{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX3166736/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/eqt?id=TX3166736",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX3166736",
    "asset_class": "SHARES",
    "isin": "SE0012853455",
    "symbol": "EQT",
    "company": "EQT",
    "market": null,
    "last_sale_price": "SEK 345.20",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "425.10",
      "ask": "425.50",
      "open": "416.20",
      "high": "426.10",
      "low": "412.10",
      "close": "426.10",
      "average": "421.4101",
      "volume": "418793",
      "turnover": "176476987.75",
      "trades": "5640"
    },
    {
      "date": "2021-08-03",
      "bid": "436.90",
      "ask": "437.20",
      "open": "427.00",
      "high": "440.00",
      "low": "425.20",
      "close": "437.70",
      "average": "436.85",
      "volume": "589072",
      "turnover": "257337422.7",
      "trades": "6811"
    },
    {
      "date": "2021-08-04",
      "bid": "457.60",
      "ask": "457.90",
      "open": "439.70",
      "high": "458.20",
      "low": "439.70",
      "close": "456.80",
      "average": "452.7617",
      "volume": "734665",
      "turnover": "332614379.35",
      "trades": "16825"
    },
    {
      "date": "2021-08-05",
      "bid": "455.20",
      "ask": "455.70",
      "open": "460.00",
      "high": "467.60",
      "low": "451.60",
      "close": "454.70",
      "average": "459.5973",
      "volume": "653954",
      "turnover": "300575748.75",
      "trades": "10253"
    },
    {
      "date": "2021-08-06",
      "bid": "447.60",
      "ask": "448.50",
      "open": "454.70",
      "high": "457.90",
      "low": "445.70",
      "close": "447.40",
      "average": "449.5202",
      "volume": "529241",
      "turnover": "237918910.1",
      "trades": "7061"
    },
    {
      "date": "2021-08-09",
      "bid": "445.20",
      "ask": "445.70",
      "open": "446.80",
      "high": "450.40",
      "low": "437.10",
      "close": "445.50",
      "average": "443.9642",
      "volume": "372793",
      "turnover": "165506220.19",
      "trades": "4983"
    },
    {
      "date": "2021-08-10",
      "bid": "450.20",
      "ask": "451.00",
      "open": "445.50",
      "high": "455.90",
      "low": "443.00",
      "close": "450.50",
      "average": "450.634",
      "volume": "507423",
      "turnover": "228678797.8",
      "trades": "4727"
    },
    {
      "date": "2021-08-11",
      "bid": "453.00",
      "ask": "453.50",
      "open": "450.50",
      "high": "454.70",
      "low": "448.40",
      "close": "452.20",
      "average": "452.0208",
      "volume": "358761",
      "turnover": "162177119.25",
      "trades": "4292"
    },
    {
      "date": "2021-08-12",
      "bid": "438.80",
      "ask": "439.20",
      "open": "451.70",
      "high": "452.20",
      "low": "435.60",
      "close": "440.00",
      "average": "440.0659",
      "volume": "588200",
      "turnover": "258851173.9",
      "trades": "7056"
    },
    {
      "date": "2021-08-13",
      "bid": "443.30",
      "ask": "444.00",
      "open": "440.90",
      "high": "447.20",
      "low": "439.20",
      "close": "443.50",
      "average": "444.0481",
      "volume": "307214",
      "turnover": "136437805.19",
      "trades": "3975"
    },
    {
      "date": "2021-08-16",
      "bid": "433.50",
      "ask": "433.70",
      "open": "441.00",
      "high": "441.60",
      "low": "429.20",
      "close": "435.30",
      "average": "434.5769",
      "volume": "572828",
      "turnover": "248954240.5",
      "trades": "7968"
    },
    {
      "date": "2021-08-17",
      "bid": "440.60",
      "ask": "441.10",
      "open": "433.00",
      "high": "442.10",
      "low": "425.90",
      "close": "441.10",
      "average": "439.0191",
      "volume": "425550",
      "turnover": "186833743.05",
      "trades": "6061"
    },
    {
      "date": "2021-08-18",
      "bid": "446.80",
      "ask": "447.50",
      "open": "441.30",
      "high": "448.50",
      "low": "439.00",
      "close": "447.70",
      "average": "445.7355",
      "volume": "270636",
      "turnover": "120632076.55",
      "trades": "3443"
    },
    {
      "date": "2021-08-19",
      "bid": "431.00",
      "ask": "431.30",
      "open": "440.50",
      "high": "442.10",
      "low": "419.00",
      "close": "430.00",
      "average": "427.5888",
      "volume": "747050",
      "turnover": "319448933.8",
      "trades": "9955"
    },
    {
      "date": "2021-08-20",
      "bid": "436.80",
      "ask": "438.20",
      "open": "429.10",
      "high": "444.00",
      "low": "421.80",
      "close": "437.30",
      "average": "433.7556",
      "volume": "494490",
      "turnover": "214466083.5",
      "trades": "7419"
    },
    {
      "date": "2021-08-23",
      "bid": "442.10",
      "ask": "442.60",
      "open": "441.90",
      "high": "446.90",
      "low": "436.10",
      "close": "442.40",
      "average": "440.1246",
      "volume": "330222",
      "turnover": "145249711.19",
      "trades": "4674"
    },
    {
      "date": "2021-08-24",
      "bid": "433.80",
      "ask": "434.00",
      "open": "442.60",
      "high": "445.00",
      "low": "430.50",
      "close": "433.90",
      "average": "435.0776",
      "volume": "368473",
      "turnover": "160264864.65",
      "trades": "5346"
    },
    {
      "date": "2021-08-25",
      "bid": "440.60",
      "ask": "442.70",
      "open": "436.70",
      "high": "442.80",
      "low": "435.30",
      "close": "441.60",
      "average": "439.5477",
      "volume": "279941",
      "turnover": "123046137.25",
      "trades": "4141"
    },
    {
      "date": "2021-08-26",
      "bid": "427.20",
      "ask": "427.60",
      "open": "440.60",
      "high": "440.60",
      "low": "425.50",
      "close": "429.10",
      "average": "431.2168",
      "volume": "411338",
      "turnover": "177378923.55",
      "trades": "7196"
    },
    {
      "date": "2021-08-27",
      "bid": "434.60",
      "ask": "435.30",
      "open": "429.10",
      "high": "435.40",
      "low": "427.70",
      "close": "435.40",
      "average": "433.322",
      "volume": "249577",
      "turnover": "108132640.55",
      "trades": "4694"
    },
    {
      "date": "2021-08-30",
      "bid": "440.30",
      "ask": "440.70",
      "open": "436.20",
      "high": "443.40",
      "low": "428.30",
      "close": "440.00",
      "average": "437.1835",
      "volume": "359652",
      "turnover": "157218031.55",
      "trades": "4874"
    },
    {
      "date": "2021-08-31",
      "bid": "438.40",
      "ask": "438.70",
      "open": "441.00",
      "high": "445.00",
      "low": "436.30",
      "close": "439.70",
      "average": "440.7022",
      "volume": "622581",
      "turnover": "274390697.89",
      "trades": "6316"
    },
    {
      "date": "2021-09-01",
      "bid": "417.70",
      "ask": "419.40",
      "open": "443.60",
      "high": "446.60",
      "low": "415.60",
      "close": "419.80",
      "average": "423.6482",
      "volume": "845096",
      "turnover": "358112500.55",
      "trades": "11495"
    },
    {
      "date": "2021-09-02",
      "bid": "422.10",
      "ask": "422.70",
      "open": "420.90",
      "high": "425.90",
      "low": "416.50",
      "close": "421.70",
      "average": "421.1189",
      "volume": "692926",
      "turnover": "291816932.85",
      "trades": "8340"
    },
    {
      "date": "2021-09-03",
      "bid": "417.40",
      "ask": "417.80",
      "open": "422.30",
      "high": "423.70",
      "low": "415.00",
      "close": "417.80",
      "average": "418.967",
      "volume": "644928",
      "turnover": "270171507.3",
      "trades": "7206"
    },
    {
      "date": "2021-09-06",
      "bid": "401.00",
      "ask": "401.60",
      "open": "399.50",
      "high": "405.60",
      "low": "391.00",
      "close": "402.50",
      "average": "400.33",
      "volume": "1218005",
      "turnover": "487595666",
      "trades": "16357"
    },
    {
      "date": "2021-09-07",
      "bid": "398.00",
      "ask": "398.40",
      "open": "401.10",
      "high": "404.60",
      "low": "396.20",
      "close": "400.30",
      "average": "399.5278",
      "volume": "739908",
      "turnover": "295606852.95",
      "trades": "7214"
    },
    {
      "date": "2021-09-08",
      "bid": "386.20",
      "ask": "386.30",
      "open": "375.00",
      "high": "388.80",
      "low": "370.00",
      "close": "386.60",
      "average": "381.8908",
      "volume": "66222544",
      "turnover": "24539133238.6",
      "trades": "31491"
    },
    {
      "date": "2021-09-09",
      "bid": "397.10",
      "ask": "397.60",
      "open": "385.00",
      "high": "399.80",
      "low": "381.30",
      "close": "395.80",
      "average": "392.8929",
      "volume": "1986677",
      "turnover": "780532389.7",
      "trades": "18047"
    },
    {
      "date": "2021-09-10",
      "bid": "401.50",
      "ask": "402.10",
      "open": "399.00",
      "high": "406.50",
      "low": "397.10",
      "close": "402.00",
      "average": "402.1434",
      "volume": "5579651",
      "turnover": "2243850534.25",
      "trades": "19704"
    },
    {
      "date": "2021-09-13",
      "bid": "393.00",
      "ask": "393.20",
      "open": "404.00",
      "high": "406.90",
      "low": "391.20",
      "close": "392.50",
      "average": "395.7628",
      "volume": "1225044",
      "turnover": "484834527.7",
      "trades": "11261"
    },
    {
      "date": "2021-09-14",
      "bid": "397.10",
      "ask": "397.30",
      "open": "393.00",
      "high": "400.60",
      "low": "380.80",
      "close": "397.20",
      "average": "395.9636",
      "volume": "1213099",
      "turnover": "480321937.9",
      "trades": "12256"
    },
    {
      "date": "2021-09-15",
      "bid": "395.10",
      "ask": "395.50",
      "open": "397.20",
      "high": "398.70",
      "low": "390.80",
      "close": "395.10",
      "average": "394.4062",
      "volume": "836869",
      "turnover": "330050669.62",
      "trades": "8239"
    },
    {
      "date": "2021-09-16",
      "bid": "407.50",
      "ask": "408.30",
      "open": "395.10",
      "high": "409.30",
      "low": "395.10",
      "close": "407.60",
      "average": "405.3667",
      "volume": "897566",
      "turnover": "363856681.6",
      "trades": "9876"
    },
    {
      "date": "2021-09-17",
      "bid": "394.00",
      "ask": "394.30",
      "open": "409.90",
      "high": "410.00",
      "low": "393.30",
      "close": "393.30",
      "average": "394.368",
      "volume": "3027176",
      "turnover": "1193911351.7",
      "trades": "10362"
    },
    {
      "date": "2021-09-20",
      "bid": "374.40",
      "ask": "374.70",
      "open": "382.00",
      "high": "382.40",
      "low": "370.40",
      "close": "375.00",
      "average": "374.2019",
      "volume": "1801558",
      "turnover": "674742726.54",
      "trades": "16064"
    },
    {
      "date": "2021-09-21",
      "bid": "375.10",
      "ask": "375.80",
      "open": "373.00",
      "high": "386.70",
      "low": "369.70",
      "close": "375.60",
      "average": "378.4331",
      "volume": "853695",
      "turnover": "323088466.95",
      "trades": "8799"
    },
    {
      "date": "2021-09-22",
      "bid": "375.80",
      "ask": "376.30",
      "open": "378.50",
      "high": "383.30",
      "low": "373.30",
      "close": "377.60",
      "average": "377.1876",
      "volume": "836164",
      "turnover": "315373519.55",
      "trades": "8076"
    },
    {
      "date": "2021-09-23",
      "bid": "388.20",
      "ask": "388.90",
      "open": "383.20",
      "high": "389.00",
      "low": "381.30",
      "close": "389.00",
      "average": "386.6433",
      "volume": "547628",
      "turnover": "211736476.05",
      "trades": "6003"
    },
    {
      "date": "2021-09-24",
      "bid": "371.00",
      "ask": "371.40",
      "open": "387.60",
      "high": "387.60",
      "low": "357.60",
      "close": "371.10",
      "average": "367.982",
      "volume": "2302591",
      "turnover": "847091403.4",
      "trades": "23245"
    },
    {
      "date": "2021-09-27",
      "bid": "364.10",
      "ask": "364.60",
      "open": "371.10",
      "high": "375.00",
      "low": "361.30",
      "close": "365.00",
      "average": "365.5286",
      "volume": "880365",
      "turnover": "321793780.6",
      "trades": "8794"
    },
    {
      "date": "2021-09-28",
      "bid": "358.40",
      "ask": "358.70",
      "open": "364.50",
      "high": "364.80",
      "low": "356.30",
      "close": "359.00",
      "average": "360.1004",
      "volume": "1488359",
      "turnover": "535972397.65",
      "trades": "12005"
    },
    {
      "date": "2021-09-29",
      "bid": "358.20",
      "ask": "358.80",
      "open": "363.60",
      "high": "370.50",
      "low": "358.10",
      "close": "358.70",
      "average": "361.6599",
      "volume": "802062",
      "turnover": "290097626.5",
      "trades": "7471"
    },
    {
      "date": "2021-09-30",
      "bid": "363.50",
      "ask": "364.20",
      "open": "364.10",
      "high": "372.30",
      "low": "360.90",
      "close": "366.00",
      "average": "365.5119",
      "volume": "949617",
      "turnover": "347101807.35",
      "trades": "7656"
    },
    {
      "date": "2021-10-01",
      "bid": "368.50",
      "ask": "369.00",
      "open": "360.20",
      "high": "369.00",
      "low": "352.40",
      "close": "368.90",
      "average": "364.7037",
      "volume": "536730",
      "turnover": "195737239.9",
      "trades": "5326"
    },
    {
      "date": "2021-10-04",
      "bid": "357.80",
      "ask": "358.20",
      "open": "368.50",
      "high": "368.50",
      "low": "356.40",
      "close": "356.40",
      "average": "359.9436",
      "volume": "983342",
      "turnover": "353981479.35",
      "trades": "8495"
    },
    {
      "date": "2021-10-05",
      "bid": "365.10",
      "ask": "365.70",
      "open": "357.00",
      "high": "366.80",
      "low": "356.20",
      "close": "366.80",
      "average": "362.7338",
      "volume": "736682",
      "turnover": "267180529.7",
      "trades": "7632"
    },
    {
      "date": "2021-10-06",
      "bid": "358.60",
      "ask": "358.70",
      "open": "365.00",
      "high": "365.20",
      "low": "354.90",
      "close": "359.20",
      "average": "358.0374",
      "volume": "779022",
      "turnover": "278910314.45",
      "trades": "7710"
    },
    {
      "date": "2021-10-07",
      "bid": "368.50",
      "ask": "368.60",
      "open": "367.00",
      "high": "370.00",
      "low": "359.10",
      "close": "370.00",
      "average": "365.3985",
      "volume": "693915",
      "turnover": "253525804.4",
      "trades": "7346"
    },
    {
      "date": "2021-10-08",
      "bid": "361.80",
      "ask": "362.70",
      "open": "370.00",
      "high": "370.00",
      "low": "358.10",
      "close": "362.00",
      "average": "361.7428",
      "volume": "908982",
      "turnover": "328815239.2",
      "trades": "7752"
    },
    {
      "date": "2021-10-11",
      "bid": "354.00",
      "ask": "354.90",
      "open": "360.70",
      "high": "360.70",
      "low": "352.80",
      "close": "355.80",
      "average": "355.5808",
      "volume": "1190986",
      "turnover": "423487726.05",
      "trades": "8517"
    },
    {
      "date": "2021-10-12",
      "bid": "365.50",
      "ask": "365.70",
      "open": "348.40",
      "high": "365.70",
      "low": "347.30",
      "close": "365.20",
      "average": "360.0631",
      "volume": "719320",
      "turnover": "259007195.2",
      "trades": "7351"
    },
    {
      "date": "2021-10-13",
      "bid": "381.30",
      "ask": "381.70",
      "open": "365.20",
      "high": "383.00",
      "low": "363.50",
      "close": "380.80",
      "average": "376.6667",
      "volume": "1114887",
      "turnover": "419910838.3",
      "trades": "9027"
    },
    {
      "date": "2021-10-14",
      "bid": "392.10",
      "ask": "392.80",
      "open": "383.90",
      "high": "393.00",
      "low": "382.00",
      "close": "391.00",
      "average": "389.4293",
      "volume": "1179803",
      "turnover": "459436167.85",
      "trades": "9825"
    },
    {
      "date": "2021-10-15",
      "bid": "394.80",
      "ask": "395.20",
      "open": "394.40",
      "high": "396.20",
      "low": "386.70",
      "close": "396.20",
      "average": "394.5756",
      "volume": "735324",
      "turnover": "290113299.25",
      "trades": "6198"
    },
    {
      "date": "2021-10-18",
      "bid": "396.30",
      "ask": "396.80",
      "open": "396.20",
      "high": "399.60",
      "low": "387.80",
      "close": "398.00",
      "average": "396.3028",
      "volume": "896993",
      "turnover": "355471215.8",
      "trades": "10977"
    },
    {
      "date": "2021-10-19",
      "bid": "400.50",
      "ask": "401.00",
      "open": "399.50",
      "high": "403.30",
      "low": "395.80",
      "close": "399.70",
      "average": "399.7145",
      "volume": "771853",
      "turnover": "308519470.6",
      "trades": "7865"
    },
    {
      "date": "2021-10-20",
      "bid": "413.30",
      "ask": "413.80",
      "open": "399.70",
      "high": "418.60",
      "low": "395.80",
      "close": "412.90",
      "average": "411.0701",
      "volume": "914054",
      "turnover": "375733815.9",
      "trades": "8813"
    },
    {
      "date": "2021-10-21",
      "bid": "435.10",
      "ask": "435.20",
      "open": "415.00",
      "high": "436.00",
      "low": "412.90",
      "close": "436.00",
      "average": "428.8208",
      "volume": "1099956",
      "turnover": "471696600.85",
      "trades": "10940"
    },
    {
      "date": "2021-10-22",
      "bid": "439.70",
      "ask": "440.10",
      "open": "439.00",
      "high": "444.20",
      "low": "432.70",
      "close": "441.00",
      "average": "439.4762",
      "volume": "892081",
      "turnover": "391957203.75",
      "trades": "7998"
    },
    {
      "date": "2021-10-25",
      "bid": "448.10",
      "ask": "448.60",
      "open": "441.00",
      "high": "449.70",
      "low": "439.80",
      "close": "446.60",
      "average": "446.4378",
      "volume": "889244",
      "turnover": "397203199.6",
      "trades": "9563"
    },
    {
      "date": "2021-10-26",
      "bid": "450.60",
      "ask": "452.50",
      "open": "446.90",
      "high": "456.10",
      "low": "444.30",
      "close": "453.30",
      "average": "451.0579",
      "volume": "876978",
      "turnover": "395616118.5",
      "trades": "8151"
    },
    {
      "date": "2021-10-27",
      "bid": "451.60",
      "ask": "452.00",
      "open": "452.00",
      "high": "453.50",
      "low": "441.30",
      "close": "453.30",
      "average": "450.9757",
      "volume": "652968",
      "turnover": "294369884.14",
      "trades": "7231"
    },
    {
      "date": "2021-10-28",
      "bid": "455.80",
      "ask": "456.00",
      "open": "450.00",
      "high": "461.40",
      "low": "447.70",
      "close": "457.70",
      "average": "454.8398",
      "volume": "598336",
      "turnover": "271976662.14",
      "trades": "5486"
    },
    {
      "date": "2021-10-29",
      "bid": "452.30",
      "ask": "452.90",
      "open": "457.70",
      "high": "457.70",
      "low": "445.30",
      "close": "452.60",
      "average": "451.1332",
      "volume": "721849",
      "turnover": "325648993.14",
      "trades": "8047"
    },
    {
      "date": "2021-11-01",
      "bid": "445.90",
      "ask": "446.30",
      "open": "452.60",
      "high": "457.00",
      "low": "442.20",
      "close": "448.00",
      "average": "447.262",
      "volume": "564186",
      "turnover": "252341437.15",
      "trades": "8210"
    },
    {
      "date": "2021-11-02",
      "bid": "459.80",
      "ask": "460.00",
      "open": "448.70",
      "high": "461.30",
      "low": "443.60",
      "close": "460.90",
      "average": "456.4337",
      "volume": "497244",
      "turnover": "226880186.75",
      "trades": "4397"
    },
    {
      "date": "2021-11-03",
      "bid": "475.70",
      "ask": "475.90",
      "open": "460.90",
      "high": "476.00",
      "low": "458.60",
      "close": "475.50",
      "average": "471.0213",
      "volume": "653770",
      "turnover": "307885390.7",
      "trades": "6602"
    },
    {
      "date": "2021-11-04",
      "bid": "487.30",
      "ask": "487.70",
      "open": "479.00",
      "high": "491.40",
      "low": "471.90",
      "close": "491.00",
      "average": "485.0927",
      "volume": "788592",
      "turnover": "382487354.45",
      "trades": "6029"
    },
    {
      "date": "2021-11-05",
      "bid": "497.90",
      "ask": "498.50",
      "open": "492.40",
      "high": "502.40",
      "low": "488.70",
      "close": "500.20",
      "average": "498.5691",
      "volume": "389102",
      "turnover": "193999333.15",
      "trades": "3730"
    },
    {
      "date": "2021-11-08",
      "bid": "483.70",
      "ask": "484.10",
      "open": "500.00",
      "high": "500.00",
      "low": "473.70",
      "close": "486.00",
      "average": "483.6467",
      "volume": "715256",
      "turnover": "345888224.35",
      "trades": "8441"
    },
    {
      "date": "2021-11-09",
      "bid": "491.20",
      "ask": "491.50",
      "open": "485.40",
      "high": "496.50",
      "low": "480.10",
      "close": "490.70",
      "average": "490.3822",
      "volume": "377059",
      "turnover": "184914476.15",
      "trades": "5162"
    },
    {
      "date": "2021-11-10",
      "bid": "496.20",
      "ask": "497.20",
      "open": "499.00",
      "high": "500.00",
      "low": "487.30",
      "close": "499.60",
      "average": "495.8549",
      "volume": "548177",
      "turnover": "271789918.75",
      "trades": "5601"
    },
    {
      "date": "2021-11-11",
      "bid": "510.40",
      "ask": "510.60",
      "open": "497.00",
      "high": "512.80",
      "low": "485.70",
      "close": "511.60",
      "average": "504.5362",
      "volume": "817814",
      "turnover": "412545814.7",
      "trades": "7532"
    },
    {
      "date": "2021-11-12",
      "bid": "526.80",
      "ask": "527.00",
      "open": "514.60",
      "high": "529.60",
      "low": "513.00",
      "close": "527.40",
      "average": "524.8045",
      "volume": "604512",
      "turnover": "317200626",
      "trades": "6812"
    },
    {
      "date": "2021-11-15",
      "bid": "532.40",
      "ask": "533.80",
