "volume": "86130",
      "turnover": "17877144.6",
      "trades": "968"
    },
    {
      "date": "2026-03-12",
      "bid": "210.00",
      "ask": "210.40",
      "open": "206.80",
      "high": "212.20",
      "low": "206.00",
      "close": "210.40",
      "average": "210.2072",
      "volume": "75913",
      "turnover": "15957809.9",
      "trades": "927"
    },
    {
      "date": "2026-03-13",
      "bid": "209.20",
      "ask": "209.80",
      "open": "208.80",
      "high": "212.20",
      "low": "208.00",
      "close": "210.20",
      "average": "210.4932",
      "volume": "90782",
      "turnover": "19108792.5",
      "trades": "1056"
    },
    {
      "date": "2026-03-16",
      "bid": "212.80",
      "ask": "213.20",
      "open": "210.40",
      "high": "214.40",
      "low": "210.40",
      "close": "213.00",
      "average": "212.6287",
      "volume": "107648",
      "turnover": "22889311.8",
      "trades": "1338"
    },
    {
      "date": "2026-03-17",
      "bid": "216.00",
      "ask": "216.40",
      "open": "214.80",
      "high": "218.40",
      "low": "210.20",
      "close": "216.80",
      "average": "214.4955",
      "volume": "116431",
      "turnover": "24975065.1",
      "trades": "1381"
    },
    {
      "date": "2026-03-18",
      "bid": "213.00",
      "ask": "213.80",
      "open": "217.20",
      "high": "218.20",
      "low": "212.60",
      "close": "213.40",
      "average": "215.0184",
      "volume": "73867",
      "turnover": "15884115.5",
      "trades": "990"
    },
    {
      "date": "2026-03-19",
      "bid": "207.00",
      "ask": "207.40",
      "open": "210.60",
      "high": "211.40",
      "low": "206.80",
      "close": "206.80",
      "average": "208.7408",
      "volume": "102260",
      "turnover": "21348650.8",
      "trades": "1456"
    },
    {
      "date": "2026-03-20",
      "bid": "204.00",
      "ask": "204.40",
      "open": "208.00",
      "high": "209.00",
      "low": "202.40",
      "close": "202.40",
      "average": "203.489",
      "volume": "216869",
      "turnover": "44136138.9",
      "trades": "1518"
    },
    {
      "date": "2026-03-23",
      "bid": "208.60",
      "ask": "209.20",
      "open": "196.10",
      "high": "211.80",
      "low": "194.40",
      "close": "207.20",
      "average": "204.1664",
      "volume": "217724",
      "turnover": "44406337.3",
      "trades": "2570"
    },
    {
      "date": "2026-03-24",
      "bid": "209.00",
      "ask": "209.40",
      "open": "209.00",
      "high": "210.40",
      "low": "206.00",
      "close": "209.20",
      "average": "208.4614",
      "volume": "111018",
      "turnover": "23140090.8",
      "trades": "1173"
    },
    {
      "date": "2026-03-25",
      "bid": "217.20",
      "ask": "217.80",
      "open": "211.00",
      "high": "218.40",
      "low": "211.00",
      "close": "217.20",
      "average": "216.7736",
      "volume": "183318",
      "turnover": "39738891.29",
      "trades": "2044"
    },
    {
      "date": "2026-03-26",
      "bid": "214.40",
      "ask": "215.60",
      "open": "216.00",
      "high": "219.60",
      "low": "212.40",
      "close": "214.80",
      "average": "215.9132",
      "volume": "109293",
      "turnover": "23599508.4",
      "trades": "1336"
    },
    {
      "date": "2026-03-27",
      "bid": "211.00",
      "ask": "211.40",
      "open": "214.80",
      "high": "216.00",
      "low": "210.60",
      "close": "211.20",
      "average": "212.5932",
      "volume": "86760",
      "turnover": "18445279.3",
      "trades": "1059"
    },
    {
      "date": "2026-03-30",
      "bid": "213.00",
      "ask": "213.60",