      "open": "526.80",
      "high": "533.60",
      "low": "517.60",
      "close": "531.80",
      "average": "528.5218",
      "volume": "455804",
      "turnover": "240855852.3",
      "trades": "4660"
    },
    {
      "date": "2021-11-16",
      "bid": "535.20",
      "ask": "535.40",
      "open": "532.40",
      "high": "540.60",
      "low": "531.20",
      "close": "535.20",
      "average": "535.6117",
      "volume": "486319",
      "turnover": "260475946.1",
      "trades": "5300"
    },
    {
      "date": "2021-11-17",
      "bid": "535.40",
      "ask": "536.20",
      "open": "533.60",
      "high": "551.20",
      "low": "533.00",
      "close": "534.80",
      "average": "540.9245",
      "volume": "754682",
      "turnover": "408267852.3",
      "trades": "7990"
    },
    {
      "date": "2021-11-18",
      "bid": "537.00",
      "ask": "537.60",
      "open": "535.60",
      "high": "543.80",
      "low": "534.20",
      "close": "537.00",
      "average": "538.3547",
      "volume": "406459",
      "turnover": "218840960.1",
      "trades": "4763"
    },
    {
      "date": "2021-11-19",
      "bid": "542.40",
      "ask": "543.40",
      "open": "537.00",
      "high": "557.80",
      "low": "537.00",
      "close": "542.60",
      "average": "547.0389",
      "volume": "703613",
      "turnover": "384917568.3",
      "trades": "7726"
    },
    {
      "date": "2021-11-22",
      "bid": "544.60",
      "ask": "545.40",
      "open": "543.20",
      "high": "556.40",
      "low": "542.20",
      "close": "544.40",
      "average": "546.3705",
      "volume": "577733",
      "turnover": "315320710.7",
      "trades": "5966"
    },
    {
      "date": "2021-11-23",
      "bid": "504.20",
      "ask": "505.00",
      "open": "539.20",
      "high": "539.20",
      "low": "491.90",
      "close": "505.40",
      "average": "514.2195",
      "volume": "968909",
      "turnover": "498454265.9",
      "trades": "11077"
    },
    {
      "date": "2021-11-24",
      "bid": "513.20",
      "ask": "514.20",
      "open": "510.40",
      "high": "525.00",
      "low": "500.20",
      "close": "515.60",
      "average": "512.2114",
      "volume": "725414",
      "turnover": "371506077.8",
      "trades": "9449"
    },
    {
      "date": "2021-11-25",
      "bid": "508.60",
      "ask": "509.60",
      "open": "520.60",
      "high": "529.00",
      "low": "504.00",
      "close": "511.20",
      "average": "513.4851",
      "volume": "722277",
      "turnover": "370921824.4",
      "trades": "7793"
    },
    {
      "date": "2021-11-26",
      "bid": "504.40",
      "ask": "505.80",
      "open": "496.00",
      "high": "517.80",
      "low": "493.30",
      "close": "507.80",
      "average": "508.03",
      "volume": "750715",
      "turnover": "381381946.35",
      "trades": "8787"
    },
    {
      "date": "2021-11-29",
      "bid": "531.20",
      "ask": "532.20",
      "open": "515.40",
      "high": "540.80",
      "low": "515.40",
      "close": "531.40",
      "average": "530.8031",
      "volume": "1038640",
      "turnover": "551472969.07",
      "trades": "10516"
    },
    {
      "date": "2021-11-30",
      "bid": "532.00",
      "ask": "532.60",
      "open": "530.00",
      "high": "548.40",
      "low": "522.20",
      "close": "534.00",
      "average": "533.8448",
      "volume": "2395821",
      "turnover": "1278935822.2",
      "trades": "9038"
    },
    {
      "date": "2021-12-01",
      "bid": "529.60",
      "ask": "530.00",
      "open": "535.40",
      "high": "540.00",
      "low": "517.20",
      "close": "530.40",
      "average": "526.5631",
      "volume": "571334",
      "turnover": "300845312.39",
      "trades": "6348"
    },
    {
      "date": "2021-12-02",
      "bid": "514.40",
      "ask": "515.80",
      "open": "525.00",
      "high": "526.20",
      "low": "505.00",
      "close": "513.80",
      "average": "513.598",
      "volume": "906772",
      "turnover": "465953671",
      "trades": "8951"
    },
    {
      "date": "2021-12-03",
      "bid": "509.00",
      "ask": "510.20",
      "open": "518.00",
      "high": "524.60",
      "low": "508.00",
      "close": "510.00",
      "average": "513.4113",
      "volume": "505541",
      "turnover": "259653811.3",
      "trades": "5606"
    },
    {
      "date": "2021-12-06",
      "bid": "467.40",
      "ask": "467.70",
      "open": "514.40",
      "high": "526.00",
      "low": "467.00",
      "close": "467.80",
      "average": "484.4168",
      "volume": "1451730",
      "turnover": "703274131.3",
      "trades": "17190"
    },
    {
      "date": "2021-12-07",
      "bid": "503.40",
      "ask": "504.60",
      "open": "473.50",
      "high": "509.40",
      "low": "473.50",
      "close": "503.20",
      "average": "499.1552",
      "volume": "961209",
      "turnover": "479889455.65",
      "trades": "8844"
    },
    {
      "date": "2021-12-08",
      "bid": "521.20",
      "ask": "522.00",
      "open": "503.40",
      "high": "525.60",
      "low": "502.60",
      "close": "519.00",
      "average": "518.4925",
      "volume": "1080081",
      "turnover": "559996071.7",
      "trades": "10150"
    },
    {
      "date": "2021-12-09",
      "bid": "527.00",
      "ask": "527.40",
      "open": "520.20",
      "high": "532.00",
      "low": "518.60",
      "close": "524.40",
      "average": "525.721",
      "volume": "510342",
      "turnover": "268306311.5",
      "trades": "4179"
    },
    {
      "date": "2021-12-10",
      "bid": "512.80",
      "ask": "515.60",
      "open": "518.60",
      "high": "525.00",
      "low": "510.60",
      "close": "512.80",
      "average": "516.1866",
      "volume": "488362",
      "turnover": "251932971.3",
      "trades": "4395"
    },
    {
      "date": "2021-12-13",
      "bid": "506.20",
      "ask": "506.80",
      "open": "515.20",
      "high": "527.20",
      "low": "506.00",
      "close": "506.00",
      "average": "514.1378",
      "volume": "609920",
      "turnover": "313719109.89",
      "trades": "6088"
    },
    {
      "date": "2021-12-14",
      "bid": "486.00",
      "ask": "486.10",
      "open": "504.60",
      "high": "508.40",
      "low": "479.00",
      "close": "486.70",
      "average": "488.0527",
      "volume": "992091",
      "turnover": "484261947.1",
      "trades": "9466"
    },
    {
      "date": "2021-12-15",
      "bid": "496.60",
      "ask": "498.20",
      "open": "487.80",
      "high": "502.20",
      "low": "487.80",
      "close": "497.50",
      "average": "496.3356",
      "volume": "608503",
      "turnover": "302013662.39",
      "trades": "5992"
    },
    {
      "date": "2021-12-16",
      "bid": "504.60",
      "ask": "505.00",
      "open": "510.60",
      "high": "516.20",
      "low": "503.20",
      "close": "507.00",
      "average": "508.3985",
      "volume": "689225",
      "turnover": "350432749.4",
      "trades": "5543"
    },
    {
      "date": "2021-12-17",
      "bid": "498.60",
      "ask": "499.80",
      "open": "502.80",
      "high": "502.80",
      "low": "486.20",
      "close": "501.80",
      "average": "498.9542",
      "volume": "1318706",
      "turnover": "657740713.95",
      "trades": "6841"
    },
    {
      "date": "2021-12-20",
      "bid": "497.30",
      "ask": "497.70",
      "open": "487.00",
      "high": "505.80",
      "low": "482.50",
      "close": "496.40",
      "average": "497.3243",
      "volume": "522379",
      "turnover": "259810898.65",
      "trades": "5106"
    },
    {
      "date": "2021-12-21",
      "bid": "505.80",
      "ask": "506.20",
      "open": "504.40",
      "high": "514.60",
      "low": "498.60",
      "close": "507.00",
      "average": "507.5392",
      "volume": "599393",
      "turnover": "304234129",
      "trades": "4594"
    },
    {
      "date": "2021-12-22",
      "bid": "511.20",
      "ask": "511.40",
      "open": "510.80",
      "high": "517.80",
      "low": "509.60",
      "close": "513.00",
      "average": "513.2698",
      "volume": "534792",
      "turnover": "274516868.1",
      "trades": "4222"
    },
    {
      "date": "2021-12-23",
      "bid": "490.30",
      "ask": "490.90",
      "open": "488.40",
      "high": "501.60",
      "low": "473.20",
      "close": "492.00",
      "average": "489.1163",
      "volume": "1225985",
      "turnover": "599665531.25",
      "trades": "14003"
    },
    {
      "date": "2021-12-27",
      "bid": "501.80",
      "ask": "502.60",
      "open": "492.10",
      "high": "506.80",
      "low": "492.10",
      "close": "502.80",
      "average": "502.2695",
      "volume": "405372",
      "turnover": "203621793.55",
      "trades": "4250"
    },
    {
      "date": "2021-12-28",
      "bid": "499.80",
      "ask": "499.90",
      "open": "503.60",
      "high": "511.40",
      "low": "499.50",
      "close": "499.60",
      "average": "504.3246",
      "volume": "521486",
      "turnover": "263065764",
      "trades": "5118"
    },
    {
      "date": "2021-12-29",
      "bid": "490.90",
      "ask": "491.00",
      "open": "500.00",
      "high": "507.00",
      "low": "490.80",
      "close": "491.00",
      "average": "494.5745",
      "volume": "715224",
      "turnover": "353833376.5",
      "trades": "6203"
    },
    {
      "date": "2021-12-30",
      "bid": "492.70",
      "ask": "493.00",
      "open": "491.90",
      "high": "500.20",
      "low": "489.50",
      "close": "493.00",
      "average": "494.5463",
      "volume": "908241",
      "turnover": "449209842.35",
      "trades": "7748"
    },
    {
      "date": "2022-01-03",
      "bid": "494.20",
      "ask": "494.70",
      "open": "492.70",
      "high": "505.00",
      "low": "491.50",
      "close": "494.10",
      "average": "497.2075",
      "volume": "436140",
      "turnover": "216836881.3",
      "trades": "4697"
    },
    {
      "date": "2022-01-04",
      "bid": "481.50",
      "ask": "482.30",
      "open": "496.10",
      "high": "498.80",
      "low": "481.40",
      "close": "485.40",
      "average": "486.4185",
      "volume": "694750",
      "turnover": "337913826.95",
      "trades": "6755"
    },
    {
      "date": "2022-01-05",
      "bid": "472.10",
      "ask": "472.20",
      "open": "486.90",
      "high": "491.10",
      "low": "469.80",
      "close": "474.50",
      "average": "475.9633",
      "volume": "431845",
      "turnover": "205544738.05",
      "trades": "4453"
    },
    {
      "date": "2022-01-07",
      "bid": "441.20",
      "ask": "441.50",
      "open": "464.50",
      "high": "472.10",
      "low": "437.60",
      "close": "443.60",
      "average": "451.5932",
      "volume": "1427265",
      "turnover": "644500272.85",
      "trades": "18271"
    },
    {
      "date": "2022-01-10",
      "bid": "427.20",
      "ask": "428.10",
      "open": "455.00",
      "high": "455.30",
      "low": "421.30",
      "close": "428.30",
      "average": "433.2673",
      "volume": "1162549",
      "turnover": "503816087.3",
      "trades": "14436"
    },
    {
      "date": "2022-01-11",
      "bid": "436.70",
      "ask": "437.80",
      "open": "444.00",
      "high": "447.50",
      "low": "429.30",
      "close": "436.20",
      "average": "435.597",
      "volume": "867657",
      "turnover": "377894093.3",
      "trades": "8529"
    },
    {
      "date": "2022-01-12",
      "bid": "442.30",
      "ask": "443.00",
      "open": "442.00",
      "high": "449.50",
      "low": "434.00",
      "close": "444.00",
      "average": "444.1851",
      "volume": "729734",
      "turnover": "324132477.39",
      "trades": "8653"
    },
    {
      "date": "2022-01-13",
      "bid": "438.10",
      "ask": "438.70",
      "open": "444.00",
      "high": "446.50",
      "low": "433.70",
      "close": "436.30",
      "average": "438.6284",
      "volume": "656444",
      "turnover": "287964421.14",
      "trades": "5509"
    },
    {
      "date": "2022-01-14",
      "bid": "420.00",
      "ask": "420.90",
      "open": "428.70",
      "high": "430.00",
      "low": "411.00",
      "close": "421.20",
      "average": "422.2989",
      "volume": "877144",
      "turnover": "370410214.55",
      "trades": "10152"
    },
    {
      "date": "2022-01-17",
      "bid": "425.90",
      "ask": "426.30",
      "open": "424.00",
      "high": "428.30",
      "low": "412.70",
      "close": "428.30",
      "average": "424.3853",
      "volume": "614127",
      "turnover": "260581245.2",
      "trades": "5072"
    },
    {
      "date": "2022-01-18",
      "bid": "417.70",
      "ask": "418.70",
      "open": "427.70",
      "high": "427.70",
      "low": "407.30",
      "close": "414.40",
      "average": "413.6669",
      "volume": "896363",
      "turnover": "370769143.5",
      "trades": "9893"
    },
    {
      "date": "2022-01-19",
      "bid": "407.20",
      "ask": "407.90",
      "open": "413.00",
      "high": "420.10",
      "low": "396.10",
      "close": "408.00",
      "average": "407.7027",
      "volume": "1599513",
      "turnover": "652203183.45",
      "trades": "15708"
    },
    {
      "date": "2022-01-20",
      "bid": "405.60",
      "ask": "406.90",
      "open": "414.30",
      "high": "415.50",
      "low": "395.80",
      "close": "410.10",
      "average": "405.1888",
      "volume": "873555",
      "turnover": "353896462.85",
      "trades": "9343"
    },
    {
      "date": "2022-01-21",
      "bid": "391.40",
      "ask": "391.80",
      "open": "400.00",
      "high": "402.30",
      "low": "384.70",
      "close": "390.10",
      "average": "392.2655",
      "volume": "1004398",
      "turnover": "394037207.8",
      "trades": "9967"
    },
    {
      "date": "2022-01-24",
      "bid": "360.60",
      "ask": "361.00",
      "open": "386.50",
      "high": "386.50",
      "low": "354.00",
      "close": "359.60",
      "average": "365.4737",
      "volume": "1497603",
      "turnover": "547331159.85",
      "trades": "17807"
    },
    {
      "date": "2022-01-25",
      "bid": "353.80",
      "ask": "354.30",
      "open": "366.00",
      "high": "370.10",
      "low": "352.30",
      "close": "354.40",
      "average": "358.7843",
      "volume": "848379",
      "turnover": "304708770.5",
      "trades": "9699"
    },
    {
      "date": "2022-01-26",
      "bid": "360.10",
      "ask": "360.40",
      "open": "356.70",
      "high": "365.00",
      "low": "350.10",
      "close": "360.00",
      "average": "359.8122",
      "volume": "1020497",
      "turnover": "367223712.9",
      "trades": "8530"
    },
    {
      "date": "2022-01-27",
      "bid": "346.80",
      "ask": "347.40",
      "open": "355.00",
      "high": "358.70",
      "low": "338.80",
      "close": "345.80",
      "average": "346.9363",
      "volume": "1385560",
      "turnover": "480672001.93",
      "trades": "14010"
    },
    {
      "date": "2022-01-28",
      "bid": "340.00",
      "ask": "340.20",
      "open": "343.50",
      "high": "345.70",
      "low": "327.00",
      "close": "340.40",
      "average": "336.765",
      "volume": "992441",
      "turnover": "334036341.3",
      "trades": "9650"
    },
    {
      "date": "2022-01-31",
      "bid": "360.00",
      "ask": "360.20",
      "open": "353.90",
      "high": "363.50",
      "low": "346.70",
      "close": "359.60",
      "average": "356.2229",
      "volume": "1306368",
      "turnover": "465160963.95",
      "trades": "10355"
    },
    {
      "date": "2022-02-01",
      "bid": "366.60",
      "ask": "367.00",
      "open": "361.20",
      "high": "378.60",
      "low": "356.70",
      "close": "367.30",
      "average": "368.5857",
      "volume": "1396088",
      "turnover": "514618243.75",
      "trades": "13550"
    },
    {
      "date": "2022-02-02",
      "bid": "370.30",
      "ask": "370.70",
      "open": "372.70",
      "high": "378.50",
      "low": "368.00",
      "close": "371.50",
      "average": "372.9637",
      "volume": "836050",
      "turnover": "311853027.89",
      "trades": "8636"
    },
    {
      "date": "2022-02-03",
      "bid": "362.00",
      "ask": "362.10",
      "open": "370.00",
      "high": "370.20",
      "low": "359.20",
      "close": "362.00",
      "average": "362.486",
      "volume": "1187675",
      "turnover": "430481071.01",
      "trades": "9606"
    },
    {
      "date": "2022-02-04",
      "bid": "350.40",
      "ask": "350.70",
      "open": "363.60",
      "high": "367.10",
      "low": "350.20",
      "close": "350.20",
      "average": "353.8673",
      "volume": "989112",
      "turnover": "350067452",
      "trades": "7973"
    },
    {
      "date": "2022-02-07",
      "bid": "345.80",
      "ask": "346.20",
      "open": "354.20",
      "high": "354.20",
      "low": "340.50",
      "close": "346.20",
      "average": "344.8329",
      "volume": "699724",
      "turnover": "241223410.6",
      "trades": "6146"
    },
    {
      "date": "2022-02-08",
      "bid": "331.90",
      "ask": "332.40",
      "open": "345.70",
      "high": "345.70",
      "low": "326.00",
      "close": "332.90",
      "average": "333.4796",
      "volume": "777797",
      "turnover": "259431932.55",
      "trades": "7169"
    },
    {
      "date": "2022-02-09",
      "bid": "350.30",
      "ask": "350.60",
      "open": "338.80",
      "high": "351.10",
      "low": "336.10",
      "close": "348.40",
      "average": "347.0044",
      "volume": "894440",
      "turnover": "310538470.91",
      "trades": "6263"
    },
    {
      "date": "2022-02-10",
      "bid": "345.80",
      "ask": "345.90",
      "open": "351.60",
      "high": "352.90",
      "low": "336.00",
      "close": "347.30",
      "average": "343.2192",
      "volume": "923938",
      "turnover": "316997391.89",
      "trades": "8314"
    },
    {
      "date": "2022-02-11",
      "bid": "341.30",
      "ask": "342.40",
      "open": "338.90",
      "high": "347.70",
      "low": "337.70",
      "close": "341.50",
      "average": "341.9715",
      "volume": "627428",
      "turnover": "214658441.05",
      "trades": "4614"
    },
    {
      "date": "2022-02-14",
      "bid": "338.10",
      "ask": "338.40",
      "open": "329.90",
      "high": "339.10",
      "low": "320.70",
      "close": "339.00",
      "average": "332.9102",
      "volume": "1031010",
      "turnover": "343052918",
      "trades": "9125"
    },
    {
      "date": "2022-02-15",
      "bid": "347.50",
      "ask": "348.00",
      "open": "338.20",
      "high": "348.90",
      "low": "336.00",
      "close": "347.60",
      "average": "346.409",
      "volume": "700665",
      "turnover": "242692493.15",
      "trades": "4984"
    },
    {
      "date": "2022-02-16",
      "bid": "345.10",
      "ask": "345.50",
      "open": "348.00",
      "high": "350.00",
      "low": "340.20",
      "close": "343.40",
      "average": "344.9862",
      "volume": "524058",
      "turnover": "180809566",
      "trades": "4714"
    },
    {
      "date": "2022-02-17",
      "bid": "331.80",
      "ask": "332.20",
      "open": "344.10",
      "high": "349.10",
      "low": "331.70",
      "close": "334.40",
      "average": "337.2903",
      "volume": "614458",
      "turnover": "207342739",
      "trades": "5584"
    },
    {
      "date": "2022-02-18",
      "bid": "321.00",
      "ask": "321.40",
      "open": "333.20",
      "high": "333.20",
      "low": "320.40",
      "close": "321.80",
      "average": "323.828",
      "volume": "685607",
      "turnover": "222035343.65",
      "trades": "6519"
    },
    {
      "date": "2022-02-21",
      "bid": "313.30",
      "ask": "313.60",
      "open": "322.60",
      "high": "323.40",
      "low": "308.60",
      "close": "312.10",
      "average": "314.4881",
      "volume": "850811",
      "turnover": "267621850.45",
      "trades": "7102"
    },
    {
      "date": "2022-02-22",
      "bid": "322.30",
      "ask": "323.20",
      "open": "305.00",
      "high": "328.80",
      "low": "300.30",
      "close": "322.00",
      "average": "320.8484",
      "volume": "1159635",
      "turnover": "372161782.9",
      "trades": "7868"
    },
    {
      "date": "2022-02-23",
      "bid": "306.20",
      "ask": "306.50",
      "open": "323.30",
      "high": "328.80",
      "low": "306.00",
      "close": "307.50",
      "average": "312.3048",
      "volume": "800567",
      "turnover": "250079123.8",
      "trades": "6929"
    },
    {
      "date": "2022-02-24",
      "bid": "309.20",
      "ask": "311.00",
      "open": "288.00",
      "high": "312.50",
      "low": "277.70",
      "close": "309.10",
      "average": "298.374",
      "volume": "1542539",
      "turnover": "459986371.6",
      "trades": "12241"
    },
    {
      "date": "2022-02-25",
      "bid": "312.80",
      "ask": "313.20",
      "open": "314.10",
      "high": "321.30",
      "low": "302.10",
      "close": "312.00",
      "average": "311.7495",
      "volume": "771074",
      "turnover": "240383846.85",
      "trades": "7155"
    },
    {
      "date": "2022-02-28",
      "bid": "321.00",
      "ask": "321.30",
      "open": "305.40",
      "high": "321.40",
      "low": "302.60",
      "close": "320.90",
      "average": "317.4438",
      "volume": "1214601",
      "turnover": "385470402.1",
      "trades": "7300"
    },
    {
      "date": "2022-03-01",
      "bid": "313.00",
      "ask": "313.20",
      "open": "316.80",
      "high": "322.80",
      "low": "305.90",
      "close": "313.40",
      "average": "314.1026",
      "volume": "694990",
      "turnover": "218303475.85",
      "trades": "6036"
    },
    {
      "date": "2022-03-02",
      "bid": "318.90",
      "ask": "319.30",
      "open": "309.50",
      "high": "323.00",
      "low": "304.20",
      "close": "316.80",
      "average": "316.0398",
      "volume": "759920",
      "turnover": "240178383.35",
      "trades": "6210"
    },
    {
      "date": "2022-03-03",
      "bid": "296.00",
      "ask": "296.20",
      "open": "316.80",
      "high": "317.70",
      "low": "295.30",
      "close": "296.00",
      "average": "301.6999",
      "volume": "595102",
      "turnover": "179549207.05",
      "trades": "4997"
    },
    {
      "date": "2022-03-04",
      "bid": "274.30",
      "ask": "274.70",
      "open": "291.20",
      "high": "295.90",
      "low": "274.00",
      "close": "274.30",
      "average": "280.1463",
      "volume": "1150951",