      "open": "211.00",
      "high": "213.60",
      "low": "208.20",
      "close": "213.00",
      "average": "210.9825",
      "volume": "83644",
      "turnover": "17644699.6",
      "trades": "1030"
    },
    {
      "date": "2026-03-31",
      "bid": "217.60",
      "ask": "218.60",
      "open": "213.40",
      "high": "219.20",
      "low": "212.60",
      "close": "217.60",
      "average": "217.0219",
      "volume": "84068",
      "turnover": "18242438",
      "trades": "833"
    },
    {
      "date": "2026-04-01",
      "bid": "222.00",
      "ask": "222.40",
      "open": "222.80",
      "high": "224.80",
      "low": "220.40",
      "close": "221.60",
      "average": "222.7695",
      "volume": "251956",
      "turnover": "56124916.7",
      "trades": "1097"
    },
    {
      "date": "2026-04-02",
      "bid": "216.80",
      "ask": "217.20",
      "open": "218.20",
      "high": "220.00",
      "low": "216.20",
      "close": "216.20",
      "average": "217.5686",
      "volume": "39297",
      "turnover": "8551410",
      "trades": "495"
    },
    {
      "date": "2026-04-07",
      "bid": "217.20",
      "ask": "217.80",
      "open": "219.60",
      "high": "223.20",
      "low": "216.60",
      "close": "217.40",
      "average": "219.6786",
      "volume": "66218",
      "turnover": "14554575.7",
      "trades": "1065"
    },
    {
      "date": "2026-04-08",
      "bid": "221.40",
      "ask": "222.00",
      "open": "227.00",
      "high": "228.60",
      "low": "220.20",
      "close": "221.40",
      "average": "223.2067",
      "volume": "104127",
      "turnover": "23240316.6",
      "trades": "1091"
    },
    {
      "date": "2026-04-09",
      "bid": "223.40",
      "ask": "223.80",
      "open": "221.40",
      "high": "224.00",
      "low": "219.00",
      "close": "224.00",
      "average": "222.6666",
      "volume": "73576",
      "turnover": "16383692.7",
      "trades": "871"
    },
    {
      "date": "2026-04-10",
      "bid": "229.20",
      "ask": "229.60",
      "open": "225.20",
      "high": "232.00",
      "low": "225.00",
      "close": "229.20",
      "average": "228.9311",
      "volume": "88947",
      "turnover": "20368011.5",
      "trades": "1094"
    },
    {
      "date": "2026-04-13",
      "bid": "232.00",
      "ask": "232.20",
      "open": "228.00",
      "high": "233.00",
      "low": "226.00",
      "close": "232.40",
      "average": "230.2913",
      "volume": "47407",
      "turnover": "10916665.2",
      "trades": "767"
    },
    {
      "date": "2026-04-14",
      "bid": "240.20",
      "ask": "240.40",
      "open": "233.00",
      "high": "241.20",
      "low": "233.00",
      "close": "240.60",
      "average": "238.3236",
      "volume": "119266",
      "turnover": "28415347.3",
      "trades": "1573"
    },
    {
      "date": "2026-04-15",
      "bid": "245.60",
      "ask": "246.00",
      "open": "240.60",
      "high": "246.20",
      "low": "240.40",
      "close": "246.20",
      "average": "244.7739",
      "volume": "145404",
      "turnover": "35591951.9",
      "trades": "1673"
    },
    {
      "date": "2026-04-16",
      "bid": "249.60",
      "ask": "250.00",
      "open": "247.00",
      "high": "252.40",
      "low": "246.80",
      "close": "249.20",
      "average": "249.7898",
      "volume": "91840",
      "turnover": "22942242.4",
      "trades": "1282"
    },
    {
      "date": "2026-04-17",
      "bid": "255.20",
      "ask": "256.00",
      "open": "250.00",
      "high": "258.20",
      "low": "249.80",
      "close": "255.60",
      "average": "255.5921",
      "volume": "116100",