      "turnover": "322495335.45",
      "trades": "8595"
    },
    {
      "date": "2022-03-07",
      "bid": "270.30",
      "ask": "270.90",
      "open": "267.00",
      "high": "282.90",
      "low": "254.50",
      "close": "270.20",
      "average": "268.6401",
      "volume": "1519842",
      "turnover": "408301359.15",
      "trades": "10722"
    },
    {
      "date": "2022-03-08",
      "bid": "263.00",
      "ask": "263.50",
      "open": "263.70",
      "high": "286.00",
      "low": "260.40",
      "close": "262.50",
      "average": "268.3167",
      "volume": "707832",
      "turnover": "190026473.2",
      "trades": "5970"
    },
    {
      "date": "2022-03-09",
      "bid": "285.50",
      "ask": "286.10",
      "open": "271.50",
      "high": "286.20",
      "low": "264.70",
      "close": "286.20",
      "average": "280.5598",
      "volume": "789376",
      "turnover": "221412477.75",
      "trades": "6070"
    },
    {
      "date": "2022-03-10",
      "bid": "274.90",
      "ask": "275.20",
      "open": "289.60",
      "high": "291.90",
      "low": "272.50",
      "close": "276.80",
      "average": "278.223",
      "volume": "1436796",
      "turnover": "398101659.95",
      "trades": "7338"
    },
    {
      "date": "2022-03-11",
      "bid": "299.50",
      "ask": "299.70",
      "open": "283.70",
      "high": "302.20",
      "low": "282.00",
      "close": "300.20",
      "average": "294.5176",
      "volume": "1652631",
      "turnover": "487028825.7",
      "trades": "8061"
    },
    {
      "date": "2022-03-14",
      "bid": "302.90",
      "ask": "303.40",
      "open": "303.40",
      "high": "312.20",
      "low": "298.60",
      "close": "302.80",
      "average": "304.5193",
      "volume": "1193902",
      "turnover": "363885021.15",
      "trades": "7779"
    },
    {
      "date": "2022-03-15",
      "bid": "294.20",
      "ask": "294.50",
      "open": "301.90",
      "high": "301.90",
      "low": "287.60",
      "close": "293.10",
      "average": "294.1574",
      "volume": "979041",
      "turnover": "288031138.75",
      "trades": "5162"
    },
    {
      "date": "2022-03-16",
      "bid": "330.60",
      "ask": "331.00",
      "open": "320.10",
      "high": "335.30",
      "low": "311.70",
      "close": "327.90",
      "average": "325.0048",
      "volume": "2165629",
      "turnover": "703843053.7",
      "trades": "11987"
    },
    {
      "date": "2022-03-17",
      "bid": "341.40",
      "ask": "341.60",
      "open": "335.00",
      "high": "359.00",
      "low": "330.30",
      "close": "341.00",
      "average": "345.4757",
      "volume": "2159762",
      "turnover": "746386861.4",
      "trades": "16822"
    },
    {
      "date": "2022-03-18",
      "bid": "354.00",
      "ask": "354.30",
      "open": "345.00",
      "high": "355.70",
      "low": "336.10",
      "close": "355.00",
      "average": "350.3376",
      "volume": "1370037",
      "turnover": "479761457.75",
      "trades": "6812"
    },
    {
      "date": "2022-03-21",
      "bid": "355.50",
      "ask": "355.90",
      "open": "355.00",
      "high": "361.00",
      "low": "348.90",
      "close": "354.40",
      "average": "355.2592",
      "volume": "1061578",
      "turnover": "377250812.3",
      "trades": "7368"
    },
    {
      "date": "2022-03-22",
      "bid": "347.90",
      "ask": "348.20",
      "open": "352.00",
      "high": "352.80",
      "low": "341.50",
      "close": "347.50",
      "average": "346.9611",
      "volume": "989263",
      "turnover": "343208085.35",
      "trades": "7173"
    },
    {
      "date": "2022-03-23",
      "bid": "339.20",
      "ask": "340.50",
      "open": "349.00",
      "high": "353.30",
      "low": "339.00",
      "close": "340.50",
      "average": "343.0335",
      "volume": "690083",
      "turnover": "236757980.2",
      "trades": "5192"
    },
    {
      "date": "2022-03-24",
      "bid": "339.40",
      "ask": "340.00",
      "open": "338.40",
      "high": "346.70",
      "low": "334.10",
      "close": "340.50",
      "average": "339.3867",
      "volume": "695799",
      "turnover": "236092002.35",
      "trades": "4907"
    },
    {
      "date": "2022-03-25",
      "bid": "339.10",
      "ask": "339.60",
      "open": "340.90",
      "high": "354.20",
      "low": "337.60",
      "close": "337.60",
      "average": "343.0828",
      "volume": "656242",
      "turnover": "225359123.45",
      "trades": "4947"
    },
    {
      "date": "2022-03-28",
      "bid": "340.80",
      "ask": "341.10",
      "open": "337.80",
      "high": "345.50",
      "low": "331.60",
      "close": "342.70",
      "average": "339.6402",
      "volume": "600365",
      "turnover": "203877454.95",
      "trades": "4256"
    },
    {
      "date": "2022-03-29",
      "bid": "362.50",
      "ask": "363.00",
      "open": "348.90",
      "high": "362.90",
      "low": "340.90",
      "close": "362.40",
      "average": "356.0938",
      "volume": "843156",
      "turnover": "299930113.25",
      "trades": "6610"
    },
    {
      "date": "2022-03-30",
      "bid": "365.20",
      "ask": "365.60",
      "open": "365.00",
      "high": "369.10",
      "low": "355.60",
      "close": "365.50",
      "average": "363.0673",
      "volume": "740205",
      "turnover": "268707350.7",
      "trades": "6071"
    },
    {
      "date": "2022-03-31",
      "bid": "370.50",
      "ask": "370.70",
      "open": "366.50",
      "high": "379.30",
      "low": "365.20",
      "close": "372.10",
      "average": "373.3819",
      "volume": "1109011",
      "turnover": "414085684.3",
      "trades": "6752"
    },
    {
      "date": "2022-04-01",
      "bid": "372.60",
      "ask": "374.00",
      "open": "375.00",
      "high": "376.50",
      "low": "366.40",
      "close": "371.50",
      "average": "372.0435",
      "volume": "494212",
      "turnover": "183835005.6",
      "trades": "4070"
    },
    {
      "date": "2022-04-04",
      "bid": "382.80",
      "ask": "383.50",
      "open": "373.80",
      "high": "385.30",
      "low": "368.00",
      "close": "382.50",
      "average": "380.5357",
      "volume": "526992",
      "turnover": "200514168.55",
      "trades": "4691"
    },
    {
      "date": "2022-04-05",
      "bid": "383.20",
      "ask": "384.70",
      "open": "382.90",
      "high": "398.10",
      "low": "378.50",
      "close": "383.60",
      "average": "388.6798",
      "volume": "930218",
      "turnover": "361440657.25",
      "trades": "7637"
    },
    {
      "date": "2022-04-06",
      "bid": "364.20",
      "ask": "364.90",
      "open": "380.70",
      "high": "385.40",
      "low": "360.50",
      "close": "367.90",
      "average": "369.6714",
      "volume": "1138589",
      "turnover": "421014550.85",
      "trades": "6893"
    },
    {
      "date": "2022-04-07",
      "bid": "371.40",
      "ask": "371.80",
      "open": "370.80",
      "high": "386.10",
      "low": "364.70",
      "close": "370.00",
      "average": "374.8455",
      "volume": "643279",
      "turnover": "241198919.05",
      "trades": "4951"
    },
    {
      "date": "2022-04-08",
      "bid": "375.40",
      "ask": "376.40",
      "open": "378.50",
      "high": "380.60",
      "low": "370.80",
      "close": "377.60",
      "average": "377.1037",
      "volume": "553730",
      "turnover": "208806106.8",
      "trades": "3481"
    },
    {
      "date": "2022-04-11",
      "bid": "359.50",
      "ask": "359.90",
      "open": "376.00",
      "high": "377.60",
      "low": "359.50",
      "close": "359.70",
      "average": "365.3274",
      "volume": "750640",
      "turnover": "274600864.5",
      "trades": "5009"
    },
    {
      "date": "2022-04-12",
      "bid": "360.00",
      "ask": "360.50",
      "open": "355.90",
      "high": "365.50",
      "low": "352.70",
      "close": "361.00",
      "average": "360.6161",
      "volume": "759831",
      "turnover": "273954447.39",
      "trades": "5436"
    },
    {
      "date": "2022-04-13",
      "bid": "362.00",
      "ask": "362.40",
      "open": "361.00",
      "high": "362.90",
      "low": "345.50",
      "close": "362.70",
      "average": "357.4544",
      "volume": "670153",
      "turnover": "239334989.5",
      "trades": "4963"
    },
    {
      "date": "2022-04-14",
      "bid": "364.80",
      "ask": "365.00",
      "open": "365.50",
      "high": "367.00",
      "low": "358.80",
      "close": "364.30",
      "average": "364.0983",
      "volume": "236136",
      "turnover": "85983174.85",
      "trades": "1694"
    },
    {
      "date": "2022-04-19",
      "bid": "357.00",
      "ask": "357.10",
      "open": "367.40",
      "high": "368.00",
      "low": "349.10",
      "close": "356.70",
      "average": "356.8438",
      "volume": "737835",
      "turnover": "263293097.3",
      "trades": "5580"
    },
    {
      "date": "2022-04-20",
      "bid": "365.70",
      "ask": "366.00",
      "open": "359.80",
      "high": "370.20",
      "low": "354.90",
      "close": "364.60",
      "average": "365.4607",
      "volume": "434364",
      "turnover": "158760958.3",
      "trades": "4399"
    },
    {
      "date": "2022-04-21",
      "bid": "344.70",
      "ask": "346.40",
      "open": "364.60",
      "high": "372.50",
      "low": "339.60",
      "close": "344.90",
      "average": "355.8952",
      "volume": "1110961",
      "turnover": "395608138.8",
      "trades": "9314"
    },
    {
      "date": "2022-04-22",
      "bid": "335.60",
      "ask": "336.20",
      "open": "337.80",
      "high": "344.50",
      "low": "333.20",
      "close": "337.00",
      "average": "338.6567",
      "volume": "604488",
      "turnover": "204728153.25",
      "trades": "5021"
    },
    {
      "date": "2022-04-25",
      "bid": "323.10",
      "ask": "324.00",
      "open": "327.80",
      "high": "334.80",
      "low": "317.30",
      "close": "323.00",
      "average": "323.5233",
      "volume": "763018",
      "turnover": "246845944.4",
      "trades": "7331"
    },
    {
      "date": "2022-04-26",
      "bid": "282.00",
      "ask": "282.40",
      "open": "330.00",
      "high": "330.00",
      "low": "280.50",
      "close": "281.40",
      "average": "296.7899",
      "volume": "1767245",
      "turnover": "524771967.15",
      "trades": "13335"
    },
    {
      "date": "2022-04-27",
      "bid": "279.60",
      "ask": "280.00",
      "open": "281.40",
      "high": "287.60",
      "low": "273.10",
      "close": "280.40",
      "average": "280.4331",
      "volume": "1824958",
      "turnover": "511321389.15",
      "trades": "10367"
    },
    {
      "date": "2022-04-28",
      "bid": "282.10",
      "ask": "282.30",
      "open": "281.60",
      "high": "295.70",
      "low": "278.80",
      "close": "282.00",
      "average": "285.6912",
      "volume": "1004065",
      "turnover": "286838495.85",
      "trades": "7883"
    },
    {
      "date": "2022-04-29",
      "bid": "284.70",
      "ask": "284.90",
      "open": "285.50",
      "high": "292.60",
      "low": "283.50",
      "close": "284.40",
      "average": "286.9791",
      "volume": "726792",
      "turnover": "208629566.5",
      "trades": "5924"
    },
    {
      "date": "2022-05-02",
      "bid": "276.90",
      "ask": "278.40",
      "open": "283.30",
      "high": "286.30",
      "low": "228.00",
      "close": "277.10",
      "average": "275.9367",
      "volume": "836424",
      "turnover": "230821315.05",
      "trades": "6216"
    },
    {
      "date": "2022-05-03",
      "bid": "272.30",
      "ask": "272.60",
      "open": "281.10",
      "high": "282.10",
      "low": "269.40",
      "close": "273.20",
      "average": "273.3825",
      "volume": "662805",
      "turnover": "181182580.05",
      "trades": "6139"
    },
    {
      "date": "2022-05-04",
      "bid": "260.60",
      "ask": "260.90",
      "open": "275.60",
      "high": "280.00",
      "low": "258.00",
      "close": "259.50",
      "average": "262.2265",
      "volume": "850547",
      "turnover": "223048013.05",
      "trades": "7008"
    },
    {
      "date": "2022-05-05",
      "bid": "257.80",
      "ask": "258.20",
      "open": "267.00",
      "high": "276.80",
      "low": "256.90",
      "close": "256.90",
      "average": "265.4868",
      "volume": "1127633",
      "turnover": "299719143.1",
      "trades": "7763"
    },
    {
      "date": "2022-05-06",
      "bid": "250.40",
      "ask": "250.70",
      "open": "257.50",
      "high": "258.20",
      "low": "244.00",
      "close": "251.90",
      "average": "251.6428",
      "volume": "1139320",
      "turnover": "286758751.45",
      "trades": "7577"
    },
    {
      "date": "2022-05-09",
      "bid": "235.40",
      "ask": "235.70",
      "open": "250.20",
      "high": "250.20",
      "low": "235.20",
      "close": "235.20",
      "average": "239.6234",
      "volume": "1043196",
      "turnover": "249993383.2",
      "trades": "6216"
    },
    {
      "date": "2022-05-10",
      "bid": "243.30",
      "ask": "243.50",
      "open": "240.60",
      "high": "252.50",
      "low": "240.00",
      "close": "243.20",
      "average": "244.9621",
      "volume": "1008195",
      "turnover": "247009813.55",
      "trades": "7157"
    },
    {
      "date": "2022-05-11",
      "bid": "258.70",
      "ask": "259.00",
      "open": "248.20",
      "high": "259.70",
      "low": "243.50",
      "close": "257.00",
      "average": "255.3739",
      "volume": "2778692",
      "turnover": "709789801.35",
      "trades": "10593"
    },
    {
      "date": "2022-05-12",
      "bid": "252.10",
      "ask": "252.70",
      "open": "248.40",
      "high": "255.00",
      "low": "242.20",
      "close": "252.60",
      "average": "250.1837",
      "volume": "1629415",
      "turnover": "407162304",
      "trades": "9443"
    },
    {
      "date": "2022-05-13",
      "bid": "272.00",
      "ask": "272.70",
      "open": "256.00",
      "high": "272.90",
      "low": "254.50",
      "close": "272.90",
      "average": "267.7384",
      "volume": "1830854",
      "turnover": "488736363.66",
      "trades": "6740"
    },
    {
      "date": "2022-05-16",
      "bid": "274.00",
      "ask": "274.20",
      "open": "278.10",
      "high": "280.00",
      "low": "269.30",
      "close": "272.60",
      "average": "274.7047",
      "volume": "1288840",
      "turnover": "354144307.1",
      "trades": "7198"
    },
    {
      "date": "2022-05-17",
      "bid": "279.50",
      "ask": "279.70",
      "open": "274.10",
      "high": "288.20",
      "low": "273.20",
      "close": "279.50",
      "average": "281.2737",
      "volume": "1264641",
      "turnover": "355808351.75",
      "trades": "5746"
    },
    {
      "date": "2022-05-18",
      "bid": "272.40",
      "ask": "272.50",
      "open": "281.00",
      "high": "284.30",
      "low": "271.30",
      "close": "271.30",
      "average": "274.5423",
      "volume": "956288",
      "turnover": "262834874.45",
      "trades": "4887"
    },
    {
      "date": "2022-05-19",
      "bid": "264.80",
      "ask": "265.40",
      "open": "265.70",
      "high": "268.80",
      "low": "258.70",
      "close": "265.70",
      "average": "263.1599",
      "volume": "1267647",
      "turnover": "333575462.2",
      "trades": "8432"
    },
    {
      "date": "2022-05-20",
      "bid": "270.30",
      "ask": "270.50",
      "open": "270.00",
      "high": "280.70",
      "low": "266.40",
      "close": "269.80",
      "average": "273.1482",
      "volume": "1033187",
      "turnover": "282340352.89",
      "trades": "5736"
    },
    {
      "date": "2022-05-23",
      "bid": "274.20",
      "ask": "274.50",
      "open": "278.00",
      "high": "281.00",
      "low": "269.00",
      "close": "273.90",
      "average": "273.9099",
      "volume": "696549",
      "turnover": "190878706.8",
      "trades": "4322"
    },
    {
      "date": "2022-05-24",
      "bid": "270.10",
      "ask": "270.40",
      "open": "269.20",
      "high": "275.40",
      "low": "268.90",
      "close": "270.80",
      "average": "271.3755",
      "volume": "499186",
      "turnover": "135465258.15",
      "trades": "3398"
    },
    {
      "date": "2022-05-25",
      "bid": "264.90",
      "ask": "265.30",
      "open": "277.40",
      "high": "282.50",
      "low": "263.30",
      "close": "263.30",
      "average": "268.6054",
      "volume": "602447",
      "turnover": "161852553.55",
      "trades": "3168"
    },
    {
      "date": "2022-05-27",
      "bid": "279.00",
      "ask": "279.20",
      "open": "272.70",
      "high": "282.80",
      "low": "270.20",
      "close": "280.50",
      "average": "276.9935",
      "volume": "1109747",
      "turnover": "307294742.75",
      "trades": "7102"
    },
    {
      "date": "2022-05-30",
      "bid": "290.50",
      "ask": "291.00",
      "open": "285.00",
      "high": "294.30",
      "low": "284.40",
      "close": "291.60",
      "average": "290.3682",
      "volume": "1083091",
      "turnover": "314187279.25",
      "trades": "6195"
    },
    {
      "date": "2022-05-31",
      "bid": "287.90",
      "ask": "288.30",
      "open": "290.00",
      "high": "292.70",
      "low": "282.00",
      "close": "286.20",
      "average": "286.5214",
      "volume": "3056847",
      "turnover": "875932913.5",
      "trades": "6109"
    },
    {
      "date": "2022-06-01",
      "bid": "273.40",
      "ask": "274.10",
      "open": "287.40",
      "high": "288.90",
      "low": "273.50",
      "close": "275.20",
      "average": "278.2233",
      "volume": "680127",
      "turnover": "189354864.75",
      "trades": "4005"
    },
    {
      "date": "2022-06-02",
      "bid": "281.10",
      "ask": "281.30",
      "open": "274.80",
      "high": "281.30",
      "low": "271.20",
      "close": "280.90",
      "average": "277.3865",
      "volume": "438923",
      "turnover": "121682148.3",
      "trades": "3006"
    },
    {
      "date": "2022-06-03",
      "bid": "277.00",
      "ask": "277.30",
      "open": "285.10",
      "high": "287.00",
      "low": "275.90",
      "close": "275.90",
      "average": "280.9862",
      "volume": "487026",
      "turnover": "137045916.35",
      "trades": "3369"
    },
    {
      "date": "2022-06-07",
      "bid": "277.90",
      "ask": "278.40",
      "open": "275.90",
      "high": "283.60",
      "low": "271.50",
      "close": "277.80",
      "average": "277.3351",
      "volume": "592795",
      "turnover": "164397391.46",
      "trades": "3779"
    },
    {
      "date": "2022-06-08",
      "bid": "282.00",
      "ask": "282.40",
      "open": "279.10",
      "high": "283.00",
      "low": "275.80",
      "close": "280.00",
      "average": "279.6431",
      "volume": "560346",
      "turnover": "156691686.05",
      "trades": "3208"
    },
    {
      "date": "2022-06-09",
      "bid": "257.50",
      "ask": "257.90",
      "open": "277.00",
      "high": "278.20",
      "low": "255.70",
      "close": "255.70",
      "average": "260.9962",
      "volume": "1335858",
      "turnover": "348824241.05",
      "trades": "8488"
    },
    {
      "date": "2022-06-10",
      "bid": "236.80",
      "ask": "237.10",
      "open": "252.30",
      "high": "253.50",
      "low": "236.20",
      "close": "237.10",
      "average": "243.9095",
      "volume": "1325660",
      "turnover": "323306085.1",
      "trades": "7159"
    },
    {
      "date": "2022-06-13",
      "bid": "229.10",
      "ask": "229.20",
      "open": "230.70",
      "high": "236.50",
      "low": "224.90",
      "close": "227.20",
      "average": "228.7773",
      "volume": "1253145",
      "turnover": "286710458",
      "trades": "6835"
    },
    {
      "date": "2022-06-14",
      "bid": "219.20",
      "ask": "219.40",
      "open": "228.80",
      "high": "231.40",
      "low": "217.50",
      "close": "218.50",
      "average": "221.211",
      "volume": "1161611",
      "turnover": "257025608.7",
      "trades": "6947"
    },
    {
      "date": "2022-06-15",
      "bid": "223.00",
      "ask": "223.10",
      "open": "222.10",
      "high": "224.80",
      "low": "215.70",
      "close": "222.10",
      "average": "220.8772",
      "volume": "1155196",
      "turnover": "255105136.95",
      "trades": "6017"
    },
    {
      "date": "2022-06-16",
      "bid": "208.70",
      "ask": "209.20",
      "open": "220.10",
      "high": "220.70",
      "low": "204.90",
      "close": "208.20",
      "average": "209.4783",
      "volume": "1066625",
      "turnover": "223337743.15",
      "trades": "7148"
    },
    {
      "date": "2022-06-17",
      "bid": "213.50",
      "ask": "213.90",
      "open": "210.20",
      "high": "222.10",
      "low": "209.10",
      "close": "215.70",
      "average": "215.6333",
      "volume": "2230958",
      "turnover": "481039265.39",
      "trades": "6767"
    },
    {
      "date": "2022-06-20",
      "bid": "214.20",
      "ask": "214.40",
      "open": "217.50",
      "high": "220.30",
      "low": "212.20",
      "close": "214.50",
      "average": "215.3775",
      "volume": "568044",
      "turnover": "123465167.9",
      "trades": "3722"
    },
    {
      "date": "2022-06-21",
      "bid": "215.40",
      "ask": "215.70",
      "open": "218.00",
      "high": "221.60",
      "low": "212.60",
      "close": "215.60",
      "average": "216.8506",
      "volume": "714636",
      "turnover": "155064703.21",
      "trades": "3804"
    },
    {
      "date": "2022-06-22",
      "bid": "216.10",
      "ask": "216.20",
      "open": "211.40",
      "high": "219.70",
      "low": "200.70",
      "close": "217.40",
      "average": "211.3719",
      "volume": "908434",
      "turnover": "191812771.35",
      "trades": "6787"
    },
    {
      "date": "2022-06-23",
      "bid": "214.30",
      "ask": "214.60",
      "open": "214.90",
      "high": "215.60",
      "low": "208.10",
      "close": "215.60",
      "average": "212.608",
      "volume": "838243",
      "turnover": "178486474.7",
      "trades": "6615"
    },
    {
      "date": "2022-06-27",
      "bid": "228.00",
      "ask": "228.40",
      "open": "222.90",
      "high": "233.80",
      "low": "220.20",
      "close": "230.40",
      "average": "229.1703",
      "volume": "904197",
      "turnover": "207180463.05",
      "trades": "6693"
    },
    {
      "date": "2022-06-28",
      "bid": "221.10",