      "turnover": "29671972.9",
      "trades": "1296"
    },
    {
      "date": "2026-04-20",
      "bid": "256.60",
      "ask": "257.00",
      "open": "252.00",
      "high": "258.00",
      "low": "249.80",
      "close": "257.00",
      "average": "255.997",
      "volume": "80665",
      "turnover": "20648321.3",
      "trades": "1282"
    },
    {
      "date": "2026-04-21",
      "bid": "264.40",
      "ask": "265.00",
      "open": "261.80",
      "high": "270.60",
      "low": "260.80",
      "close": "264.60",
      "average": "267.3347",
      "volume": "266401",
      "turnover": "71207869.7",
      "trades": "2101"
    },
    {
      "date": "2026-04-22",
      "bid": "266.00",
      "ask": "266.80",
      "open": "264.40",
      "high": "270.00",
      "low": "263.80",
      "close": "265.80",
      "average": "267.0465",
      "volume": "75307",
      "turnover": "20113074.8",
      "trades": "1066"
    },
    {
      "date": "2026-04-23",
      "bid": "267.80",
      "ask": "269.20",
      "open": "265.00",
      "high": "272.80",
      "low": "264.20",
      "close": "269.00",
      "average": "268.6337",
      "volume": "123012",
      "turnover": "33044625.3",
      "trades": "1387"
    },
    {
      "date": "2026-04-24",
      "bid": "274.00",
      "ask": "274.20",
      "open": "271.40",
      "high": "276.40",
      "low": "268.60",
      "close": "273.40",
      "average": "273.1901",
      "volume": "194541",
      "turnover": "53153527.8",
      "trades": "2268"
    },
    {
      "date": "2026-04-27",
      "bid": "273.20",
      "ask": "273.80",
      "open": "273.40",
      "high": "276.60",
      "low": "269.80",
      "close": "271.80",
      "average": "273.0728",
      "volume": "212416",
      "turnover": "58006935.8",
      "trades": "1741"
    },
    {
      "date": "2026-04-28",
      "bid": "268.00",
      "ask": "268.40",
      "open": "270.80",
      "high": "271.80",
      "low": "266.00",
      "close": "267.20",
      "average": "268.6688",
      "volume": "131948",
      "turnover": "35445205.7",
      "trades": "1505"
    },
    {
      "date": "2026-04-29",
      "bid": "268.00",
      "ask": "268.40",
      "open": "268.00",
      "high": "270.60",
      "low": "265.40",
      "close": "267.40",
      "average": "267.06",
      "volume": "79294",
      "turnover": "21176180",
      "trades": "1147"
    },
    {
      "date": "2026-04-30",
      "bid": "266.80",
      "ask": "267.20",
      "open": "264.80",
      "high": "267.80",
      "low": "263.20",
      "close": "267.00",
      "average": "266.5348",
      "volume": "58495",
      "turnover": "15590621.4",
      "trades": "811"
    },
    {
      "date": "2026-05-04",
      "bid": "279.20",
      "ask": "279.60",
      "open": "272.20",
      "high": "282.20",
      "low": "272.20",
      "close": "280.00",
      "average": "278.5154",
      "volume": "277141",
      "turnover": "77181412.4",
      "trades": "3328"
    },
    {
      "date": "2026-05-05",
      "bid": "283.00",
      "ask": "283.40",
      "open": "281.40",
      "high": "284.80",
      "low": "279.40",
      "close": "284.20",
      "average": "282.3768",
      "volume": "142684",
      "turnover": "40280826.2",
      "trades": "2192"
    },
    {
      "date": "2026-05-06",
      "bid": "296.60",
      "ask": "297.20",
      "open": "285.60",
      "high": "300.40",
      "low": "285.00",
      "close": "297.40",
      "average": "294.5245",
      "volume": "272269",
      "turnover": "80275979.8",
      "trades": "2806"
    },
    {
      "date": "2026-05-07",
      "bid": "284.80",
      "ask": "285.60",
      "open": "312.20",