      "ask": "221.30",
      "open": "230.40",
      "high": "232.30",
      "low": "220.80",
      "close": "221.40",
      "average": "223.9176",
      "volume": "600571",
      "turnover": "134522963.69",
      "trades": "5377"
    },
    {
      "date": "2022-06-29",
      "bid": "213.20",
      "ask": "213.70",
      "open": "216.70",
      "high": "217.50",
      "low": "208.80",
      "close": "213.40",
      "average": "213.06",
      "volume": "943317",
      "turnover": "200944349.15",
      "trades": "6862"
    },
    {
      "date": "2022-06-30",
      "bid": "208.90",
      "ask": "209.50",
      "open": "209.80",
      "high": "212.80",
      "low": "204.50",
      "close": "209.40",
      "average": "208.3622",
      "volume": "1113526",
      "turnover": "231877433.27",
      "trades": "6374"
    },
    {
      "date": "2022-07-01",
      "bid": "213.30",
      "ask": "213.60",
      "open": "206.80",
      "high": "216.80",
      "low": "204.60",
      "close": "213.90",
      "average": "212.8987",
      "volume": "642949",
      "turnover": "136895796.9",
      "trades": "4555"
    },
    {
      "date": "2022-07-04",
      "bid": "209.50",
      "ask": "209.70",
      "open": "216.80",
      "high": "217.50",
      "low": "208.30",
      "close": "209.60",
      "average": "211.0992",
      "volume": "417059",
      "turnover": "88066693.95",
      "trades": "3314"
    },
    {
      "date": "2022-07-05",
      "bid": "209.80",
      "ask": "210.20",
      "open": "212.60",
      "high": "218.20",
      "low": "206.40",
      "close": "209.10",
      "average": "211.0286",
      "volume": "651753",
      "turnover": "137517427.35",
      "trades": "4516"
    },
    {
      "date": "2022-07-06",
      "bid": "217.70",
      "ask": "218.00",
      "open": "213.60",
      "high": "219.10",
      "low": "210.90",
      "close": "218.40",
      "average": "215.7106",
      "volume": "793332",
      "turnover": "171103630",
      "trades": "4357"
    },
    {
      "date": "2022-07-07",
      "bid": "224.80",
      "ask": "225.30",
      "open": "220.10",
      "high": "228.50",
      "low": "217.10",
      "close": "224.80",
      "average": "222.926",
      "volume": "678579",
      "turnover": "151248302.85",
      "trades": "3860"
    },
    {
      "date": "2022-07-08",
      "bid": "224.30",
      "ask": "224.70",
      "open": "214.90",
      "high": "225.50",
      "low": "213.00",
      "close": "224.40",
      "average": "220.9146",
      "volume": "827284",
      "turnover": "182768629.55",
      "trades": "5450"
    },
    {
      "date": "2022-07-11",
      "bid": "217.70",
      "ask": "218.50",
      "open": "215.50",
      "high": "224.70",
      "low": "215.00",
      "close": "219.00",
      "average": "219.8376",
      "volume": "532013",
      "turnover": "117007765.2",
      "trades": "3417"
    },
    {
      "date": "2022-07-12",
      "bid": "221.40",
      "ask": "221.50",
      "open": "216.00",
      "high": "222.00",
      "low": "210.30",
      "close": "221.70",
      "average": "218.2785",
      "volume": "585583",
      "turnover": "127728963.5",
      "trades": "4038"
    },
    {
      "date": "2022-07-13",
      "bid": "213.10",
      "ask": "213.30",
      "open": "221.30",
      "high": "221.80",
      "low": "207.50",
      "close": "213.80",
      "average": "213.7214",
      "volume": "635372",
      "turnover": "135814428.5",
      "trades": "4253"
    },
    {
      "date": "2022-07-14",
      "bid": "214.10",
      "ask": "214.40",
      "open": "218.20",
      "high": "220.60",
      "low": "209.10",
      "close": "215.10",
      "average": "214.3251",
      "volume": "1398750",
      "turnover": "299809721.1",
      "trades": "5244"
    },
    {
      "date": "2022-07-15",
      "bid": "216.80",
      "ask": "217.00",
      "open": "219.50",
      "high": "220.60",
      "low": "209.80",
      "close": "216.40",
      "average": "215.5614",
      "volume": "657364",
      "turnover": "141688987.1",
      "trades": "4355"
    },
    {
      "date": "2022-07-18",
      "bid": "222.20",
      "ask": "222.30",
      "open": "219.80",
      "high": "226.00",
      "low": "219.10",
      "close": "223.40",
      "average": "223.1453",
      "volume": "1002641",
      "turnover": "223719503.55",
      "trades": "4957"
    },
    {
      "date": "2022-07-19",
      "bid": "225.30",
      "ask": "225.80",
      "open": "219.80",
      "high": "226.50",
      "low": "213.90",
      "close": "225.90",
      "average": "221.4648",
      "volume": "640062",
      "turnover": "141741931.35",
      "trades": "3779"
    },
    {
      "date": "2022-07-20",
      "bid": "230.10",
      "ask": "230.50",
      "open": "233.50",
      "high": "234.70",
      "low": "227.80",
      "close": "229.80",
      "average": "231.1903",
      "volume": "738657",
      "turnover": "170785348.6",
      "trades": "4237"
    },
    {
      "date": "2022-07-21",
      "bid": "244.80",
      "ask": "245.00",
      "open": "230.60",
      "high": "248.10",
      "low": "229.00",
      "close": "246.20",
      "average": "243.5763",
      "volume": "1600522",
      "turnover": "389904969.6",
      "trades": "7236"
    },
    {
      "date": "2022-07-22",
      "bid": "253.80",
      "ask": "254.10",
      "open": "246.50",
      "high": "258.60",
      "low": "243.60",
      "close": "252.90",
      "average": "253.4307",
      "volume": "879720",
      "turnover": "222980381.25",
      "trades": "5747"
    },
    {
      "date": "2022-07-25",
      "bid": "251.20",
      "ask": "251.80",
      "open": "251.60",
      "high": "256.70",
      "low": "247.90",
      "close": "250.20",
      "average": "252.8111",
      "volume": "639701",
      "turnover": "161762654.55",
      "trades": "4799"
    },
    {
      "date": "2022-07-26",
      "bid": "235.20",
      "ask": "235.40",
      "open": "248.50",
      "high": "253.50",
      "low": "234.50",
      "close": "235.90",
      "average": "242.1847",
      "volume": "587473",
      "turnover": "142322988.85",
      "trades": "4529"
    },
    {
      "date": "2022-07-27",
      "bid": "242.70",
      "ask": "242.90",
      "open": "236.70",
      "high": "246.20",
      "low": "236.00",
      "close": "242.80",
      "average": "242.6843",
      "volume": "397154",
      "turnover": "96366684.05",
      "trades": "3089"
    },
    {
      "date": "2022-07-28",
      "bid": "262.70",
      "ask": "263.00",
      "open": "247.90",
      "high": "263.40",
      "low": "246.70",
      "close": "263.40",
      "average": "258.3592",
      "volume": "809159",
      "turnover": "209004281.75",
      "trades": "4830"
    },
    {
      "date": "2022-07-29",
      "bid": "274.20",
      "ask": "274.80",
      "open": "264.60",
      "high": "274.90",
      "low": "262.20",
      "close": "273.60",
      "average": "270.5038",
      "volume": "928335",
      "turnover": "251113614.2",
      "trades": "5170"
    },
    {
      "date": "2022-08-01",
      "bid": "270.90",
      "ask": "271.40",
      "open": "273.60",
      "high": "276.00",
      "low": "265.40",
      "close": "270.40",
      "average": "270.538",
      "volume": "503542",
      "turnover": "136229436.35",
      "trades": "3908"
    },
    {
      "date": "2022-08-02",
      "bid": "257.30",
      "ask": "257.50",
      "open": "267.60",
      "high": "267.60",
      "low": "253.30",
      "close": "258.50",
      "average": "258.2736",
      "volume": "666439",
      "turnover": "172118815.95",
      "trades": "4944"
    },
    {
      "date": "2022-08-03",
      "bid": "266.10",
      "ask": "266.30",
      "open": "257.00",
      "high": "266.50",
      "low": "255.50",
      "close": "265.60",
      "average": "263.3777",
      "volume": "478031",
      "turnover": "125897761.75",
      "trades": "2910"
    },
    {
      "date": "2022-08-04",
      "bid": "274.00",
      "ask": "274.20",
      "open": "266.80",
      "high": "275.20",
      "low": "265.00",
      "close": "273.60",
      "average": "272.7558",
      "volume": "551549",
      "turnover": "150439476",
      "trades": "4374"
    },
    {
      "date": "2022-08-05",
      "bid": "265.80",
      "ask": "266.50",
      "open": "274.80",
      "high": "278.20",
      "low": "260.30",
      "close": "265.70",
      "average": "267.3971",
      "volume": "1428470",
      "turnover": "382026001",
      "trades": "5467"
    },
    {
      "date": "2022-08-08",
      "bid": "273.00",
      "ask": "273.30",
      "open": "271.00",
      "high": "275.10",
      "low": "268.10",
      "close": "272.70",
      "average": "272.3193",
      "volume": "480083",
      "turnover": "130733020.95",
      "trades": "2922"
    },
    {
      "date": "2022-08-09",
      "bid": "258.50",
      "ask": "258.70",
      "open": "272.10",
      "high": "274.00",
      "low": "256.00",
      "close": "258.50",
      "average": "264.1977",
      "volume": "904762",
      "turnover": "239037367.15",
      "trades": "3371"
    },
    {
      "date": "2022-08-10",
      "bid": "270.00",
      "ask": "270.40",
      "open": "255.90",
      "high": "271.00",
      "low": "247.50",
      "close": "270.30",
      "average": "262.637",
      "volume": "1232885",
      "turnover": "323511108.1",
      "trades": "5985"
    },
    {
      "date": "2022-08-11",
      "bid": "269.80",
      "ask": "270.40",
      "open": "273.70",
      "high": "278.40",
      "low": "265.60",
      "close": "269.30",
      "average": "270.7507",
      "volume": "707927",
      "turnover": "191695884.95",
      "trades": "4178"
    },
    {
      "date": "2022-08-12",
      "bid": "268.30",
      "ask": "268.50",
      "open": "269.60",
      "high": "271.30",
      "low": "264.00",
      "close": "267.70",
      "average": "268.0888",
      "volume": "588706",
      "turnover": "157824031.4",
      "trades": "3392"
    },
    {
      "date": "2022-08-15",
      "bid": "270.30",
      "ask": "270.80",
      "open": "268.50",
      "high": "273.40",
      "low": "266.40",
      "close": "271.40",
      "average": "270.7958",
      "volume": "279651",
      "turnover": "75727151.5",
      "trades": "2262"
    },
    {
      "date": "2022-08-16",
      "bid": "271.70",
      "ask": "272.00",
      "open": "273.60",
      "high": "277.20",
      "low": "268.40",
      "close": "272.60",
      "average": "272.7411",
      "volume": "590314",
      "turnover": "161003146",
      "trades": "3316"
    },
    {
      "date": "2022-08-17",
      "bid": "265.70",
      "ask": "266.20",
      "open": "274.00",
      "high": "279.50",
      "low": "263.80",
      "close": "266.30",
      "average": "269.2829",
      "volume": "597668",
      "turnover": "160945017.1",
      "trades": "3191"
    },
    {
      "date": "2022-08-18",
      "bid": "270.80",
      "ask": "271.30",
      "open": "266.00",
      "high": "272.40",
      "low": "265.50",
      "close": "270.70",
      "average": "268.9629",
      "volume": "693487",
      "turnover": "186532281",
      "trades": "2129"
    },
    {
      "date": "2022-08-19",
      "bid": "254.20",
      "ask": "254.50",
      "open": "267.10",
      "high": "269.00",
      "low": "253.90",
      "close": "253.90",
      "average": "258.2379",
      "volume": "725609",
      "turnover": "187390393.7",
      "trades": "3891"
    },
    {
      "date": "2022-08-22",
      "bid": "246.10",
      "ask": "246.50",
      "open": "253.10",
      "high": "256.90",
      "low": "245.20",
      "close": "246.00",
      "average": "247.7667",
      "volume": "893296",
      "turnover": "221322361.1",
      "trades": "5234"
    },
    {
      "date": "2022-08-23",
      "bid": "244.40",
      "ask": "244.80",
      "open": "245.00",
      "high": "251.00",
      "low": "241.80",
      "close": "244.70",
      "average": "245.7921",
      "volume": "423490",
      "turnover": "104085983.35",
      "trades": "3333"
    },
    {
      "date": "2022-08-24",
      "bid": "245.60",
      "ask": "245.90",
      "open": "244.00",
      "high": "247.30",
      "low": "236.50",
      "close": "245.50",
      "average": "243.9378",
      "volume": "540105",
      "turnover": "131701077.15",
      "trades": "3026"
    },
    {
      "date": "2022-08-25",
      "bid": "246.10",
      "ask": "246.50",
      "open": "248.50",
      "high": "249.50",
      "low": "242.00",
      "close": "246.10",
      "average": "245.8357",
      "volume": "404954",
      "turnover": "99545106.05",
      "trades": "3364"
    },
    {
      "date": "2022-08-26",
      "bid": "235.90",
      "ask": "236.00",
      "open": "248.10",
      "high": "248.80",
      "low": "235.30",
      "close": "236.90",
      "average": "243.3483",
      "volume": "971711",
      "turnover": "236491163.95",
      "trades": "3893"
    },
    {
      "date": "2022-08-29",
      "bid": "237.00",
      "ask": "237.10",
      "open": "231.90",
      "high": "237.60",
      "low": "227.00",
      "close": "237.20",
      "average": "234.362",
      "volume": "537728",
      "turnover": "126023260.6",
      "trades": "4321"
    },
    {
      "date": "2022-08-30",
      "bid": "238.10",
      "ask": "238.40",
      "open": "237.20",
      "high": "244.40",
      "low": "236.60",
      "close": "237.40",
      "average": "239.7603",
      "volume": "383596",
      "turnover": "91964459.75",
      "trades": "3150"
    },
    {
      "date": "2022-08-31",
      "bid": "241.30",
      "ask": "241.50",
      "open": "244.50",
      "high": "245.90",
      "low": "237.70",
      "close": "240.30",
      "average": "241.0826",
      "volume": "974677",
      "turnover": "234993330.9",
      "trades": "4326"
    },
    {
      "date": "2022-09-01",
      "bid": "224.10",
      "ask": "224.30",
      "open": "235.60",
      "high": "235.80",
      "low": "223.80",
      "close": "223.80",
      "average": "228.2788",
      "volume": "831444",
      "turnover": "189803399.5",
      "trades": "5532"
    },
    {
      "date": "2022-09-02",
      "bid": "237.70",
      "ask": "238.00",
      "open": "229.90",
      "high": "239.10",
      "low": "226.80",
      "close": "239.10",
      "average": "234.1421",
      "volume": "627837",
      "turnover": "146953332.1",
      "trades": "4066"
    },
    {
      "date": "2022-09-05",
      "bid": "235.00",
      "ask": "235.20",
      "open": "226.90",
      "high": "236.10",
      "low": "225.80",
      "close": "236.10",
      "average": "233.1642",
      "volume": "513766",
      "turnover": "119788182.8",
      "trades": "3423"
    },
    {
      "date": "2022-09-06",
      "bid": "235.20",
      "ask": "235.60",
      "open": "235.80",
      "high": "244.50",
      "low": "230.20",
      "close": "234.30",
      "average": "235.6562",
      "volume": "713649",
      "turnover": "168213410.1",
      "trades": "3874"
    },
    {
      "date": "2022-09-07",
      "bid": "239.50",
      "ask": "239.90",
      "open": "230.80",
      "high": "240.50",
      "low": "230.70",
      "close": "239.50",
      "average": "237.2887",
      "volume": "697568",
      "turnover": "165524979.1",
      "trades": "3613"
    },
    {
      "date": "2022-09-08",
      "bid": "251.10",
      "ask": "251.20",
      "open": "243.00",
      "high": "252.10",
      "low": "238.50",
      "close": "252.10",
      "average": "245.9416",
      "volume": "1196162",
      "turnover": "294170651.64",
      "trades": "6000"
    },
    {
      "date": "2022-09-09",
      "bid": "256.70",
      "ask": "257.20",
      "open": "252.10",
      "high": "260.60",
      "low": "248.10",
      "close": "257.60",
      "average": "256.0249",
      "volume": "785086",
      "turnover": "200991706.55",
      "trades": "4608"
    },
    {
      "date": "2022-09-12",
      "bid": "272.00",
      "ask": "272.50",
      "open": "262.10",
      "high": "273.00",
      "low": "261.20",
      "close": "272.40",
      "average": "270.0284",
      "volume": "927902",
      "turnover": "250475754.45",
      "trades": "4865"
    },
    {
      "date": "2022-09-13",
      "bid": "257.10",
      "ask": "257.30",
      "open": "272.40",
      "high": "276.50",
      "low": "256.10",
      "close": "256.10",
      "average": "263.3562",
      "volume": "985935",
      "turnover": "260062324.77",
      "trades": "4798"
    },
    {
      "date": "2022-09-14",
      "bid": "255.00",
      "ask": "255.20",
      "open": "252.00",
      "high": "258.70",
      "low": "250.40",
      "close": "255.60",
      "average": "254.9726",
      "volume": "565929",
      "turnover": "144281093.6",
      "trades": "3351"
    },
    {
      "date": "2022-09-15",
      "bid": "253.50",
      "ask": "253.90",
      "open": "256.20",
      "high": "259.30",
      "low": "252.20",
      "close": "253.70",
      "average": "255.0579",
      "volume": "507039",
      "turnover": "129278533",
      "trades": "2763"
    },
    {
      "date": "2022-09-16",
      "bid": "245.50",
      "ask": "246.00",
      "open": "248.70",
      "high": "250.90",
      "low": "244.50",
      "close": "246.70",
      "average": "246.9676",
      "volume": "1581661",
      "turnover": "390653191.35",
      "trades": "3859"
    },
    {
      "date": "2022-09-19",
      "bid": "247.50",
      "ask": "247.80",
      "open": "246.50",
      "high": "248.50",
      "low": "241.50",
      "close": "243.40",
      "average": "243.6144",
      "volume": "1421263",
      "turnover": "346623196.16",
      "trades": "2789"
    },
    {
      "date": "2022-09-20",
      "bid": "242.30",
      "ask": "242.80",
      "open": "244.50",
      "high": "247.10",
      "low": "238.50",
      "close": "241.60",
      "average": "242.1241",
      "volume": "1004397",
      "turnover": "243238791.9",
      "trades": "4489"
    },
    {
      "date": "2022-09-21",
      "bid": "231.50",
      "ask": "231.80",
      "open": "239.20",
      "high": "241.00",
      "low": "230.00",
      "close": "231.60",
      "average": "233.9955",
      "volume": "1521134",
      "turnover": "356058340.1",
      "trades": "5024"
    },
    {
      "date": "2022-09-22",
      "bid": "214.70",
      "ask": "214.90",
      "open": "223.50",
      "high": "226.10",
      "low": "213.40",
      "close": "213.40",
      "average": "217.4509",
      "volume": "1763490",
      "turnover": "383582225.55",
      "trades": "6667"
    },
    {
      "date": "2022-09-23",
      "bid": "214.10",
      "ask": "214.70",
      "open": "213.40",
      "high": "214.60",
      "low": "206.70",
      "close": "213.70",
      "average": "210.7345",
      "volume": "1625179",
      "turnover": "342834135.18",
      "trades": "6570"
    },
    {
      "date": "2022-09-26",
      "bid": "213.10",
      "ask": "213.30",
      "open": "211.40",
      "high": "222.70",
      "low": "210.00",
      "close": "212.20",
      "average": "216.0261",
      "volume": "1016775",
      "turnover": "219656264.75",
      "trades": "5791"
    },
    {
      "date": "2022-09-27",
      "bid": "211.80",
      "ask": "212.20",
      "open": "216.10",
      "high": "224.90",
      "low": "210.90",
      "close": "212.50",
      "average": "215.6443",
      "volume": "942525",
      "turnover": "203346121.3",
      "trades": "5305"
    },
    {
      "date": "2022-09-28",
      "bid": "219.80",
      "ask": "220.10",
      "open": "206.30",
      "high": "220.10",
      "low": "204.20",
      "close": "220.00",
      "average": "212.4496",
      "volume": "1222140",
      "turnover": "259646440.45",
      "trades": "7286"
    },
    {
      "date": "2022-09-29",
      "bid": "210.60",
      "ask": "210.80",
      "open": "217.00",
      "high": "217.00",
      "low": "208.80",
      "close": "210.70",
      "average": "212.1112",
      "volume": "1514158",
      "turnover": "321172481.39",
      "trades": "6580"
    },
    {
      "date": "2022-09-30",
      "bid": "219.20",
      "ask": "219.40",
      "open": "212.20",
      "high": "219.90",
      "low": "206.50",
      "close": "219.10",
      "average": "214.565",
      "volume": "942918",
      "turnover": "202128358.4",
      "trades": "4625"
    },
    {
      "date": "2022-10-03",
      "bid": "219.40",
      "ask": "219.60",
      "open": "216.00",
      "high": "220.50",
      "low": "208.40",
      "close": "219.00",
      "average": "216.4457",
      "volume": "1093742",
      "turnover": "236794445.7",
      "trades": "4819"
    },
    {
      "date": "2022-10-04",
      "bid": "225.50",
      "ask": "225.70",
      "open": "225.00",
      "high": "229.40",
      "low": "201.10",
      "close": "226.00",
      "average": "215.8642",
      "volume": "4148778",
      "turnover": "894222206.45",
      "trades": "15712"
    },
    {
      "date": "2022-10-05",
      "bid": "214.10",
      "ask": "214.30",
      "open": "232.30",
      "high": "235.00",
      "low": "212.20",
      "close": "214.20",
      "average": "221.3636",
      "volume": "1635577",
      "turnover": "362088178.75",
      "trades": "7407"
    },
    {
      "date": "2022-10-06",
      "bid": "216.80",
      "ask": "217.00",
      "open": "218.30",
      "high": "222.50",
      "low": "215.20",
      "close": "217.90",
      "average": "218.8219",
      "volume": "801010",
      "turnover": "175277520.7",
      "trades": "4050"
    },
    {
      "date": "2022-10-07",
      "bid": "207.90",
      "ask": "208.00",
      "open": "215.80",
      "high": "218.00",
      "low": "207.10",
      "close": "207.10",
      "average": "209.7798",
      "volume": "1027100",
      "turnover": "215470907.44",
      "trades": "6139"
    },
    {
      "date": "2022-10-10",
      "bid": "209.40",
      "ask": "209.70",
      "open": "205.30",
      "high": "215.80",
      "low": "204.70",
      "close": "210.00",
      "average": "210.203",
      "volume": "895056",
      "turnover": "188161779.65",
      "trades": "3810"
    },
    {
      "date": "2022-10-11",
      "bid": "205.80",
      "ask": "205.90",
      "open": "207.10",
      "high": "210.00",
      "low": "200.40",
      "close": "205.50",
      "average": "204.9353",
      "volume": "1003200",
      "turnover": "205615473.2",
      "trades": "5349"
    },
    {
      "date": "2022-10-12",
      "bid": "201.40",
      "ask": "201.60",
      "open": "205.90",
      "high": "206.50",
      "low": "199.35",
      "close": "201.10",
      "average": "202.2209",
      "volume": "1017537",