      "high": "315.80",
      "low": "283.00",
      "close": "284.80",
      "average": "295.6343",
      "volume": "955059",
      "turnover": "282381148.89",
      "trades": "9378"
    },
    {
      "date": "2026-05-08",
      "bid": "288.40",
      "ask": "289.00",
      "open": "284.80",
      "high": "294.00",
      "low": "278.40",
      "close": "288.80",
      "average": "286.2515",
      "volume": "447017",
      "turnover": "127947216.9",
      "trades": "4732"
    },
    {
      "date": "2026-05-11",
      "bid": "293.40",
      "ask": "293.80",
      "open": "289.00",
      "high": "295.40",
      "low": "286.00",
      "close": "293.60",
      "average": "292.1301",
      "volume": "356882",
      "turnover": "104267878.6",
      "trades": "3586"
    },
    {
      "date": "2026-05-12",
      "bid": "270.00",
      "ask": "270.40",
      "open": "288.60",
      "high": "291.00",
      "low": "269.40",
      "close": "270.20",
      "average": "275.9705",
      "volume": "386283",
      "turnover": "106642276",
      "trades": "4427"
    },
    {
      "date": "2026-05-13",
      "bid": "275.00",
      "ask": "275.40",
      "open": "272.00",
      "high": "276.20",
      "low": "272.00",
      "close": "276.20",
      "average": "274.568",
      "volume": "154993",
      "turnover": "42553140.4",
      "trades": "1360"
    },
    {
      "date": "2026-05-15",
      "bid": "276.80",
      "ask": "277.40",
      "open": "276.40",
      "high": "279.40",
      "low": "273.40",
      "close": "278.60",
      "average": "276.7514",
      "volume": "157743",
      "turnover": "43651760.9",
      "trades": "1957"
    },
    {
      "date": "2026-05-18",
      "bid": "271.80",
      "ask": "272.20",
      "open": "278.60",
      "high": "278.60",
      "low": "269.00",
      "close": "272.00",
      "average": "273.3498",
      "volume": "228147",
      "turnover": "62366791.8",
      "trades": "2454"
    },
    {
      "date": "2026-05-19",
      "bid": "275.40",
      "ask": "275.60",
      "open": "271.80",
      "high": "281.20",
      "low": "271.80",
      "close": "276.20",
      "average": "277.876",
      "volume": "158258",
      "turnover": "43981366.2",
      "trades": "1665"
    },
    {
      "date": "2026-05-20",
      "bid": "288.00",
      "ask": "288.80",
      "open": "275.00",
      "high": "291.80",
      "low": "273.00",
      "close": "288.20",
      "average": "287.0423",
      "volume": "359619",
      "turnover": "103090715.4",
      "trades": "3357"
    },
    {
      "date": "2026-05-21",
      "bid": "289.00",
      "ask": "289.60",
      "open": "289.00",
      "high": "293.00",
      "low": "286.60",
      "close": "290.60",
      "average": "290.3637",
      "volume": "165744",
      "turnover": "48121847.2",
      "trades": "2397"
    },
    {
      "date": "2026-05-22",
      "bid": "299.00",
      "ask": "299.60",
      "open": "292.40",
      "high": "300.00",
      "low": "292.00",
      "close": "298.80",
      "average": "296.4634",
      "volume": "151460",
      "turnover": "44897678.9",
      "trades": "1656"
    },
    {
      "date": "2026-05-25",
      "bid": "295.80",
      "ask": "296.20",
      "open": "301.00",
      "high": "302.40",
      "low": "295.60",
      "close": "295.60",
      "average": "299.0136",
      "volume": "132690",
      "turnover": "39677797.4",
      "trades": "2106"
    },
    {
      "date": "2026-05-26",
      "bid": "290.20",
      "ask": "290.60",
      "open": "295.60",
      "high": "295.60",
      "low": "286.00",
      "close": "289.80",
      "average": "289.7171",
      "volume": "199356",
      "turnover": "57751988.9",
      "trades": "1934"
    },
    {
      "date": "2026-05-27",
      "bid": "291.20",
      "ask": "291.60",
      "open": "290.40",
      "high": "300.00",
      "low": "290.40",
      "close": "292.20",
      "average": "295.7801",
      "volume": "170082",
      "turnover": "50307825",
      "trades": "1845"
    },
    {
      "date": "2026-05-28",
      "bid": "287.40",
      "ask": "288.00",
      "open": "291.60",
      "high": "294.80",
      "low": "286.80",
      "close": "286.80",
      "average": "289.6265",
      "volume": "114910",
      "turnover": "33286477.1",
      "trades": "1518"
    },
    {
      "date": "2026-05-29",
      "bid": "274.60",
      "ask": "276.20",
      "open": "287.00",
      "high": "287.80",
      "low": "273.80",
      "close": "275.20",
      "average": "276.6514",
      "volume": "264962",
      "turnover": "73304405.59",
      "trades": "2641"
    },
    {
      "date": "2026-06-01",
      "bid": "273.00",
      "ask": "273.40",
      "open": "275.00",
      "high": "277.00",
      "low": "271.40",
      "close": "274.00",
      "average": "274.0487",
      "volume": "125436",
      "turnover": "34376547.4",
      "trades": "2027"
    },
    {
      "date": "2026-06-02",
      "bid": "280.80",
      "ask": "281.40",
      "open": "275.20",
      "high": "281.80",
      "low": "275.00",
      "close": "281.00",
      "average": "279.8795",
      "volume": "180604",
      "turnover": "50556486.4",
      "trades": "1605"
    },
    {
      "date": "2026-06-03",
      "bid": "275.60",
      "ask": "276.80",
      "open": "280.80",
      "high": "280.80",
      "low": "274.60",
      "close": "275.80",
      "average": "276.9292",
      "volume": "106768",
      "turnover": "29569407.1",
      "trades": "1627"
    },
    {
      "date": "2026-06-04",
      "bid": "274.00",
      "ask": "274.40",
      "open": "275.60",
      "high": "275.80",
      "low": "268.80",
      "close": "275.20",
      "average": "271.4182",
      "volume": "164481",
      "turnover": "44631578.9",
      "trades": "2025"
    },
    {
      "date": "2026-06-05",
      "bid": "273.40",
      "ask": "273.80",
      "open": "273.00",
      "high": "278.00",
      "low": "270.00",
      "close": "273.00",
      "average": "274.4258",
      "volume": "145385",
      "turnover": "39902849.9",
      "trades": "1456"
    },
    {
      "date": "2026-06-08",
      "bid": "273.20",
      "ask": "273.60",
      "open": "268.00",
      "high": "273.80",
      "low": "266.00",
      "close": "273.40",
      "average": "271.0648",
      "volume": "62161",
      "turnover": "16847581.89",
      "trades": "1148"
    },
    {
      "date": "2026-06-09",
      "bid": "266.40",
      "ask": "267.00",
      "open": "273.00",
      "high": "273.00",
      "low": "265.80",
      "close": "265.80",
      "average": "268.8043",
      "volume": "54164",
      "turnover": "14563452.9",
      "trades": "904"
    },
    {
      "date": "2026-06-10",
      "bid": "262.60",
      "ask": "263.20",
      "open": "266.40",
      "high": "267.60",
      "low": "261.20",
      "close": "262.60",
      "average": "264.255",
      "volume": "73121",
      "turnover": "19321363.8",
      "trades": "1276"
    },
    {
      "date": "2026-06-11",
      "bid": "267.00",
      "ask": "268.00",
      "open": "262.60",
      "high": "269.00",
      "low": "260.40",
      "close": "266.20",
      "average": "264.8336",
      "volume": "248058",
      "turnover": "65658760.3",
      "trades": "2556"
    },
    {
      "date": "2026-06-12",
      "bid": "270.60",
      "ask": "271.60",
      "open": "270.60",