      "turnover": "205757987.5",
      "trades": "4776"
    },
    {
      "date": "2022-10-13",
      "bid": "204.40",
      "ask": "205.00",
      "open": "200.10",
      "high": "206.60",
      "low": "190.80",
      "close": "203.90",
      "average": "198.4085",
      "volume": "1831527",
      "turnover": "363374812.71",
      "trades": "9886"
    },
    {
      "date": "2022-10-14",
      "bid": "207.50",
      "ask": "208.80",
      "open": "209.00",
      "high": "212.10",
      "low": "201.70",
      "close": "207.30",
      "average": "207.3194",
      "volume": "1013543",
      "turnover": "210183535.95",
      "trades": "5032"
    },
    {
      "date": "2022-10-17",
      "bid": "212.30",
      "ask": "212.50",
      "open": "207.30",
      "high": "215.50",
      "low": "201.70",
      "close": "213.00",
      "average": "210.5935",
      "volume": "974354",
      "turnover": "205221456.1",
      "trades": "4557"
    },
    {
      "date": "2022-10-18",
      "bid": "213.50",
      "ask": "213.80",
      "open": "217.20",
      "high": "221.10",
      "low": "211.20",
      "close": "214.80",
      "average": "216.8383",
      "volume": "1461476",
      "turnover": "316910204.75",
      "trades": "6806"
    },
    {
      "date": "2022-10-19",
      "bid": "200.50",
      "ask": "200.90",
      "open": "212.50",
      "high": "213.50",
      "low": "198.40",
      "close": "198.40",
      "average": "202.361",
      "volume": "1477143",
      "turnover": "298977094.88",
      "trades": "6486"
    },
    {
      "date": "2022-10-20",
      "bid": "197.20",
      "ask": "197.35",
      "open": "195.95",
      "high": "200.00",
      "low": "191.05",
      "close": "197.35",
      "average": "195.8511",
      "volume": "1364570",
      "turnover": "267240218.81",
      "trades": "6319"
    },
    {
      "date": "2022-10-21",
      "bid": "195.80",
      "ask": "195.95",
      "open": "194.80",
      "high": "202.10",
      "low": "192.85",
      "close": "195.30",
      "average": "195.9597",
      "volume": "858588",
      "turnover": "168241670.54",
      "trades": "4172"
    },
    {
      "date": "2022-10-24",
      "bid": "206.90",
      "ask": "207.20",
      "open": "199.00",
      "high": "207.90",
      "low": "195.45",
      "close": "207.90",
      "average": "204.3136",
      "volume": "1150428",
      "turnover": "235022412.61",
      "trades": "4385"
    },
    {
      "date": "2022-10-25",
      "bid": "223.50",
      "ask": "223.70",
      "open": "209.90",
      "high": "225.80",
      "low": "207.00",
      "close": "224.00",
      "average": "219.7862",
      "volume": "1640934",
      "turnover": "360291280.95",
      "trades": "5891"
    },
    {
      "date": "2022-10-26",
      "bid": "227.40",
      "ask": "227.60",
      "open": "223.40",
      "high": "228.50",
      "low": "218.50",
      "close": "227.90",
      "average": "225.2694",
      "volume": "987639",
      "turnover": "222477416.35",
      "trades": "5096"
    },
    {
      "date": "2022-10-27",
      "bid": "222.20",
      "ask": "222.30",
      "open": "225.00",
      "high": "227.90",
      "low": "219.10",
      "close": "222.10",
      "average": "222.7239",
      "volume": "939472",
      "turnover": "209230076",
      "trades": "4819"
    },
    {
      "date": "2022-10-28",
      "bid": "216.90",
      "ask": "217.10",
      "open": "216.80",
      "high": "220.10",
      "low": "212.20",
      "close": "217.30",
      "average": "216.2794",
      "volume": "802807",
      "turnover": "173633260.25",
      "trades": "4859"
    },
    {
      "date": "2022-10-31",
      "bid": "217.30",
      "ask": "217.40",
      "open": "220.10",
      "high": "220.10",
      "low": "213.00",
      "close": "217.60",
      "average": "216.7787",
      "volume": "652245",
      "turnover": "141385814.4",
      "trades": "3130"
    },
    {
      "date": "2022-11-01",
      "bid": "223.30",
      "ask": "223.40",
      "open": "225.20",
      "high": "231.90",
      "low": "221.50",
      "close": "224.40",
      "average": "226.3289",
      "volume": "1053719",
      "turnover": "238419636.85",
      "trades": "6031"
    },
    {
      "date": "2022-11-02",
      "bid": "219.70",
      "ask": "219.90",
      "open": "224.60",
      "high": "225.80",
      "low": "217.10",
      "close": "219.80",
      "average": "220.3764",
      "volume": "899304",
      "turnover": "198192088.7",
      "trades": "3416"
    },
    {
      "date": "2022-11-03",
      "bid": "211.90",
      "ask": "212.10",
      "open": "215.80",
      "high": "218.20",
      "low": "209.80",
      "close": "212.50",
      "average": "213.3323",
      "volume": "772534",
      "turnover": "164812332.69",
      "trades": "4028"
    },
    {
      "date": "2022-11-04",
      "bid": "219.40",
      "ask": "219.70",
      "open": "215.70",
      "high": "219.90",
      "low": "212.10",
      "close": "217.80",
      "average": "216.5895",
      "volume": "426783",
      "turnover": "92435091.95",
      "trades": "1508"
    },
    {
      "date": "2022-11-07",
      "bid": "222.30",
      "ask": "222.80",
      "open": "217.80",
      "high": "226.20",
      "low": "216.70",
      "close": "222.80",
      "average": "222.7434",
      "volume": "738532",
      "turnover": "164552333.9",
      "trades": "3328"
    },
    {
      "date": "2022-11-08",
      "bid": "225.80",
      "ask": "226.00",
      "open": "221.70",
      "high": "226.60",
      "low": "219.80",
      "close": "225.00",
      "average": "223.6532",
      "volume": "1147716",
      "turnover": "256677648.65",
      "trades": "4342"
    },
    {
      "date": "2022-11-09",
      "bid": "218.70",
      "ask": "218.90",
      "open": "224.30",
      "high": "224.30",
      "low": "217.10",
      "close": "218.90",
      "average": "219.4754",
      "volume": "886000",
      "turnover": "194452896.55",
      "trades": "4083"
    },
    {
      "date": "2022-11-10",
      "bid": "246.90",
      "ask": "247.20",
      "open": "216.00",
      "high": "249.30",
      "low": "213.50",
      "close": "249.30",
      "average": "240.4633",
      "volume": "2384319",
      "turnover": "573537868.75",
      "trades": "9767"
    },
    {
      "date": "2022-11-11",
      "bid": "261.10",
      "ask": "261.20",
      "open": "254.30",
      "high": "267.50",
      "low": "251.30",
      "close": "262.30",
      "average": "261.3841",
      "volume": "2115608",
      "turnover": "552960684.9",
      "trades": "11281"
    },
    {
      "date": "2022-11-14",
      "bid": "257.30",
      "ask": "257.60",
      "open": "262.50",
      "high": "263.40",
      "low": "254.50",
      "close": "257.70",
      "average": "258.5006",
      "volume": "1066501",
      "turnover": "275704758.45",
      "trades": "5771"
    },
    {
      "date": "2022-11-15",
      "bid": "258.00",
      "ask": "258.20",
      "open": "259.20",
      "high": "263.10",
      "low": "255.50",
      "close": "256.30",
      "average": "258.4817",
      "volume": "1236207",
      "turnover": "319555585.89",
      "trades": "5835"
    },
    {
      "date": "2022-11-16",
      "bid": "242.90",
      "ask": "244.70",
      "open": "256.00",
      "high": "257.70",
      "low": "239.60",
      "close": "244.20",
      "average": "245.727",
      "volume": "709841",
      "turnover": "174480664.15",
      "trades": "4835"
    },
    {
      "date": "2022-11-17",
      "bid": "239.50",
      "ask": "239.70",
      "open": "244.20",
      "high": "248.80",
      "low": "238.10",
      "close": "240.20",
      "average": "241.5616",
      "volume": "700306",
      "turnover": "169167004.05",
      "trades": "4183"
    },
    {
      "date": "2022-11-18",
      "bid": "241.50",
      "ask": "242.00",
      "open": "240.20",
      "high": "245.90",
      "low": "236.20",
      "close": "241.50",
      "average": "242.3533",
      "volume": "792001",
      "turnover": "191922963.8",
      "trades": "3434"
    },
    {
      "date": "2022-11-21",
      "bid": "246.90",
      "ask": "247.10",
      "open": "240.00",
      "high": "250.40",
      "low": "238.00",
      "close": "246.80",
      "average": "244.9092",
      "volume": "590448",
      "turnover": "144602603.75",
      "trades": "3612"
    },
    {
      "date": "2022-11-22",
      "bid": "243.30",
      "ask": "243.60",
      "open": "244.90",
      "high": "245.40",
      "low": "237.20",
      "close": "242.50",
      "average": "242.2278",
      "volume": "954455",
      "turnover": "230996011.45",
      "trades": "4728"
    },
    {
      "date": "2022-11-23",
      "bid": "245.80",
      "ask": "246.00",
      "open": "243.20",
      "high": "245.90",
      "low": "240.10",
      "close": "245.90",
      "average": "243.3855",
      "volume": "816937",
      "turnover": "198873405.3",
      "trades": "4087"
    },
    {
      "date": "2022-11-24",
      "bid": "251.30",
      "ask": "251.60",
      "open": "246.00",
      "high": "255.40",
      "low": "243.60",
      "close": "251.10",
      "average": "251.2076",
      "volume": "694268",
      "turnover": "174403500.05",
      "trades": "3359"
    },
    {
      "date": "2022-11-25",
      "bid": "242.80",
      "ask": "243.00",
      "open": "251.10",
      "high": "251.20",
      "low": "240.40",
      "close": "242.90",
      "average": "243.8867",
      "volume": "858055",
      "turnover": "209103980",
      "trades": "4507"
    },
    {
      "date": "2022-11-28",
      "bid": "240.50",
      "ask": "240.70",
      "open": "242.30",
      "high": "244.90",
      "low": "236.80",
      "close": "239.30",
      "average": "239.4378",
      "volume": "890675",
      "turnover": "213262535.5",
      "trades": "3415"
    },
    {
      "date": "2022-11-29",
      "bid": "235.80",
      "ask": "236.00",
      "open": "239.50",
      "high": "240.40",
      "low": "235.00",
      "close": "236.00",
      "average": "236.9178",
      "volume": "1225869",
      "turnover": "290492982.31",
      "trades": "3435"
    },
    {
      "date": "2022-11-30",
      "bid": "236.60",
      "ask": "236.90",
      "open": "236.50",
      "high": "240.40",
      "low": "234.20",
      "close": "235.20",
      "average": "235.3545",
      "volume": "6158809",
      "turnover": "1449667738.65",
      "trades": "3525"
    },
    {
      "date": "2022-12-01",
      "bid": "243.90",
      "ask": "244.00",
      "open": "247.90",
      "high": "255.00",
      "low": "241.80",
      "close": "244.80",
      "average": "247.6595",
      "volume": "1835001",
      "turnover": "454674813.1",
      "trades": "8810"
    },
    {
      "date": "2022-12-02",
      "bid": "241.80",
      "ask": "242.20",
      "open": "243.50",
      "high": "247.00",
      "low": "236.10",
      "close": "241.40",
      "average": "242.1616",
      "volume": "831518",
      "turnover": "201361829.05",
      "trades": "3804"
    },
    {
      "date": "2022-12-05",
      "bid": "241.50",
      "ask": "241.60",
      "open": "241.50",
      "high": "246.40",
      "low": "239.30",
      "close": "241.80",
      "average": "242.583",
      "volume": "546971",
      "turnover": "132687572.6",
      "trades": "3830"
    },
    {
      "date": "2022-12-06",
      "bid": "231.60",
      "ask": "231.90",
      "open": "240.00",
      "high": "242.20",
      "low": "229.80",
      "close": "231.00",
      "average": "233.8364",
      "volume": "1143955",
      "turnover": "267498902.54",
      "trades": "5881"
    },
    {
      "date": "2022-12-07",
      "bid": "232.10",
      "ask": "232.20",
      "open": "232.00",
      "high": "233.60",
      "low": "229.00",
      "close": "231.00",
      "average": "231.3058",
      "volume": "1079422",
      "turnover": "249704585",
      "trades": "4223"
    },
    {
      "date": "2022-12-08",
      "bid": "236.30",
      "ask": "236.60",
      "open": "232.70",
      "high": "238.50",
      "low": "230.70",
      "close": "236.60",
      "average": "235.1653",
      "volume": "1010496",
      "turnover": "237622869.55",
      "trades": "4304"
    },
    {
      "date": "2022-12-09",
      "bid": "243.30",
      "ask": "243.50",
      "open": "240.20",
      "high": "244.20",
      "low": "236.10",
      "close": "243.40",
      "average": "241.5099",
      "volume": "1179469",
      "turnover": "284845503.1",
      "trades": "4351"
    },
    {
      "date": "2022-12-12",
      "bid": "238.60",
      "ask": "238.70",
      "open": "240.40",
      "high": "242.50",
      "low": "235.20",
      "close": "238.00",
      "average": "237.9481",
      "volume": "926601",
      "turnover": "220482644.5",
      "trades": "3976"
    },
    {
      "date": "2022-12-13",
      "bid": "245.50",
      "ask": "246.20",
      "open": "239.80",
      "high": "258.40",
      "low": "235.70",
      "close": "245.80",
      "average": "248.0401",
      "volume": "1779057",
      "turnover": "441164522.6",
      "trades": "6738"
    },
    {
      "date": "2022-12-14",
      "bid": "247.90",
      "ask": "248.10",
      "open": "243.70",
      "high": "253.40",
      "low": "239.50",
      "close": "247.60",
      "average": "246.5653",
      "volume": "1144799",
      "turnover": "282255610.75",
      "trades": "5696"
    },
    {
      "date": "2022-12-15",
      "bid": "236.40",
      "ask": "236.80",
      "open": "243.00",
      "high": "245.40",
      "low": "235.50",
      "close": "236.60",
      "average": "239.7436",
      "volume": "1903593",
      "turnover": "456441739.8",
      "trades": "5996"
    },
    {
      "date": "2022-12-16",
      "bid": "221.50",
      "ask": "221.70",
      "open": "234.40",
      "high": "234.50",
      "low": "219.60",
      "close": "221.50",
      "average": "222.3022",
      "volume": "4156586",
      "turnover": "924360615.5",
      "trades": "8163"
    },
    {
      "date": "2022-12-19",
      "bid": "215.80",
      "ask": "216.20",
      "open": "221.50",
      "high": "222.40",
      "low": "214.30",
      "close": "215.90",
      "average": "216.9127",
      "volume": "723017",
      "turnover": "156941952.85",
      "trades": "3714"
    },
    {
      "date": "2022-12-20",
      "bid": "212.60",
      "ask": "212.70",
      "open": "213.00",
      "high": "214.60",
      "low": "208.70",
      "close": "212.40",
      "average": "211.6157",
      "volume": "936009",
      "turnover": "197979674.45",
      "trades": "5277"
    },
    {
      "date": "2022-12-21",
      "bid": "222.40",
      "ask": "222.60",
      "open": "213.50",
      "high": "223.00",
      "low": "213.50",
      "close": "222.50",
      "average": "220.3907",
      "volume": "771699",
      "turnover": "170049544.35",
      "trades": "4016"
    },
    {
      "date": "2022-12-22",
      "bid": "216.00",
      "ask": "216.50",
      "open": "222.00",
      "high": "224.50",
      "low": "214.80",
      "close": "216.00",
      "average": "218.5127",
      "volume": "573795",
      "turnover": "125382937.45",
      "trades": "3138"
    },
    {
      "date": "2022-12-23",
      "bid": "218.20",
      "ask": "218.40",
      "open": "216.00",
      "high": "222.00",
      "low": "216.00",
      "close": "218.40",
      "average": "219.0825",
      "volume": "410008",
      "turnover": "89828478.25",
      "trades": "2731"
    },
    {
      "date": "2022-12-27",
      "bid": "220.30",
      "ask": "220.70",
      "open": "221.30",
      "high": "223.40",
      "low": "218.10",
      "close": "220.80",
      "average": "220.9995",
      "volume": "320731",
      "turnover": "70880943.7",
      "trades": "2040"
    },
    {
      "date": "2022-12-28",
      "bid": "218.60",
      "ask": "218.90",
      "open": "220.80",
      "high": "221.00",
      "low": "217.40",
      "close": "218.80",
      "average": "218.8182",
      "volume": "362981",
      "turnover": "79426670.59",
      "trades": "2549"
    },
    {
      "date": "2022-12-29",
      "bid": "224.00",
      "ask": "224.30",
      "open": "218.70",
      "high": "224.90",
      "low": "216.90",
      "close": "224.90",
      "average": "222.4331",
      "volume": "370895",
      "turnover": "82499462.34",
      "trades": "2404"
    },
    {
      "date": "2022-12-30",
      "bid": "220.90",
      "ask": "221.40",
      "open": "225.20",
      "high": "226.10",
      "low": "220.50",
      "close": "220.60",
      "average": "222.108",
      "volume": "555384",
      "turnover": "123355765.7",
      "trades": "2323"
    },
    {
      "date": "2023-01-02",
      "bid": "224.00",
      "ask": "224.40",
      "open": "224.60",
      "high": "226.40",
      "low": "221.30",
      "close": "224.20",
      "average": "224.323",
      "volume": "335372",
      "turnover": "75233329.25",
      "trades": "2176"
    },
    {
      "date": "2023-01-03",
      "bid": "227.00",
      "ask": "227.40",
      "open": "224.20",
      "high": "233.60",
      "low": "224.00",
      "close": "226.90",
      "average": "228.4507",
      "volume": "679505",
      "turnover": "155239183",
      "trades": "3813"
    },
    {
      "date": "2023-01-04",
      "bid": "235.90",
      "ask": "236.00",
      "open": "229.80",
      "high": "236.10",
      "low": "224.90",
      "close": "235.70",
      "average": "232.7411",
      "volume": "751544",
      "turnover": "174821351.4",
      "trades": "3855"
    },
    {
      "date": "2023-01-05",
      "bid": "234.70",
      "ask": "234.80",
      "open": "234.90",
      "high": "236.90",
      "low": "233.20",
      "close": "235.50",
      "average": "235.3631",
      "volume": "282763",
      "turnover": "66551971.1",
      "trades": "1648"
    },
    {
      "date": "2023-01-09",
      "bid": "244.10",
      "ask": "244.30",
      "open": "235.50",
      "high": "244.30",
      "low": "235.50",
      "close": "242.80",
      "average": "240.2129",
      "volume": "1387497",
      "turnover": "333313232.55",
      "trades": "5797"
    },
    {
      "date": "2023-01-10",
      "bid": "245.50",
      "ask": "245.60",
      "open": "240.80",
      "high": "248.90",
      "low": "239.50",
      "close": "245.40",
      "average": "244.89",
      "volume": "871395",
      "turnover": "213392539.75",
      "trades": "5776"
    },
    {
      "date": "2023-01-11",
      "bid": "252.80",
      "ask": "253.00",
      "open": "246.00",
      "high": "255.40",
      "low": "245.50",
      "close": "252.90",
      "average": "252.0381",
      "volume": "1347455",
      "turnover": "340181094.85",
      "trades": "5094"
    },
    {
      "date": "2023-01-12",
      "bid": "253.60",
      "ask": "253.80",
      "open": "252.90",
      "high": "259.20",
      "low": "245.70",
      "close": "252.60",
      "average": "252.9581",
      "volume": "1573306",
      "turnover": "397966517.65",
      "trades": "6634"
    },
    {
      "date": "2023-01-13",
      "bid": "252.40",
      "ask": "252.80",
      "open": "247.20",
      "high": "255.60",
      "low": "244.20",
      "close": "253.10",
      "average": "251.7637",
      "volume": "985241",
      "turnover": "248044007.4",
      "trades": "4279"
    },
    {
      "date": "2023-01-16",
      "bid": "260.70",
      "ask": "261.00",
      "open": "256.40",
      "high": "261.30",
      "low": "251.80",
      "close": "261.00",
      "average": "258.9525",
      "volume": "896230",
      "turnover": "232081891.34",
      "trades": "3897"
    },
    {
      "date": "2023-01-17",
      "bid": "258.30",
      "ask": "258.50",
      "open": "259.80",
      "high": "261.70",
      "low": "254.00",
      "close": "258.00",
      "average": "257.9571",
      "volume": "917727",
      "turnover": "236733899.95",
      "trades": "5473"
    },
    {
      "date": "2023-01-18",
      "bid": "242.70",
      "ask": "242.80",
      "open": "248.60",
      "high": "253.30",
      "low": "236.30",
      "close": "242.40",
      "average": "242.1243",
      "volume": "4140962",
      "turnover": "1002622082.55",
      "trades": "22678"
    },
    {
      "date": "2023-01-19",
      "bid": "224.30",
      "ask": "224.40",
      "open": "240.00",
      "high": "245.50",
      "low": "222.50",
      "close": "222.50",
      "average": "230.7134",
      "volume": "2493957",
      "turnover": "575458231.05",
      "trades": "14655"
    },
    {
      "date": "2023-01-20",
      "bid": "227.40",
      "ask": "227.60",
      "open": "223.00",
      "high": "229.20",
      "low": "221.10",
      "close": "227.20",
      "average": "226.6644",
      "volume": "1424667",
      "turnover": "322924695.89",
      "trades": "7985"
    },
    {
      "date": "2023-01-23",
      "bid": "235.80",
      "ask": "235.90",
      "open": "229.10",
      "high": "237.20",
      "low": "229.10",
      "close": "235.80",
      "average": "234.7137",
      "volume": "1128273",
      "turnover": "264783875.45",
      "trades": "5561"
    },
    {
      "date": "2023-01-24",
      "bid": "235.20",
      "ask": "235.40",
      "open": "235.70",
      "high": "238.50",
      "low": "232.20",
      "close": "235.30",
      "average": "234.8357",
      "volume": "931579",
      "turnover": "218763340.55",
      "trades": "4343"
    },
    {
      "date": "2023-01-25",
      "bid": "232.00",
      "ask": "232.10",
      "open": "234.10",
      "high": "235.50",
      "low": "229.40",
      "close": "232.10",
      "average": "231.648",
      "volume": "694500",
      "turnover": "160888517.8",
      "trades": "4532"
    },
    {
      "date": "2023-01-26",
      "bid": "241.50",
      "ask": "242.20",
      "open": "235.10",
      "high": "243.90",
      "low": "234.40",
      "close": "242.40",
      "average": "241.1054",
      "volume": "1136387",
      "turnover": "274015052.85",
      "trades": "5522"
    },
    {
      "date": "2023-01-27",
      "bid": "241.90",
      "ask": "242.10",
      "open": "243.50",
      "high": "243.70",
      "low": "238.20",
      "close": "241.60",
      "average": "241.1009",
      "volume": "569087",
      "turnover": "137152087.19",
      "trades": "3660"
    },
    {
      "date": "2023-01-30",
      "bid": "236.60",
      "ask": "236.90",
      "open": "240.70",
      "high": "240.70",
      "low": "235.00",
      "close": "236.50",
      "average": "236.7195",
      "volume": "637754",
      "turnover": "150972368.75",
      "trades": "3714"
    },
    {
      "date": "2023-01-31",
      "bid": "234.10",