      "high": "273.40",
      "low": "264.80",
      "close": "270.80",
      "average": "269.5532",
      "volume": "145061",
      "turnover": "39103338",
      "trades": "1543"
    },
    {
      "date": "2026-06-15",
      "bid": "276.40",
      "ask": "277.00",
      "open": "276.40",
      "high": "279.00",
      "low": "273.00",
      "close": "275.60",
      "average": "275.5268",
      "volume": "112003",
      "turnover": "30860604.6",
      "trades": "1337"
    },
    {
      "date": "2026-06-16",
      "bid": "272.80",
      "ask": "273.40",
      "open": "275.60",
      "high": "283.20",
      "low": "271.20",
      "close": "272.40",
      "average": "275.6577",
      "volume": "202060",
      "turnover": "55742874.3",
      "trades": "2110"
    },
    {
      "date": "2026-06-17",
      "bid": "266.60",
      "ask": "267.00",
      "open": "269.00",
      "high": "269.00",
      "low": "263.40",
      "close": "266.00",
      "average": "265.5183",
      "volume": "122171",
      "turnover": "32433945.8",
      "trades": "1865"
    },
    {
      "date": "2026-06-18",
      "bid": "257.40",
      "ask": "257.80",
      "open": "267.00",
      "high": "267.40",
      "low": "254.40",
      "close": "256.40",
      "average": "257.2015",
      "volume": "196889",
      "turnover": "50645555.3",
      "trades": "1878"
    },
    {
      "date": "2026-06-22",
      "bid": "258.40",
      "ask": "258.80",
      "open": "257.40",
      "high": "260.00",
      "low": "254.60",
      "close": "258.20",
      "average": "257.6308",
      "volume": "66762",
      "turnover": "17201188.2",
      "trades": "983"
    },
    {
      "date": "2026-06-23",
      "bid": "255.60",
      "ask": "255.80",
      "open": "255.00",
      "high": "256.20",
      "low": "251.40",
      "close": "254.60",
      "average": "254.5548",
      "volume": "48372",
      "turnover": "12313347.1",
      "trades": "887"
    },
    {
      "date": "2026-06-24",
      "bid": "252.60",
      "ask": "252.80",
      "open": "255.60",
      "high": "256.20",
      "low": "251.00",
      "close": "251.80",
      "average": "252.6746",
      "volume": "60714",
      "turnover": "15341453.7",
      "trades": "909"
    },
    {
      "date": "2026-06-25",
      "bid": "257.20",
      "ask": "257.80",
      "open": "253.40",
      "high": "260.60",
      "low": "253.40",
      "close": "257.00",
      "average": "256.6717",
      "volume": "94291",
      "turnover": "24202009.1",
      "trades": "1257"
    },
    {
      "date": "2026-06-26",
      "bid": "259.00",
      "ask": "259.60",
      "open": "257.00",
      "high": "259.60",
      "low": "253.60",
      "close": "259.40",
      "average": "256.4009",
      "volume": "85444",
      "turnover": "21904327.6",
      "trades": "1098"
    },
    {
      "date": "2026-06-29",
      "bid": "261.80",
      "ask": "262.40",
      "open": "260.00",
      "high": "265.00",
      "low": "260.00",
      "close": "261.80",
      "average": "262.4918",
      "volume": "55892",
      "turnover": "14672384.5",
      "trades": "801"
    },
    {
      "date": "2026-06-30",
      "bid": "265.80",
      "ask": "266.40",
      "open": "264.60",
      "high": "267.00",
      "low": "261.20",
      "close": "266.60",
      "average": "265.4033",
      "volume": "69389",
      "turnover": "18415261.1",
      "trades": "941"
    },
    {
      "date": "2026-07-01",
      "bid": "268.00",
      "ask": "268.60",
      "open": "266.40",
      "high": "268.80",
      "low": "263.00",
      "close": "268.80",
      "average": "265.8796",
      "volume": "81972",
      "turnover": "21791758.5",