      "ask": "234.30",
      "open": "235.00",
      "high": "236.30",
      "low": "232.40",
      "close": "233.90",
      "average": "233.8575",
      "volume": "648852",
      "turnover": "151718813.19",
      "trades": "3536"
    },
    {
      "date": "2023-02-01",
      "bid": "230.90",
      "ask": "231.10",
      "open": "234.00",
      "high": "236.90",
      "low": "229.70",
      "close": "231.10",
      "average": "231.8306",
      "volume": "773047",
      "turnover": "179214049.95",
      "trades": "4432"
    },
    {
      "date": "2023-02-02",
      "bid": "263.60",
      "ask": "263.80",
      "open": "237.20",
      "high": "266.30",
      "low": "236.00",
      "close": "266.30",
      "average": "254.8936",
      "volume": "5677126",
      "turnover": "1438118132.1",
      "trades": "14950"
    },
    {
      "date": "2023-02-03",
      "bid": "262.40",
      "ask": "262.70",
      "open": "263.00",
      "high": "267.60",
      "low": "254.80",
      "close": "264.10",
      "average": "262.3312",
      "volume": "1728233",
      "turnover": "453482161.6",
      "trades": "8256"
    },
    {
      "date": "2023-02-06",
      "bid": "252.90",
      "ask": "253.20",
      "open": "260.60",
      "high": "260.70",
      "low": "250.40",
      "close": "252.80",
      "average": "253.6681",
      "volume": "1090551",
      "turnover": "276629884.3",
      "trades": "5383"
    },
    {
      "date": "2023-02-07",
      "bid": "246.40",
      "ask": "246.70",
      "open": "252.00",
      "high": "252.00",
      "low": "242.30",
      "close": "246.60",
      "average": "246.5626",
      "volume": "925587",
      "turnover": "228219384.3",
      "trades": "5344"
    },
    {
      "date": "2023-02-08",
      "bid": "250.50",
      "ask": "251.40",
      "open": "254.10",
      "high": "257.00",
      "low": "249.90",
      "close": "249.90",
      "average": "252.1518",
      "volume": "1175011",
      "turnover": "296283103.58",
      "trades": "5455"
    },
    {
      "date": "2023-02-09",
      "bid": "250.50",
      "ask": "251.00",
      "open": "247.20",
      "high": "258.00",
      "low": "247.20",
      "close": "250.90",
      "average": "251.7567",
      "volume": "730406",
      "turnover": "183891387.5",
      "trades": "4555"
    },
    {
      "date": "2023-02-10",
      "bid": "241.10",
      "ask": "241.20",
      "open": "247.00",
      "high": "250.00",
      "low": "235.10",
      "close": "240.50",
      "average": "240.674",
      "volume": "1145628",
      "turnover": "275839985.6",
      "trades": "7389"
    },
    {
      "date": "2023-02-13",
      "bid": "246.20",
      "ask": "246.30",
      "open": "240.40",
      "high": "246.30",
      "low": "238.50",
      "close": "246.30",
      "average": "244.8309",
      "volume": "575090",
      "turnover": "140797304.1",
      "trades": "3484"
    },
    {
      "date": "2023-02-14",
      "bid": "245.20",
      "ask": "245.70",
      "open": "248.00",
      "high": "253.30",
      "low": "242.50",
      "close": "245.80",
      "average": "248.1326",
      "volume": "1015284",
      "turnover": "251921232.75",
      "trades": "5293"
    },
    {
      "date": "2023-02-15",
      "bid": "248.80",
      "ask": "249.00",
      "open": "242.50",
      "high": "249.00",
      "low": "239.50",
      "close": "248.90",
      "average": "246.4261",
      "volume": "881432",
      "turnover": "217207252.9",
      "trades": "3937"
    },
    {
      "date": "2023-02-16",
      "bid": "250.00",
      "ask": "250.20",
      "open": "252.10",
      "high": "255.90",
      "low": "245.70",
      "close": "250.00",
      "average": "251.1471",
      "volume": "923482",
      "turnover": "231942017.5",
      "trades": "4451"
    },
    {
      "date": "2023-02-17",
      "bid": "247.00",
      "ask": "248.00",
      "open": "244.80",
      "high": "254.40",
      "low": "242.10",
      "close": "248.00",
      "average": "248.9276",
      "volume": "889067",
      "turnover": "221353842.8",
      "trades": "4689"
    },
    {
      "date": "2023-02-20",
      "bid": "244.50",
      "ask": "244.70",
      "open": "248.00",
      "high": "249.90",
      "low": "243.30",
      "close": "244.00",
      "average": "245.3962",
      "volume": "429658",
      "turnover": "105421955.2",
      "trades": "2466"
    },
    {
      "date": "2023-02-21",
      "bid": "239.50",
      "ask": "239.70",
      "open": "242.20",
      "high": "243.50",
      "low": "237.00",
      "close": "238.80",
      "average": "239.5792",
      "volume": "615578",
      "turnover": "147485398.25",
      "trades": "4015"
    },
    {
      "date": "2023-02-22",
      "bid": "237.30",
      "ask": "237.40",
      "open": "238.40",
      "high": "238.40",
      "low": "230.40",
      "close": "237.00",
      "average": "235.8321",
      "volume": "804331",
      "turnover": "189654039.55",
      "trades": "5965"
    },
    {
      "date": "2023-02-23",
      "bid": "237.60",
      "ask": "237.80",
      "open": "237.90",
      "high": "242.50",
      "low": "237.10",
      "close": "237.50",
      "average": "238.542",
      "volume": "400071",
      "turnover": "95434370.2",
      "trades": "2991"
    },
    {
      "date": "2023-02-24",
      "bid": "230.80",
      "ask": "231.00",
      "open": "239.30",
      "high": "240.80",
      "low": "227.50",
      "close": "231.20",
      "average": "232.1804",
      "volume": "756796",
      "turnover": "175713209.25",
      "trades": "4559"
    },
    {
      "date": "2023-02-27",
      "bid": "234.90",
      "ask": "235.20",
      "open": "232.60",
      "high": "237.20",
      "low": "230.20",
      "close": "235.70",
      "average": "234.6008",
      "volume": "598343",
      "turnover": "140370860.15",
      "trades": "4594"
    },
    {
      "date": "2023-02-28",
      "bid": "235.50",
      "ask": "235.90",
      "open": "235.70",
      "high": "237.80",
      "low": "232.50",
      "close": "235.00",
      "average": "235.075",
      "volume": "5269219",
      "turnover": "1238736780.95",
      "trades": "3870"
    },
    {
      "date": "2023-03-01",
      "bid": "231.50",
      "ask": "231.80",
      "open": "235.60",
      "high": "237.80",
      "low": "231.50",
      "close": "231.80",
      "average": "233.6201",
      "volume": "832676",
      "turnover": "194670830.4",
      "trades": "3845"
    },
    {
      "date": "2023-03-02",
      "bid": "229.40",
      "ask": "229.50",
      "open": "228.70",
      "high": "231.90",
      "low": "226.50",
      "close": "229.20",
      "average": "229.0697",
      "volume": "585294",
      "turnover": "134074222.95",
      "trades": "3695"
    },
    {
      "date": "2023-03-03",
      "bid": "239.30",
      "ask": "239.60",
      "open": "230.90",
      "high": "240.40",
      "low": "230.90",
      "close": "240.30",
      "average": "238.268",
      "volume": "868144",
      "turnover": "206845594.45",
      "trades": "4190"
    },
    {
      "date": "2023-03-06",
      "bid": "242.40",
      "ask": "242.70",
      "open": "242.10",
      "high": "243.60",
      "low": "238.40",
      "close": "242.60",
      "average": "242.1533",
      "volume": "546634",
      "turnover": "132368930.85",
      "trades": "3240"
    },
    {
      "date": "2023-03-07",
      "bid": "239.10",
      "ask": "239.30",
      "open": "241.00",
      "high": "249.70",
      "low": "238.30",
      "close": "239.10",
      "average": "242.0233",
      "volume": "924074",
      "turnover": "223742993.8",
      "trades": "4347"
    },
    {
      "date": "2023-03-08",
      "bid": "238.00",
      "ask": "238.40",
      "open": "235.70",
      "high": "238.40",
      "low": "232.10",
      "close": "237.70",
      "average": "236.0935",
      "volume": "787403",
      "turnover": "185898706.35",
      "trades": "3857"
    },
    {
      "date": "2023-03-09",
      "bid": "235.40",
      "ask": "235.70",
      "open": "236.50",
      "high": "237.00",
      "low": "230.40",
      "close": "235.40",
      "average": "234.6601",
      "volume": "572009",
      "turnover": "134051001.04",
      "trades": "2846"
    },
    {
      "date": "2023-03-10",
      "bid": "219.80",
      "ask": "219.90",
      "open": "227.60",
      "high": "227.70",
      "low": "214.10",
      "close": "220.00",
      "average": "219.3353",
      "volume": "3860070",
      "turnover": "845765284.3",
      "trades": "17262"
    },
    {
      "date": "2023-03-13",
      "bid": "210.80",
      "ask": "210.90",
      "open": "223.30",
      "high": "225.40",
      "low": "206.30",
      "close": "210.20",
      "average": "212.0571",
      "volume": "2632736",
      "turnover": "558305471.15",
      "trades": "12158"
    },
    {
      "date": "2023-03-14",
      "bid": "215.40",
      "ask": "215.80",
      "open": "209.90",
      "high": "217.00",
      "low": "206.40",
      "close": "215.50",
      "average": "213.055",
      "volume": "1432120",
      "turnover": "305256172.92",
      "trades": "6161"
    },
    {
      "date": "2023-03-15",
      "bid": "203.20",
      "ask": "203.50",
      "open": "214.00",
      "high": "214.00",
      "low": "199.80",
      "close": "202.60",
      "average": "203.9504",
      "volume": "1496909",
      "turnover": "305298161.69",
      "trades": "8923"
    },
    {
      "date": "2023-03-16",
      "bid": "201.70",
      "ask": "202.10",
      "open": "208.00",
      "high": "209.50",
      "low": "192.25",
      "close": "202.00",
      "average": "199.4799",
      "volume": "1650936",
      "turnover": "329278108.08",
      "trades": "9142"
    },
    {
      "date": "2023-03-17",
      "bid": "196.65",
      "ask": "196.85",
      "open": "204.00",
      "high": "206.50",
      "low": "192.40",
      "close": "197.00",
      "average": "198.2686",
      "volume": "1689766",
      "turnover": "335030206.06",
      "trades": "7249"
    },
    {
      "date": "2023-03-20",
      "bid": "196.95",
      "ask": "197.00",
      "open": "194.90",
      "high": "199.65",
      "low": "186.60",
      "close": "196.90",
      "average": "194.7737",
      "volume": "1336706",
      "turnover": "260541990.68",
      "trades": "6626"
    },
    {
      "date": "2023-03-21",
      "bid": "207.70",
      "ask": "208.00",
      "open": "201.80",
      "high": "208.70",
      "low": "200.70",
      "close": "207.70",
      "average": "206.3571",
      "volume": "1476213",
      "turnover": "304605179.1",
      "trades": "5782"
    },
    {
      "date": "2023-03-22",
      "bid": "205.70",
      "ask": "205.90",
      "open": "207.40",
      "high": "207.40",
      "low": "204.20",
      "close": "205.60",
      "average": "205.5017",
      "volume": "581734",
      "turnover": "119534053.2",
      "trades": "2428"
    },
    {
      "date": "2023-03-23",
      "bid": "202.10",
      "ask": "202.40",
      "open": "203.90",
      "high": "205.90",
      "low": "198.00",
      "close": "202.30",
      "average": "201.8591",
      "volume": "958960",
      "turnover": "193572564.91",
      "trades": "4356"
    },
    {
      "date": "2023-03-24",
      "bid": "198.05",
      "ask": "198.25",
      "open": "200.00",
      "high": "202.20",
      "low": "196.00",
      "close": "198.00",
      "average": "198.2834",
      "volume": "669623",
      "turnover": "132780495.51",
      "trades": "3906"
    },
    {
      "date": "2023-03-27",
      "bid": "199.60",
      "ask": "199.65",
      "open": "201.90",
      "high": "203.60",
      "low": "198.75",
      "close": "199.60",
      "average": "200.7559",
      "volume": "540606",
      "turnover": "108532582.38",
      "trades": "3161"
    },
    {
      "date": "2023-03-28",
      "bid": "191.80",
      "ask": "191.90",
      "open": "202.00",
      "high": "203.10",
      "low": "191.55",
      "close": "192.05",
      "average": "194.1684",
      "volume": "1267373",
      "turnover": "246040662.18",
      "trades": "6190"
    },
    {
      "date": "2023-03-29",
      "bid": "195.35",
      "ask": "195.55",
      "open": "194.00",
      "high": "196.75",
      "low": "191.35",
      "close": "195.90",
      "average": "194.5696",
      "volume": "743902",
      "turnover": "144710993.97",
      "trades": "3805"
    },
    {
      "date": "2023-03-30",
      "bid": "203.00",
      "ask": "203.40",
      "open": "197.55",
      "high": "203.50",
      "low": "197.15",
      "close": "203.50",
      "average": "201.6563",
      "volume": "1112551",
      "turnover": "224315653.13",
      "trades": "3659"
    },
    {
      "date": "2023-03-31",
      "bid": "210.60",
      "ask": "210.80",
      "open": "201.90",
      "high": "212.00",
      "low": "201.90",
      "close": "210.60",
      "average": "209.4684",
      "volume": "1088813",
      "turnover": "227994506",
      "trades": "4265"
    },
    {
      "date": "2023-04-03",
      "bid": "208.80",
      "ask": "209.00",
      "open": "210.70",
      "high": "211.90",
      "low": "206.80",
      "close": "209.00",
      "average": "209.1731",
      "volume": "696338",
      "turnover": "145650790.69",
      "trades": "3102"
    },
    {
      "date": "2023-04-04",
      "bid": "209.30",
      "ask": "209.50",
      "open": "210.20",
      "high": "212.30",
      "low": "208.10",
      "close": "209.60",
      "average": "210.2581",
      "volume": "781825",
      "turnover": "164401353.94",
      "trades": "3331"
    },
    {
      "date": "2023-04-05",
      "bid": "204.80",
      "ask": "205.00",
      "open": "209.60",
      "high": "209.60",
      "low": "203.00",
      "close": "205.70",
      "average": "205.4648",
      "volume": "670408",
      "turnover": "137746148.69",
      "trades": "3315"
    },
    {
      "date": "2023-04-06",
      "bid": "208.60",
      "ask": "208.80",
      "open": "206.90",
      "high": "209.70",
      "low": "204.50",
      "close": "209.70",
      "average": "208.0555",
      "volume": "380580",
      "turnover": "79181782.84",
      "trades": "1776"
    },
    {
      "date": "2023-04-11",
      "bid": "213.80",
      "ask": "214.00",
      "open": "211.40",
      "high": "214.30",
      "low": "209.60",
      "close": "213.60",
      "average": "212.8447",
      "volume": "732776",
      "turnover": "156008828.19",
      "trades": "3150"
    },
    {
      "date": "2023-04-12",
      "bid": "213.90",
      "ask": "214.30",
      "open": "214.60",
      "high": "221.70",
      "low": "211.80",
      "close": "213.60",
      "average": "215.0234",
      "volume": "936801",
      "turnover": "201436295.85",
      "trades": "4438"
    },
    {
      "date": "2023-04-13",
      "bid": "214.20",
      "ask": "214.50",
      "open": "214.20",
      "high": "215.60",
      "low": "211.30",
      "close": "214.40",
      "average": "213.6822",
      "volume": "660301",
      "turnover": "141098072.3",
      "trades": "2956"
    },
    {
      "date": "2023-04-14",
      "bid": "222.20",
      "ask": "222.40",
      "open": "216.60",
      "high": "224.10",
      "low": "215.20",
      "close": "222.00",
      "average": "221.1851",
      "volume": "936348",
      "turnover": "207068555.15",
      "trades": "3968"
    },
    {
      "date": "2023-04-17",
      "bid": "208.00",
      "ask": "208.10",
      "open": "223.70",
      "high": "223.70",
      "low": "207.80",
      "close": "207.90",
      "average": "211.3079",
      "volume": "1040739",
      "turnover": "219925066",
      "trades": "5057"
    },
    {
      "date": "2023-04-18",
      "bid": "208.40",
      "ask": "208.60",
      "open": "209.60",
      "high": "211.60",
      "low": "204.70",
      "close": "208.50",
      "average": "207.9175",
      "volume": "1572825",
      "turnover": "327020198.2",
      "trades": "9361"
    },
    {
      "date": "2023-04-19",
      "bid": "208.90",
      "ask": "209.10",
      "open": "208.00",
      "high": "209.70",
      "low": "205.20",
      "close": "208.80",
      "average": "208.0608",
      "volume": "653892",
      "turnover": "136049141.4",
      "trades": "3018"
    },
    {
      "date": "2023-04-20",
      "bid": "202.50",
      "ask": "202.80",
      "open": "205.00",
      "high": "209.20",
      "low": "202.30",
      "close": "202.80",
      "average": "204.2093",
      "volume": "629678",
      "turnover": "128631691",
      "trades": "3219"
    },
    {
      "date": "2023-04-21",
      "bid": "209.30",
      "ask": "209.40",
      "open": "202.80",
      "high": "209.60",
      "low": "200.80",
      "close": "209.60",
      "average": "206.525",
      "volume": "1502888",
      "turnover": "309425374.62",
      "trades": "4635"
    },
    {
      "date": "2023-04-24",
      "bid": "209.60",
      "ask": "209.80",
      "open": "208.30",
      "high": "214.30",
      "low": "207.50",
      "close": "210.60",
      "average": "211.4567",
      "volume": "854837",
      "turnover": "180877412.45",
      "trades": "3798"
    },
    {
      "date": "2023-04-25",
      "bid": "210.00",
      "ask": "210.50",
      "open": "209.90",
      "high": "212.50",
      "low": "207.50",
      "close": "210.40",
      "average": "209.9121",
      "volume": "882974",
      "turnover": "185340486.1",
      "trades": "4391"
    },
    {
      "date": "2023-04-26",
      "bid": "210.60",
      "ask": "210.80",
      "open": "210.90",
      "high": "211.90",
      "low": "205.90",
      "close": "210.70",
      "average": "209.6449",
      "volume": "1025636",
      "turnover": "215050734.85",
      "trades": "4263"
    },
    {
      "date": "2023-04-27",
      "bid": "215.00",
      "ask": "215.20",
      "open": "211.40",
      "high": "215.90",
      "low": "206.50",
      "close": "215.00",
      "average": "212.8587",
      "volume": "977253",
      "turnover": "208009611.6",
      "trades": "4639"
    },
    {
      "date": "2023-04-28",
      "bid": "219.00",
      "ask": "219.40",
      "open": "216.60",
      "high": "220.50",
      "low": "213.90",
      "close": "219.80",
      "average": "218.786",
      "volume": "1359395",
      "turnover": "297289182.45",
      "trades": "5206"
    },
    {
      "date": "2023-05-02",
      "bid": "209.80",
      "ask": "210.00",
      "open": "219.50",
      "high": "220.00",
      "low": "209.50",
      "close": "209.70",
      "average": "212.3884",
      "volume": "862402",
      "turnover": "183168720.45",
      "trades": "4094"
    },
    {
      "date": "2023-05-03",
      "bid": "210.50",
      "ask": "210.90",
      "open": "210.70",
      "high": "213.60",
      "low": "206.80",
      "close": "210.90",
      "average": "210.9139",
      "volume": "558387",
      "turnover": "117813858.1",
      "trades": "3059"
    },
    {
      "date": "2023-05-04",
      "bid": "210.00",
      "ask": "210.30",
      "open": "210.50",
      "high": "211.20",
      "low": "207.70",
      "close": "210.00",
      "average": "209.7628",
      "volume": "517342",
      "turnover": "108518795.15",
      "trades": "2947"
    },
    {
      "date": "2023-05-05",
      "bid": "213.80",
      "ask": "214.00",
      "open": "210.80",
      "high": "213.90",
      "low": "210.10",
      "close": "213.70",
      "average": "212.6815",
      "volume": "409284",
      "turnover": "87044895.95",
      "trades": "2554"
    },
    {
      "date": "2023-05-08",
      "bid": "212.60",
      "ask": "212.90",
      "open": "214.20",
      "high": "214.90",
      "low": "210.30",
      "close": "212.70",
      "average": "212.4991",
      "volume": "525074",
      "turnover": "111525099.63",
      "trades": "2594"
    },
    {
      "date": "2023-05-09",
      "bid": "204.90",
      "ask": "205.20",
      "open": "211.00",
      "high": "211.00",
      "low": "203.30",
      "close": "205.40",
      "average": "205.9415",
      "volume": "1070117",
      "turnover": "220388736.25",
      "trades": "4755"
    },
    {
      "date": "2023-05-10",
      "bid": "206.90",
      "ask": "207.00",
      "open": "206.20",
      "high": "210.70",
      "low": "202.00",
      "close": "207.20",
      "average": "207.4254",
      "volume": "860656",
      "turnover": "178580341.75",
      "trades": "5420"
    },
    {
      "date": "2023-05-11",
      "bid": "211.10",
      "ask": "211.30",
      "open": "208.90",
      "high": "213.70",
      "low": "208.70",
      "close": "211.20",
      "average": "211.5615",
      "volume": "672221",
      "turnover": "142217633.3",
      "trades": "3057"
    },
    {
      "date": "2023-05-12",
      "bid": "211.20",
      "ask": "211.30",
      "open": "214.00",
      "high": "215.40",
      "low": "210.10",
      "close": "211.10",
      "average": "212.7365",
      "volume": "443773",
      "turnover": "94419264.6",
      "trades": "2787"
    },
    {
      "date": "2023-05-15",
      "bid": "210.00",
      "ask": "210.10",
      "open": "211.10",
      "high": "212.50",
      "low": "209.40",
      "close": "210.40",
      "average": "210.7148",
      "volume": "489914",
      "turnover": "103226846.25",
      "trades": "2473"
    },
    {
      "date": "2023-05-16",
      "bid": "204.70",
      "ask": "204.80",
      "open": "209.90",
      "high": "210.00",
      "low": "203.40",
      "close": "204.80",
      "average": "206.0999",
      "volume": "544941",
      "turnover": "112312280.05",
      "trades": "3512"
    },
    {
      "date": "2023-05-17",
      "bid": "201.90",
      "ask": "202.00",
      "open": "203.20",
      "high": "203.20",
      "low": "200.60",
      "close": "202.30",
      "average": "201.9169",
      "volume": "428735",
      "turnover": "86563888.8",
      "trades": "2456"
    },
    {
      "date": "2023-05-19",
      "bid": "212.00",
      "ask": "212.30",
      "open": "206.00",
      "high": "215.10",
      "low": "205.90",
      "close": "212.10",
      "average": "212.1351",
      "volume": "1236434",
      "turnover": "262425981.35",
      "trades": "5795"
    },
    {
      "date": "2023-05-22",
      "bid": "212.20",
      "ask": "212.40",
      "open": "211.60",
      "high": "212.60",
      "low": "209.70",
      "close": "212.30",
      "average": "211.5662",
      "volume": "538415",
      "turnover": "113905418.1",
      "trades": "2789"
    },
    {
      "date": "2023-05-23",
      "bid": "210.10",
      "ask": "210.20",
      "open": "212.50",
      "high": "214.80",
      "low": "209.40",
      "close": "210.60",
      "average": "211.2539",
      "volume": "649816",
      "turnover": "137353876.65",
      "trades": "2684"
    },
    {
      "date": "2023-05-24",
      "bid": "204.10",
      "ask": "204.20",
      "open": "207.60",
      "high": "207.60",
      "low": "202.80",
      "close": "204.00",
      "average": "204.5656",
      "volume": "691290",
      "turnover": "141415745.65",
      "trades": "3332"
    },
    {
      "date": "2023-05-25",
      "bid": "204.30",
      "ask": "204.80",
      "open": "204.00",
      "high": "206.20",
      "low": "203.00",
      "close": "204.30",
      "average": "204.5532",
      "volume": "534430",
      "turnover": "109300175.45",
      "trades": "2047"
    },
    {
      "date": "2023-05-26",
      "bid": "209.00",
      "ask": "209.30",
      "open": "205.50",
      "high": "209.70",
      "low": "204.50",
      "close": "208.60",
      "average": "207.548",
      "volume": "505871",
      "turnover": "104984236.25",
      "trades": "2417"
    },
    {
      "date": "2023-05-29",
      "bid": "205.90",
      "ask": "206.10",
      "open": "209.80",
      "high": "210.50",
      "low": "205.10",
      "close": "206.30",
      "average": "207.149",
      "volume": "409708",
      "turnover": "84838931.68",
      "trades": "1783"
    },
    {
      "date": "2023-05-30",
      "bid": "206.70",
      "ask": "206.80",
      "open": "208.50",
      "high": "208.90",
      "low": "205.50",
      "close": "206.40",
      "average": "206.9334",
      "volume": "566968",
      "turnover": "117342816.8",
      "trades": "2652"
    },
    {
      "date": "2023-05-31",
      "bid": "205.70",
      "ask": "205.80",
      "open": "203.50",
      "high": "206.40",
      "low": "200.80",
      "close": "205.10",
      "average": "204.9244",
      "volume": "2074442",
      "turnover": "425103156.5",
      "trades": "4391"
    },
    {
      "date": "2023-06-01",
      "bid": "202.00",
      "ask": "202.20",
      "open": "207.00",
      "high": "207.80",
      "low": "199.35",
      "close": "202.30",
      "average": "202.9504",
      "volume": "721512",
      "turnover": "146442050.13",
      "trades": "3161"
    },
    {
      "date": "2023-06-02",
      "bid": "210.90",
      "ask": "211.00",
      "open": "205.10",
      "high": "211.20",
      "low": "204.50",
      "close": "211.20",
      "average": "209.8294",
      "volume": "904146",
      "turnover": "189729812.85",
      "trades": "3589"
    },
    {
      "date": "2023-06-05",
      "bid": "208.60",
      "ask": "208.80",
      "open": "211.20",
      "high": "211.50",
      "low": "208.20",
      "close": "208.90",
      "average": "209.7852",
      "volume": "619173",
      "turnover": "129900393.9",
      "trades": "2530"
    },
    {
      "date": "2023-06-07",
      "bid": "213.80",
      "ask": "214.00",
      "open": "212.70",
      "high": "215.60",
      "low": "211.50",
      "close": "214.10",
      "average": "213.9147",
      "volume": "1326441",
      "turnover": "283741618",
      "trades": "4399"
    },
    {
      "date": "2023-06-08",
      "bid": "217.50",
      "ask": "217.80",
      "open": "212.60",
      "high": "217.80",
      "low": "209.30",
      "close": "217.30",
      "average": "214.0625",
      "volume": "1956593",
      "turnover": "418822664.4",
      "trades": "4109"
    },
    {
      "date": "2023-06-09",
      "bid": "222.20",
      "ask": "222.60",
      "open": "217.30",
      "high": "223.00",
      "low": "213.40",
      "close": "222.20",
      "average": "219.9544",
      "volume": "1705488",
      "turnover": "374715516.45",
      "trades": "3656"
    },
    {
      "date": "2023-06-12",
      "bid": "221.40",
      "ask": "221.80",
      "open": "222.70",
      "high": "223.60",
      "low": "217.00",
      "close": "221.20",
      "average": "220.4695",
      "volume": "853397",
      "turnover": "188134031.4",
      "trades": "3728"
    },
    {
      "date": "2023-06-13",
      "bid": "223.90",
      "ask": "224.20",
      "open": "224.00",
      "high": "227.80",
      "low": "221.10",
      "close": "223.60",
      "average": "223.5341",
      "volume": "1000524",
      "turnover": "223644409.75",
      "trades": "4052"
    },
    {
      "date": "2023-06-14",
      "bid": "222.20",
      "ask": "222.40",
      "open": "223.30",
      "high": "224.30",
      "low": "218.90",
      "close": "222.30",
      "average": "221.8309",
      "volume": "835778",
      "turnover": "185401539.4",
      "trades": "3555"
    },
    {
      "date": "2023-06-15",
      "bid": "222.40",
      "ask": "222.60",
      "open": "221.20",
      "high": "226.30",
      "low": "219.70",
      "close": "222.70",
      "average": "222.7659",
      "volume": "993796",
      "turnover": "221327983.15",
      "trades": "3990"
    },
    {
      "date": "2023-06-16",
      "bid": "220.60",
      "ask": "220.90",
      "open": "224.00",
      "high": "224.70",
      "low": "220.50",
      "close": "221.40",
      "average": "221.7411",
      "volume": "1277244",
      "turnover": "283218987.7",
      "trades": "3376"
    },
    {
      "date": "2023-06-19",
      "bid": "215.40",
      "ask": "215.60",
      "open": "219.80",
      "high": "220.10",
      "low": "214.70",
      "close": "215.30",
      "average": "215.9366",
      "volume": "876156",
      "turnover": "189286928.2",
      "trades": "1940"
    },
    {
      "date": "2023-06-20",
      "bid": "212.60",
      "ask": "212.80",
      "open": "214.60",
      "high": "216.00",
      "low": "212.00",
      "close": "212.30",
      "average": "213.3833",
      "volume": "860366",
      "turnover": "183597710.35",
      "trades": "2728"
    },
    {
      "date": "2023-06-21",
      "bid": "206.90",
      "ask": "207.00",
      "open": "211.60",
      "high": "211.60",
      "low": "204.70",
      "close": "206.90",
      "average": "206.901",
      "volume": "795219",
      "turnover": "164584927.29",
      "trades": "3170"
    },
    {
      "date": "2023-06-22",
      "bid": "208.70",
      "ask": "208.90",
      "open": "204.00",
      "high": "210.00",
      "low": "203.10",
      "close": "208.80",
      "average": "207.9542",
      "volume": "643447",
      "turnover": "133817806.6",
      "trades": "2759"
    },
    {
      "date": "2023-06-26",
      "bid": "205.70",
      "ask": "205.80",
      "open": "208.20",
      "high": "208.30",
      "low": "202.70",
      "close": "205.70",
      "average": "204.8726",
      "volume": "830561",
      "turnover": "170144967.05",
      "trades": "3243"
    },
    {
      "date": "2023-06-27",
      "bid": "198.35",
      "ask": "198.45",
      "open": "201.80",
      "high": "202.60",
      "low": "195.50",
      "close": "198.00",
      "average": "197.7156",
      "volume": "1909846",
      "turnover": "377714190.35",
      "trades": "6401"
    },
    {
      "date": "2023-06-28",
      "bid": "203.10",
      "ask": "203.20",
      "open": "198.70",
      "high": "203.90",
      "low": "197.80",
      "close": "203.40",
      "average": "201.4156",
      "volume": "924302",
      "turnover": "186161935.15",
      "trades": "3204"
    },
    {
      "date": "2023-06-29",
      "bid": "204.10",
      "ask": "204.40",
      "open": "203.40",
      "high": "206.50",
      "low": "203.10",
      "close": "203.70",
      "average": "204.2442",
      "volume": "468397",
      "turnover": "95666960.73",
      "trades": "1856"
    },
    {
      "date": "2023-06-30",
      "bid": "207.70",
      "ask": "207.80",
      "open": "204.40",
      "high": "209.50",
      "low": "204.40",
      "close": "207.40",
      "average": "207.7489",
      "volume": "770520",
      "turnover": "160075904.9",
      "trades": "2245"
    },
    {
      "date": "2023-07-03",
      "bid": "206.80",
      "ask": "207.00",
      "open": "207.40",
      "high": "209.20",
      "low": "204.10",
      "close": "207.00",
      "average": "206.9957",
      "volume": "581350",
      "turnover": "120323458.45",
      "trades": "2572"
    },
    {
      "date": "2023-07-04",
      "bid": "209.20",
      "ask": "209.40",
      "open": "206.70",
      "high": "209.50",
      "low": "205.00",
      "close": "209.10",
      "average": "208.4695",
      "volume": "530598",
      "turnover": "110596995.4",
      "trades": "1786"
    },
    {
      "date": "2023-07-05",
      "bid": "204.20",
      "ask": "204.30",
      "open": "207.70",
      "high": "207.70",
      "low": "203.70",
      "close": "204.30",
      "average": "204.9283",
      "volume": "524036",
      "turnover": "107395331.1",
      "trades": "2229"
    },
    {
      "date": "2023-07-06",
      "bid": "198.90",
      "ask": "199.20",
      "open": "201.70",
      "high": "203.50",
      "low": "197.15",
      "close": "198.30",
      "average": "199.2918",
      "volume": "1122580",
      "turnover": "223756568.93",
      "trades": "3954"
    },
    {
      "date": "2023-07-07",
      "bid": "202.20",
      "ask": "202.40",
      "open": "198.25",
      "high": "203.00",
      "low": "197.75",
      "close": "201.80",
      "average": "200.927",
      "volume": "563542",
      "turnover": "113224807.26",
      "trades": "2577"
    },
    {
      "date": "2023-07-10",
      "bid": "203.10",
      "ask": "203.30",
      "open": "199.65",
      "high": "204.00",
      "low": "199.25",
      "close": "203.80",
      "average": "202.9089",
      "volume": "549776",
      "turnover": "111552246.2",
      "trades": "1943"
    },
    {
      "date": "2023-07-11",
      "bid": "206.00",
      "ask": "206.10",
      "open": "206.00",
      "high": "208.10",
      "low": "203.10",
      "close": "206.40",
      "average": "206.2839",
      "volume": "610618",
      "turnover": "125949170.55",
      "trades": "2213"
    },
    {
      "date": "2023-07-12",
      "bid": "214.50",
      "ask": "214.60",
      "open": "208.00",
      "high": "215.30",
      "low": "205.40",
      "close": "215.30",
      "average": "212.5414",
      "volume": "1024105",
      "turnover": "217661791.15",
      "trades": "3550"
    },
    {
      "date": "2023-07-13",
      "bid": "218.20",
      "ask": "218.40",
      "open": "213.00",
      "high": "218.90",
      "low": "212.70",
      "close": "218.80",
      "average": "217.5452",
      "volume": "1329691",
      "turnover": "289229036.64",
      "trades": "4472"
    },
    {
      "date": "2023-07-14",
      "bid": "226.80",
      "ask": "227.30",
      "open": "212.20",
      "high": "234.30",
      "low": "209.50",
      "close": "226.30",
      "average": "226.1988",
      "volume": "2886205",
      "turnover": "652783186.79",
      "trades": "10711"
    },
    {
      "date": "2023-07-17",
      "bid": "223.10",
      "ask": "223.40",
      "open": "229.30",
      "high": "230.40",
      "low": "217.30",
      "close": "223.30",
      "average": "221.8558",
      "volume": "1571728",
      "turnover": "348653704.4",
      "trades": "6080"
    },
    {
      "date": "2023-07-18",
      "bid": "229.30",
      "ask": "229.50",
      "open": "223.50",
      "high": "230.30",
      "low": "222.20",
      "close": "229.50",
      "average": "228.1545",
      "volume": "1067495",
      "turnover": "243609905.25",
      "trades": "4075"
    },
    {
      "date": "2023-07-19",
      "bid": "237.20",
      "ask": "237.30",
      "open": "230.60",
      "high": "238.80",
      "low": "228.60",
      "close": "237.70",
      "average": "233.5377",
      "volume": "2002766",
      "turnover": "467742478.15",
      "trades": "8041"
    },
    {
      "date": "2023-07-20",
      "bid": "237.30",
      "ask": "237.50",
      "open": "235.50",
      "high": "242.80",
      "low": "235.00",
      "close": "237.10",
      "average": "237.9759",
      "volume": "1158522",
      "turnover": "275706684",
      "trades": "3913"
    },
    {
      "date": "2023-07-21",
      "bid": "243.20",
      "ask": "243.40",
      "open": "237.10",
      "high": "244.20",
      "low": "237.00",
      "close": "244.20",
      "average": "241.8589",
      "volume": "1122332",
      "turnover": "271434094.05",
      "trades": "4130"
    },
    {
      "date": "2023-07-24",
      "bid": "243.90",
      "ask": "244.00",
      "open": "241.60",
      "high": "245.70",
      "low": "241.60",
      "close": "244.90",
      "average": "244.3123",
      "volume": "732920",
      "turnover": "178492129.55",
      "trades": "2938"
    },
    {
      "date": "2023-07-25",
      "bid": "246.70",
      "ask": "247.00",
      "open": "244.70",
      "high": "247.30",
      "low": "241.20",
      "close": "247.30",
      "average": "245.3011",
      "volume": "718203",
      "turnover": "176025060.2",
      "trades": "3016"
    },
    {
      "date": "2023-07-26",
      "bid": "247.60",
      "ask": "247.80",
      "open": "246.00",
      "high": "249.10",
      "low": "243.00",
      "close": "248.00",
      "average": "246.8834",
      "volume": "695195",
      "turnover": "171514316.55",
      "trades": "3133"
    },
    {
      "date": "2023-07-27",
      "bid": "249.70",
      "ask": "249.80",
      "open": "249.20",
      "high": "253.90",
      "low": "247.60",
      "close": "249.80",
      "average": "250.4549",
      "volume": "777972",
      "turnover": "194858128.3",
      "trades": "3850"
    },
    {
      "date": "2023-07-28",
      "bid": "250.10",
      "ask": "250.30",
      "open": "249.00",
      "high": "251.10",
      "low": "247.50",
      "close": "250.60",
      "average": "249.8786",
      "volume": "547468",
      "turnover": "136799266.75",
      "trades": "2143"
    },
    {
      "date": "2023-07-31",
      "bid": "251.30",
      "ask": "251.50",
      "open": "249.50",
      "high": "251.80",
      "low": "247.80",
      "close": "251.40",
      "average": "250.7324",
      "volume": "771662",
      "turnover": "193469453.45",
      "trades": "2560"
    },
    {
      "date": "2023-08-01",
      "bid": "241.60",
      "ask": "241.90",
      "open": "248.80",
      "high": "248.90",
      "low": "240.60",
      "close": "242.00",
      "average": "242.9192",
      "volume": "738402",
      "turnover": "179399104.7",
      "trades": "3443"
    },
    {
      "date": "2023-08-02",
      "bid": "237.70",
      "ask": "238.10",
      "open": "240.00",
      "high": "240.80",
      "low": "235.00",
      "close": "237.90",
      "average": "237.9839",
      "volume": "643743",
      "turnover": "153206816.69",
      "trades": "2830"
    },
    {
      "date": "2023-08-03",
      "bid": "236.70",
      "ask": "236.90",
      "open": "236.00",
      "high": "239.50",
      "low": "235.10",
      "close": "237.00",
      "average": "237.3893",
      "volume": "840688",
      "turnover": "199590320.15",
      "trades": "3439"
    },
    {
      "date": "2023-08-04",
      "bid": "240.90",
      "ask": "241.20",
      "open": "238.50",
      "high": "241.70",
      "low": "235.50",
      "close": "241.00",
      "average": "239.1716",
      "volume": "664435",
      "turnover": "158836487.6",
      "trades": "2313"
    },
    {
      "date": "2023-08-07",
      "bid": "241.60",
      "ask": "241.80",
      "open": "239.40",
      "high": "241.80",
      "low": "236.90",
      "close": "241.30",
      "average": "240.089",
      "volume": "681729",
      "turnover": "163716239.59",
      "trades": "2219"
    },
    {
      "date": "2023-08-08",
      "bid": "237.70",
      "ask": "237.90",
      "open": "239.90",
      "high": "242.60",
      "low": "237.00",
      "close": "238.10",
      "average": "239.67",
      "volume": "845894",
      "turnover": "202736379.85",
      "trades": "2550"
    },
    {
      "date": "2023-08-09",
      "bid": "239.50",
      "ask": "239.60",
      "open": "240.30",
      "high": "242.40",
      "low": "238.00",
      "close": "239.30",
      "average": "240.2814",
      "volume": "678472",
      "turnover": "163041632.4",
      "trades": "2912"
    },
    {
      "date": "2023-08-10",
      "bid": "243.70",
      "ask": "244.00",
      "open": "242.10",
      "high": "245.50",
      "low": "240.10",
      "close": "243.90",
      "average": "243.3313",
      "volume": "754772",
      "turnover": "183637977.3",
      "trades": "3343"
    },
    {
      "date": "2023-08-11",
      "bid": "238.70",
      "ask": "238.90",
      "open": "242.60",
      "high": "242.60",
      "low": "238.50",
      "close": "238.90",
      "average": "239.5627",
      "volume": "490006",
      "turnover": "117403750.6",
      "trades": "2236"
    },
    {
      "date": "2023-08-14",
      "bid": "239.70",
      "ask": "239.90",
      "open": "237.80",
      "high": "242.30",
      "low": "236.20",
      "close": "239.20",
      "average": "239.1042",
      "volume": "570254",
      "turnover": "136342191.55",
      "trades": "2046"
    },
    {
      "date": "2023-08-15",
      "bid": "236.00",
      "ask": "236.20",
      "open": "239.20",
      "high": "240.90",
      "low": "234.50",
      "close": "236.80",
      "average": "236.9359",
      "volume": "825806",
      "turnover": "195666083.45",
      "trades": "2721"
    },
    {
      "date": "2023-08-16",
      "bid": "231.90",
      "ask": "232.20",
      "open": "234.40",
      "high": "235.60",
      "low": "230.90",
      "close": "232.00",
      "average": "232.526",
      "volume": "604163",
      "turnover": "140816196.44",
      "trades": "1797"
    },
    {
      "date": "2023-08-17",
      "bid": "224.50",
      "ask": "224.70",
      "open": "230.00",
      "high": "231.00",
      "low": "224.30",
      "close": "224.70",
      "average": "226.1519",
      "volume": "980485",
      "turnover": "221719535.8",
      "trades": "3285"
    },
    {
      "date": "2023-08-18",
      "bid": "224.80",
      "ask": "225.00",
      "open": "223.50",
      "high": "225.60",
      "low": "219.70",
      "close": "224.50",
      "average": "223.2648",
      "volume": "666742",
      "turnover": "148861216.65",
      "trades": "2704"
    },
    {
      "date": "2023-08-21",
      "bid": "221.30",
      "ask": "221.60",
      "open": "225.00",
      "high": "228.40",
      "low": "221.30",
      "close": "222.30",
      "average": "223.7306",
      "volume": "591753",
      "turnover": "132311216.95",
      "trades": "2502"
    },
    {
      "date": "2023-08-22",
      "bid": "224.50",
      "ask": "224.70",
      "open": "223.50",
      "high": "225.60",
      "low": "221.00",
      "close": "224.70",
      "average": "224.1358",
      "volume": "517051",
      "turnover": "115903892.35",
      "trades": "1962"
    },
    {
      "date": "2023-08-23",
      "bid": "209.60",
      "ask": "209.70",
      "open": "217.50",
      "high": "219.70",
      "low": "208.30",
      "close": "209.30",
      "average": "211.4572",
      "volume": "2035786",
      "turnover": "430924378.95",
      "trades": "7625"
    },
    {
      "date": "2023-08-24",
      "bid": "211.20",
      "ask": "211.40",
      "open": "211.00",
      "high": "215.10",
      "low": "210.50",
      "close": "210.80",
      "average": "212.2941",
      "volume": "1647695",
      "turnover": "349841237.85",
      "trades": "3908"
    },
    {
      "date": "2023-08-25",
      "bid": "206.60",
      "ask": "207.00",
      "open": "208.80",
      "high": "210.80",
      "low": "206.10",
      "close": "206.60",
      "average": "207.675",
      "volume": "996134",
      "turnover": "206907418.7",
      "trades": "3944"
    },
    {
      "date": "2023-08-28",
      "bid": "211.40",
      "ask": "211.80",
      "open": "208.30",
      "high": "212.40",
      "low": "208.00",
      "close": "211.10",
      "average": "210.6395",
      "volume": "380129",
      "turnover": "80058030.59",
      "trades": "1650"
    },
    {
      "date": "2023-08-29",
      "bid": "217.00",
      "ask": "217.10",
      "open": "211.80",
      "high": "217.20",
      "low": "211.50",
      "close": "217.00",
      "average": "215.6485",
      "volume": "704808",
      "turnover": "151911564.3",
      "trades": "2972"
    },
    {
      "date": "2023-08-30",
      "bid": "217.30",
      "ask": "217.50",
      "open": "219.20",
      "high": "220.20",
      "low": "215.20",
      "close": "217.00",
      "average": "217.1009",
      "volume": "888381",
      "turnover": "192863492.25",
      "trades": "2737"
    },
    {
      "date": "2023-08-31",
      "bid": "221.00",
      "ask": "221.10",
      "open": "217.10",
      "high": "221.70",
      "low": "216.50",
      "close": "220.80",
      "average": "220.4622",
      "volume": "1427040",
      "turnover": "314611529.2",
      "trades": "2774"
    },
    {
      "date": "2023-09-01",
      "bid": "220.60",
      "ask": "221.00",
      "open": "218.10",
      "high": "222.80",
      "low": "217.00",
      "close": "220.60",
      "average": "220.7434",
      "volume": "550396",
      "turnover": "121501637.85",
      "trades": "1931"
    },
    {
      "date": "2023-09-04",
      "bid": "219.90",
      "ask": "220.40",
      "open": "220.60",
      "high": "222.50",
      "low": "219.40",
      "close": "220.40",
      "average": "220.7462",
      "volume": "312314",
      "turnover": "68964897.47",
      "trades": "1302"
    },
    {
      "date": "2023-09-05",
      "bid": "227.10",
      "ask": "227.60",
      "open": "219.70",
      "high": "227.90",
      "low": "219.00",
      "close": "226.80",
      "average": "225.84",
      "volume": "776408",
      "turnover": "175300770.1",
      "trades": "2459"
    },
    {
      "date": "2023-09-06",
      "bid": "221.00",
      "ask": "221.20",
      "open": "225.10",
      "high": "226.30",
      "low": "220.60",
      "close": "221.00",
      "average": "222.2023",
      "volume": "773302",
      "turnover": "171837443.35",
      "trades": "3271"
    },
    {
      "date": "2023-09-07",
      "bid": "217.00",
      "ask": "217.20",
      "open": "219.00",
      "high": "219.90",
      "low": "216.20",
      "close": "217.10",
      "average": "217.4388",
      "volume": "594277",
      "turnover": "129227864.58",
      "trades": "1661"
    },
    {
      "date": "2023-09-08",
      "bid": "215.30",
      "ask": "215.60",
      "open": "218.00",
      "high": "220.10",
      "low": "215.00",
      "close": "215.30",
      "average": "216.0157",
      "volume": "540567",
      "turnover": "116778827",
      "trades": "1882"
    },
    {
      "date": "2023-09-11",
      "bid": "216.20",
      "ask": "216.40",