      "trades": "1234"
    },
    {
      "date": "2026-07-02",
      "bid": "261.80",
      "ask": "262.60",
      "open": "267.80",
      "high": "269.20",
      "low": "261.40",
      "close": "261.60",
      "average": "264.0844",
      "volume": "126573",
      "turnover": "33434522.6",
      "trades": "1584"
    },
    {
      "date": "2026-07-03",
      "bid": "265.60",
      "ask": "266.20",
      "open": "262.60",
      "high": "266.40",
      "low": "260.20",
      "close": "264.60",
      "average": "263.9952",
      "volume": "54491",
      "turnover": "14385161.1",
      "trades": "742"
    },
    {
      "date": "2026-07-06",
      "bid": "261.60",
      "ask": "262.00",
      "open": "264.60",
      "high": "264.60",
      "low": "257.20",
      "close": "262.40",
      "average": "260.3877",
      "volume": "97716",
      "turnover": "25442618.3",
      "trades": "1559"
    },
    {
      "date": "2026-07-07",
      "bid": "256.60",
      "ask": "257.20",
      "open": "262.00",
      "high": "262.00",
      "low": "256.20",
      "close": "257.00",
      "average": "258.1236",
      "volume": "63402",
      "turnover": "16365411.8",
      "trades": "946"
    },
    {
      "date": "2026-07-08",
      "bid": "250.60",
      "ask": "250.80",
      "open": "256.40",
      "high": "256.40",
      "low": "249.20",
      "close": "250.80",
      "average": "251.604",
      "volume": "51288",
      "turnover": "12904217.5",
      "trades": "1054"
    },
    {
      "date": "2026-07-09",
      "bid": "258.20",
      "ask": "259.00",
      "open": "253.60",
      "high": "259.20",
      "low": "252.40",
      "close": "257.80",
      "average": "256.4688",
      "volume": "68661",
      "turnover": "17608365.7",
      "trades": "834"
    },
    {
      "date": "2026-07-10",
      "bid": "257.80",
      "ask": "259.00",
      "open": "258.20",
      "high": "259.60",
      "low": "256.60",
      "close": "257.00",
      "average": "257.8227",
      "volume": "67178",
      "turnover": "17324796.6",
      "trades": "928"
    },
    {
      "date": "2026-07-13",
      "bid": "256.60",
      "ask": "257.80",
      "open": "255.20",
      "high": "257.60",
      "low": "253.60",
      "close": "256.80",
      "average": "255.5988",
      "volume": "58680",
      "turnover": "14998402.8",
      "trades": "1052"
    },
    {
      "date": "2026-07-14",
      "bid": "277.40",
      "ask": "278.00",
      "open": "262.80",
      "high": "280.00",
      "low": "262.40",
      "close": "277.40",
      "average": "273.6782",
      "volume": "188268",
      "turnover": "51513175.3",
      "trades": "2659"
    },
    {
      "date": "2026-07-15",
      "bid": "276.00",
      "ask": "276.40",
      "open": "277.40",
      "high": "281.40",
      "low": "274.40",
      "close": "276.40",
      "average": "277.551",
      "volume": "138093",
      "turnover": "38332078.9",
      "trades": "2160"
    },
    {
      "date": "2026-07-16",
      "bid": "282.20",
      "ask": "282.40",
      "open": "276.00",
      "high": "282.60",
      "low": "276.00",
      "close": "282.40",
      "average": "279.3856",
      "volume": "96463",
      "turnover": "26949417.8",
      "trades": "1275"
    },
    {
      "date": "2026-07-17",
      "bid": "275.20",
      "ask": "275.60",
      "open": "282.00",
      "high": "283.40",
      "low": "274.40",
      "close": "275.20",
      "average": "278.128",
      "volume": "155403",
      "turnover": "43219453.3",
      "trades": "2022"
    },
    {
      "date": "2026-07-20",
      "bid": "265.80",
      "ask": "266.40",
      "open": "275.60",
      "high": "275.60",
      "low": "265.00",
      "close": "265.00",
      "average": "270.1772",
      "volume": "129511",
      "turnover": "34989077.6",
      "trades": "2113"
    },
    {
      "date": "2026-07-21",
      "bid": "267.40",
      "ask": "267.80",
      "open": "265.20",
      "high": "268.00",
      "low": "262.80",
      "close": "266.40",
      "average": "265.2832",
      "volume": "70807",
      "turnover": "18785481.6",
      "trades": "1300"
    },
    {
      "date": "2026-07-22",
      "bid": "268.80",
      "ask": "269.20",
      "open": "266.80",
      "high": "269.80",
      "low": "263.60",
      "close": "269.20",
      "average": "267.8125",
      "volume": "59266",
      "turnover": "15871535.1",
      "trades": "880"
    },
    {
      "date": "2026-07-23",
      "bid": "265.20",
      "ask": "265.60",
      "open": "270.00",
      "high": "271.00",
      "low": "265.40",
      "close": "265.40",
      "average": "267.7593",
      "volume": "55026",
      "turnover": "14734054.6",
      "trades": "943"
    },
    {
      "date": "2026-07-24",
      "bid": "265.80",
      "ask": "266.20",
      "open": "265.00",
      "high": "268.00",
      "low": "262.60",
      "close": "266.20",
      "average": "265.2995",
      "volume": "97905",
      "turnover": "25973897.4",
      "trades": "1864"
    },
    {
      "date": "2026-07-27",
      "bid": "263.80",
      "ask": "264.20",
      "open": "269.80",
      "high": "270.80",
      "low": "263.60",
      "close": "263.60",
      "average": "267.3157",
      "volume": "139541",
      "turnover": "37301682.1",
      "trades": "1873"
    },
    {
      "date": "2026-07-28",
      "bid": "255.20",
      "ask": "255.40",
      "open": "263.00",
      "high": "263.00",
      "low": "252.00",
      "close": "254.80",
      "average": "255.0528",
      "volume": "282225",
      "turnover": "71982739.7",
      "trades": "4301"
    },
    {
      "date": "2026-07-29",
      "bid": "260.00",
      "ask": "260.60",
      "open": "255.20",
      "high": "262.60",
      "low": "255.00",
      "close": "259.40",
      "average": "258.948",
      "volume": "128872",
      "turnover": "33372735",
      "trades": "2019"
    },
    {
      "date": "2026-07-30",
      "bid": "261.60",
      "ask": "262.00",
      "open": "260.00",
      "high": "263.60",
      "low": "259.40",
      "close": "261.40",
      "average": "261.6488",
      "volume": "52993",
      "turnover": "13865270.8",
      "trades": "942"
    },
    {
      "date": "2026-07-31",
      "bid": "261.20",
      "ask": "261.60",
      "open": "267.00",
      "high": "269.00",
      "low": "260.40",
      "close": "260.40",
      "average": "263.1963",
      "volume": "78101",
      "turnover": "20556229",
      "trades": "1093"
    },
    {
      "date": "2026-08-03",
      "bid": "259.40",
      "ask": "259.80",
      "open": "261.60",
      "high": "262.20",
      "low": "251.20",
      "close": "259.60",
      "average": "256.7664",
      "volume": "101472",
      "turnover": "26050855.1",
      "trades": "1658"
    },
    {
      "date": "2026-08-04",
      "bid": "268.80",
      "ask": "269.40",
      "open": "260.00",
      "high": "270.00",
      "low": "260.00",
      "close": "270.00",
      "average": "266.3198",
      "volume": "103905",
      "turnover": "27676600.4",
      "trades": "1453"
    },
    {
      "date": "2026-08-05",
      "bid": "266.80",
      "ask": "267.20",
      "open": "271.00",
      "high": "273.60",
      "low": "266.80",
      "close": "267.40",
      "average": "269.2195",
      "volume": "65217",
      "turnover": "17560352.8",
      "trades": "1314"
    }
  ]
}