      "open": "215.30",
      "high": "217.30",
      "low": "212.70",
      "close": "216.10",
      "average": "215.5973",
      "volume": "532079",
      "turnover": "114707181.2",
      "trades": "2008"
    },
    {
      "date": "2023-09-12",
      "bid": "214.80",
      "ask": "214.90",
      "open": "216.10",
      "high": "216.90",
      "low": "213.70",
      "close": "216.00",
      "average": "215.4905",
      "volume": "764474",
      "turnover": "164730633.6",
      "trades": "2450"
    },
    {
      "date": "2023-09-13",
      "bid": "217.10",
      "ask": "217.20",
      "open": "213.50",
      "high": "218.00",
      "low": "212.00",
      "close": "218.00",
      "average": "216.6261",
      "volume": "783341",
      "turnover": "169712997.69",
      "trades": "2092"
    },
    {
      "date": "2023-09-14",
      "bid": "216.30",
      "ask": "216.60",
      "open": "218.00",
      "high": "219.50",
      "low": "215.00",
      "close": "216.40",
      "average": "216.3941",
      "volume": "804444",
      "turnover": "174078862.35",
      "trades": "3259"
    },
    {
      "date": "2023-09-15",
      "bid": "211.50",
      "ask": "211.70",
      "open": "216.70",
      "high": "219.20",
      "low": "211.20",
      "close": "211.20",
      "average": "211.5208",
      "volume": "4752465",
      "turnover": "1005314572.9",
      "trades": "4122"
    },
    {
      "date": "2023-09-18",
      "bid": "205.10",
      "ask": "205.30",
      "open": "210.70",
      "high": "210.90",
      "low": "204.60",
      "close": "204.70",
      "average": "206.2914",
      "volume": "804042",
      "turnover": "166413260.35",
      "trades": "2206"
    },
    {
      "date": "2023-09-19",
      "bid": "210.40",
      "ask": "210.60",
      "open": "204.90",
      "high": "211.20",
      "low": "204.90",
      "close": "210.60",
      "average": "209.5498",
      "volume": "929574",
      "turnover": "194740072.15",
      "trades": "3141"
    },
    {
      "date": "2023-09-20",
      "bid": "215.50",
      "ask": "215.80",
      "open": "211.90",
      "high": "216.80",
      "low": "211.20",
      "close": "216.80",
      "average": "216.0995",
      "volume": "1077521",
      "turnover": "232685140.2",
      "trades": "2393"
    },
    {
      "date": "2023-09-21",
      "bid": "215.00",
      "ask": "215.30",
      "open": "212.20",
      "high": "218.60",
      "low": "210.60",
      "close": "214.80",
      "average": "215.2724",
      "volume": "769659",
      "turnover": "165673632.4",
      "trades": "3169"
    },
    {
      "date": "2023-09-22",
      "bid": "216.80",
      "ask": "217.00",
      "open": "214.00",
      "high": "219.90",
      "low": "212.80",
      "close": "217.40",
      "average": "217.2726",
      "volume": "681813",
      "turnover": "148037726.75",
      "trades": "2861"
    },
    {
      "date": "2023-09-25",
      "bid": "214.30",
      "ask": "214.50",
      "open": "215.80",
      "high": "217.10",
      "low": "212.20",
      "close": "215.40",
      "average": "214.838",
      "volume": "1093657",
      "turnover": "234920576.7",
      "trades": "2493"
    },
    {
      "date": "2023-09-26",
      "bid": "213.50",
      "ask": "213.70",
      "open": "213.80",
      "high": "216.30",
      "low": "211.60",
      "close": "213.90",
      "average": "213.94",
      "volume": "782885",
      "turnover": "167463974.69",
      "trades": "1892"
    },
    {
      "date": "2023-09-27",
      "bid": "214.40",
      "ask": "214.80",
      "open": "214.10",
      "high": "218.00",
      "low": "213.10",
      "close": "214.50",
      "average": "215.0958",
      "volume": "1056941",
      "turnover": "227318099.4",
      "trades": "4733"
    },
    {
      "date": "2023-09-28",
      "bid": "211.20",
      "ask": "211.40",
      "open": "214.00",
      "high": "215.70",
      "low": "209.80",
      "close": "211.10",
      "average": "211.4703",
      "volume": "639044",
      "turnover": "135129190.9",
      "trades": "2168"
    },
    {
      "date": "2023-09-29",
      "bid": "217.10",
      "ask": "217.50",
      "open": "214.90",
      "high": "218.90",
      "low": "214.00",
      "close": "216.90",
      "average": "216.5881",
      "volume": "803241",
      "turnover": "173961032.3",
      "trades": "2815"
    },
    {
      "date": "2023-10-02",
      "bid": "210.50",
      "ask": "210.80",
      "open": "216.90",
      "high": "220.10",
      "low": "209.60",
      "close": "211.00",
      "average": "213.3059",
      "volume": "818604",
      "turnover": "174748456.35",
      "trades": "2741"
    },
    {
      "date": "2023-10-03",
      "bid": "205.60",
      "ask": "205.80",
      "open": "209.00",
      "high": "212.20",
      "low": "205.00",
      "close": "205.20",
      "average": "206.6357",
      "volume": "714510",
      "turnover": "147701914.9",
      "trades": "2253"
    },
    {
      "date": "2023-10-04",
      "bid": "209.10",
      "ask": "209.30",
      "open": "203.10",
      "high": "210.50",
      "low": "202.30",
      "close": "209.00",
      "average": "208.2092",
      "volume": "631588",
      "turnover": "131438794.56",
      "trades": "2168"
    },
    {
      "date": "2023-10-05",
      "bid": "211.20",
      "ask": "211.30",
      "open": "210.00",
      "high": "213.50",
      "low": "210.00",
      "close": "211.10",
      "average": "211.4886",
      "volume": "543320",
      "turnover": "114910165.05",
      "trades": "1480"
    },
    {
      "date": "2023-10-06",
      "bid": "216.50",
      "ask": "216.80",
      "open": "212.80",
      "high": "217.10",
      "low": "210.90",
      "close": "217.10",
      "average": "214.9413",
      "volume": "721797",
      "turnover": "155122295.85",
      "trades": "2019"
    },
    {
      "date": "2023-10-09",
      "bid": "207.70",
      "ask": "207.90",
      "open": "213.30",
      "high": "214.00",
      "low": "204.20",
      "close": "207.90",
      "average": "208.2516",
      "volume": "1363409",
      "turnover": "283772004.8",
      "trades": "4979"
    },
    {
      "date": "2023-10-10",
      "bid": "216.80",
      "ask": "217.00",
      "open": "211.50",
      "high": "220.40",
      "low": "211.50",
      "close": "217.00",
      "average": "216.3355",
      "volume": "1321876",
      "turnover": "285968263.14",
      "trades": "4292"
    },
    {
      "date": "2023-10-11",
      "bid": "217.80",
      "ask": "218.10",
      "open": "217.00",
      "high": "219.20",
      "low": "214.00",
      "close": "218.00",
      "average": "217.9676",
      "volume": "545966",
      "turnover": "118994466.2",
      "trades": "1884"
    },
    {
      "date": "2023-10-12",
      "bid": "222.20",
      "ask": "222.60",
      "open": "219.30",
      "high": "223.80",
      "low": "219.30",
      "close": "222.90",
      "average": "222.4019",
      "volume": "778873",
      "turnover": "173194864.8",
      "trades": "2536"
    },
    {
      "date": "2023-10-13",
      "bid": "221.20",
      "ask": "221.30",
      "open": "221.50",
      "high": "225.40",
      "low": "220.60",
      "close": "221.30",
      "average": "222.2436",
      "volume": "931502",
      "turnover": "207039429",
      "trades": "3162"
    },
    {
      "date": "2023-10-16",
      "bid": "222.20",
      "ask": "222.70",
      "open": "220.50",
      "high": "224.90",
      "low": "214.70",
      "close": "222.40",
      "average": "221.508",
      "volume": "796472",
      "turnover": "176382123.55",
      "trades": "3132"
    },
    {
      "date": "2023-10-17",
      "bid": "208.30",
      "ask": "208.50",
      "open": "210.50",
      "high": "213.90",
      "low": "202.20",
      "close": "209.20",
      "average": "207.5753",
      "volume": "2059574",
      "turnover": "427502399.1",
      "trades": "8837"
    },
    {
      "date": "2023-10-18",
      "bid": "205.30",
      "ask": "205.50",
      "open": "208.00",
      "high": "210.20",
      "low": "204.50",
      "close": "204.50",
      "average": "206.545",
      "volume": "838135",
      "turnover": "173123501.65",
      "trades": "2858"
    },
    {
      "date": "2023-10-19",
      "bid": "206.90",
      "ask": "207.10",
      "open": "215.00",
      "high": "222.90",
      "low": "204.70",
      "close": "207.00",
      "average": "213.7228",
      "volume": "22180207",
      "turnover": "4571091603.7",
      "trades": "9547"
    },
    {
      "date": "2023-10-20",
      "bid": "203.30",
      "ask": "203.50",
      "open": "203.00",
      "high": "207.60",
      "low": "200.60",
      "close": "204.40",
      "average": "204.277",
      "volume": "1648192",
      "turnover": "336713350.89",
      "trades": "4036"
    },
    {
      "date": "2023-10-23",
      "bid": "202.40",
      "ask": "202.80",
      "open": "201.50",
      "high": "203.50",
      "low": "192.50",
      "close": "202.10",
      "average": "199.1991",
      "volume": "1328496",
      "turnover": "266036203.77",
      "trades": "4816"
    },
    {
      "date": "2023-10-24",
      "bid": "204.40",
      "ask": "204.50",
      "open": "202.50",
      "high": "206.50",
      "low": "202.00",
      "close": "204.70",
      "average": "204.8079",
      "volume": "871886",
      "turnover": "178577432.15",
      "trades": "3371"
    },
    {
      "date": "2023-10-25",
      "bid": "201.30",
      "ask": "201.50",
      "open": "204.50",
      "high": "204.50",
      "low": "196.75",
      "close": "201.80",
      "average": "200.4508",
      "volume": "756595",
      "turnover": "151571769.15",
      "trades": "2438"
    },
    {
      "date": "2023-10-26",
      "bid": "200.10",
      "ask": "200.40",
      "open": "197.35",
      "high": "202.10",
      "low": "191.30",
      "close": "200.00",
      "average": "196.4297",
      "volume": "1175761",
      "turnover": "230770039.47",
      "trades": "4664"
    },
    {
      "date": "2023-10-27",
      "bid": "199.10",
      "ask": "199.25",
      "open": "200.00",
      "high": "200.10",
      "low": "196.45",
      "close": "199.05",
      "average": "198.9006",
      "volume": "573188",
      "turnover": "114001739.67",
      "trades": "1966"
    },
    {
      "date": "2023-10-30",
      "bid": "198.60",
      "ask": "198.90",
      "open": "199.05",
      "high": "201.10",
      "low": "196.95",
      "close": "198.50",
      "average": "198.8387",
      "volume": "392317",
      "turnover": "78013224.86",
      "trades": "1588"
    },
    {
      "date": "2023-10-31",
      "bid": "202.50",
      "ask": "202.70",
      "open": "199.40",
      "high": "205.40",
      "low": "198.70",
      "close": "202.90",
      "average": "202.517",
      "volume": "859712",
      "turnover": "174135731.04",
      "trades": "2571"
    },
    {
      "date": "2023-11-01",
      "bid": "205.20",
      "ask": "205.30",
      "open": "203.40",
      "high": "205.70",
      "low": "199.00",
      "close": "204.90",
      "average": "203.2612",
      "volume": "963070",
      "turnover": "195666720.33",
      "trades": "2521"
    },
    {
      "date": "2023-11-02",
      "bid": "217.50",
      "ask": "218.00",
      "open": "208.80",
      "high": "220.00",
      "low": "208.50",
      "close": "217.30",
      "average": "216.9762",
      "volume": "1214181",
      "turnover": "263375594.3",
      "trades": "3568"
    },
    {
      "date": "2023-11-03",
      "bid": "216.40",
      "ask": "216.70",
      "open": "219.40",
      "high": "220.50",
      "low": "215.50",
      "close": "215.50",
      "average": "217.8084",
      "volume": "793599",
      "turnover": "172862637.65",
      "trades": "1440"
    },
    {
      "date": "2023-11-06",
      "bid": "217.30",
      "ask": "217.50",
      "open": "218.50",
      "high": "220.80",
      "low": "216.30",
      "close": "217.20",
      "average": "218.077",
      "volume": "653705",
      "turnover": "142569298.69",
      "trades": "2691"
    },
    {
      "date": "2023-11-07",
      "bid": "218.50",
      "ask": "219.00",
      "open": "216.00",
      "high": "219.60",
      "low": "214.00",
      "close": "219.00",
      "average": "218.0943",
      "volume": "648793",
      "turnover": "141492710.69",
      "trades": "1991"
    },
    {
      "date": "2023-11-08",
      "bid": "228.00",
      "ask": "228.10",
      "open": "217.00",
      "high": "228.60",
      "low": "214.70",
      "close": "227.80",
      "average": "225.379",
      "volume": "1068913",
      "turnover": "241027304.2",
      "trades": "3597"
    },
    {
      "date": "2023-11-09",
      "bid": "230.40",
      "ask": "230.70",
      "open": "226.90",
      "high": "233.20",
      "low": "225.80",
      "close": "231.50",
      "average": "230.5266",
      "volume": "951290",
      "turnover": "219215248.28",
      "trades": "3266"
    },
    {
      "date": "2023-11-10",
      "bid": "223.80",
      "ask": "224.20",
      "open": "229.10",
      "high": "229.90",
      "low": "223.90",
      "close": "224.00",
      "average": "225.2742",
      "volume": "864202",
      "turnover": "194717524.75",
      "trades": "2562"
    },
    {
      "date": "2023-11-13",
      "bid": "225.00",
      "ask": "225.20",
      "open": "225.40",
      "high": "226.20",
      "low": "222.10",
      "close": "225.20",
      "average": "224.5867",
      "volume": "457374",
      "turnover": "102715992.15",
      "trades": "1815"
    },
    {
      "date": "2023-11-14",
      "bid": "240.10",
      "ask": "240.70",
      "open": "225.60",
      "high": "241.80",
      "low": "224.40",
      "close": "240.30",
      "average": "236.8335",
      "volume": "1661679",
      "turnover": "393541743.45",
      "trades": "6352"
    },
    {
      "date": "2023-11-15",
      "bid": "240.30",
      "ask": "240.50",
      "open": "240.90",
      "high": "253.10",
      "low": "239.90",
      "close": "240.90",
      "average": "245.8787",
      "volume": "1748949",
      "turnover": "430412093.65",
      "trades": "6758"
    },
    {
      "date": "2023-11-16",
      "bid": "239.10",
      "ask": "239.30",
      "open": "240.10",
      "high": "243.20",
      "low": "236.30",
      "close": "239.70",
      "average": "239.4791",
      "volume": "747751",
      "turnover": "179071458.46",
      "trades": "2584"
    },
    {
      "date": "2023-11-17",
      "bid": "246.80",
      "ask": "247.00",
      "open": "240.50",
      "high": "252.40",
      "low": "240.50",
      "close": "247.60",
      "average": "248.3039",
      "volume": "947826",
      "turnover": "235333279.15",
      "trades": "3974"
    },
    {
      "date": "2023-11-20",
      "bid": "249.60",
      "ask": "249.70",
      "open": "247.40",
      "high": "250.20",
      "low": "243.20",
      "close": "249.70",
      "average": "247.7369",
      "volume": "718161",
      "turnover": "176823178.85",
      "trades": "2773"
    },
    {
      "date": "2023-11-21",
      "bid": "247.70",
      "ask": "247.90",
      "open": "249.70",
      "high": "251.00",
      "low": "247.20",
      "close": "247.70",
      "average": "248.5489",
      "volume": "534505",
      "turnover": "132856785.45",
      "trades": "2279"
    },
    {
      "date": "2023-11-22",
      "bid": "250.50",
      "ask": "250.90",
      "open": "247.70",
      "high": "253.10",
      "low": "246.40",
      "close": "250.70",
      "average": "250.4912",
      "volume": "472444",
      "turnover": "118339698.2",
      "trades": "1895"
    },
    {
      "date": "2023-11-23",
      "bid": "250.00",
      "ask": "250.20",
      "open": "250.20",
      "high": "254.40",
      "low": "248.80",
      "close": "250.00",
      "average": "250.4884",
      "volume": "386319",
      "turnover": "96772035.85",
      "trades": "1558"
    },
    {
      "date": "2023-11-24",
      "bid": "249.60",
      "ask": "249.90",
      "open": "249.80",
      "high": "250.00",
      "low": "247.30",
      "close": "249.80",
      "average": "249.1709",
      "volume": "403752",
      "turnover": "100595512.35",
      "trades": "1663"
    },
    {
      "date": "2023-11-27",
      "bid": "243.60",
      "ask": "243.70",
      "open": "243.10",
      "high": "248.00",
      "low": "240.20",
      "close": "244.10",
      "average": "244.0762",
      "volume": "1199488",
      "turnover": "292744702.3",
      "trades": "3575"
    },
    {
      "date": "2023-11-28",
      "bid": "245.30",
      "ask": "245.70",
      "open": "245.60",
      "high": "247.00",
      "low": "241.00",
      "close": "244.90",
      "average": "244.7008",
      "volume": "925241",
      "turnover": "226374682.5",
      "trades": "3245"
    },
    {
      "date": "2023-11-29",
      "bid": "248.80",
      "ask": "249.00",
      "open": "244.90",
      "high": "249.00",
      "low": "244.00",
      "close": "248.80",
      "average": "248.0801",
      "volume": "676534",
      "turnover": "167799719.1",
      "trades": "2590"
    },
    {
      "date": "2023-11-30",
      "bid": "247.70",
      "ask": "247.90",
      "open": "248.40",
      "high": "251.00",
      "low": "247.20",
      "close": "247.50",
      "average": "247.9163",
      "volume": "1715109",
      "turnover": "425247085.6",
      "trades": "2447"
    },
    {
      "date": "2023-12-01",
      "bid": "250.10",
      "ask": "250.50",
      "open": "248.00",
      "high": "253.70",
      "low": "246.40",
      "close": "250.50",
      "average": "250.0747",
      "volume": "677170",
      "turnover": "169364512.44",
      "trades": "2986"
    },
    {
      "date": "2023-12-04",
      "bid": "247.60",
      "ask": "248.10",
      "open": "250.50",
      "high": "252.90",
      "low": "247.10",
      "close": "247.80",
      "average": "249.1415",
      "volume": "865221",
      "turnover": "215667485.65",
      "trades": "3290"
    },
    {
      "date": "2023-12-05",
      "bid": "243.30",
      "ask": "243.70",
      "open": "246.90",
      "high": "246.90",
      "low": "241.80",
      "close": "244.10",
      "average": "244.1394",
      "volume": "1062702",
      "turnover": "259458766",
      "trades": "4015"
    },
    {
      "date": "2023-12-06",
      "bid": "248.90",
      "ask": "249.00",
      "open": "245.10",
      "high": "250.80",
      "low": "243.70",
      "close": "248.80",
      "average": "249.2786",
      "volume": "1525107",
      "turnover": "379953335.8",
      "trades": "3244"
    },
    {
      "date": "2023-12-07",
      "bid": "245.80",
      "ask": "246.00",
      "open": "246.50",
      "high": "246.60",
      "low": "242.40",
      "close": "245.70",
      "average": "244.7103",
      "volume": "739825",
      "turnover": "180983930.8",
      "trades": "2761"
    },
    {
      "date": "2023-12-08",
      "bid": "239.70",
      "ask": "239.90",
      "open": "246.10",
      "high": "247.30",
      "low": "238.60",
      "close": "239.70",
      "average": "241.209",
      "volume": "1374894",
      "turnover": "331634957",
      "trades": "4919"
    },
    {
      "date": "2023-12-11",
      "bid": "241.00",
      "ask": "241.10",
      "open": "240.60",
      "high": "242.20",
      "low": "238.60",
      "close": "240.80",
      "average": "240.4973",
      "volume": "1094603",
      "turnover": "263262603.3",
      "trades": "3213"
    },
    {
      "date": "2023-12-12",
      "bid": "234.00",
      "ask": "234.10",
      "open": "241.60",
      "high": "242.40",
      "low": "232.20",
      "close": "234.90",
      "average": "235.0421",
      "volume": "1649291",
      "turnover": "387646708.7",
      "trades": "5144"
    },
    {
      "date": "2023-12-13",
      "bid": "235.00",
      "ask": "235.20",
      "open": "234.50",
      "high": "237.60",
      "low": "232.00",
      "close": "235.10",
      "average": "235.0613",
      "volume": "937915",
      "turnover": "220445658.2",
      "trades": "2419"
    },
    {
      "date": "2023-12-14",
      "bid": "267.40",
      "ask": "267.60",
      "open": "249.20",
      "high": "270.60",
      "low": "248.70",
      "close": "268.80",
      "average": "263.8201",
      "volume": "3824315",
      "turnover": "1008669695.95",
      "trades": "14606"
    },
    {
      "date": "2023-12-15",
      "bid": "280.50",
      "ask": "281.30",
      "open": "271.50",
      "high": "287.50",
      "low": "271.50",
      "close": "280.30",
      "average": "280.5496",
      "volume": "3527168",
      "turnover": "989678991.2",
      "trades": "12416"
    },
    {
      "date": "2023-12-18",
      "bid": "279.80",
      "ask": "279.90",
      "open": "278.00",
      "high": "282.10",
      "low": "276.90",
      "close": "279.30",
      "average": "279.4619",
      "volume": "798881",
      "turnover": "217983394",
      "trades": "3237"
    },
    {
      "date": "2023-12-19",
      "bid": "286.20",
      "ask": "287.10",
      "open": "279.20",
      "high": "290.20",
      "low": "278.90",
      "close": "286.10",
      "average": "285.6907",
      "volume": "1939738",
      "turnover": "554083926.5",
      "trades": "4267"
    },
    {
      "date": "2023-12-20",
      "bid": "280.00",
      "ask": "280.20",
      "open": "286.10",
      "high": "289.70",
      "low": "278.10",
      "close": "280.70",
      "average": "281.4164",
      "volume": "772840",
      "turnover": "217549471.75",
      "trades": "3600"
    },
    {
      "date": "2023-12-21",
      "bid": "278.90",
      "ask": "279.40",
      "open": "277.50",
      "high": "281.30",
      "low": "274.40",
      "close": "279.20",
      "average": "278.5385",
      "volume": "573901",
      "turnover": "159838410.69",
      "trades": "2351"
    },
    {
      "date": "2023-12-22",
      "bid": "279.10",
      "ask": "279.50",
      "open": "276.80",
      "high": "280.20",
      "low": "275.50",
      "close": "279.60",
      "average": "278.7455",
      "volume": "387397",
      "turnover": "107975130.9",
      "trades": "1931"
    },
    {
      "date": "2023-12-27",
      "bid": "283.40",
      "ask": "283.60",
      "open": "280.60",
      "high": "284.50",
      "low": "279.90",
      "close": "283.20",
      "average": "282.7691",
      "volume": "356143",
      "turnover": "100707426.7",
      "trades": "2281"
    },
    {
      "date": "2023-12-28",
      "bid": "286.10",
      "ask": "286.40",
      "open": "285.00",
      "high": "287.20",
      "low": "283.20",
      "close": "285.20",
      "average": "284.9709",
      "volume": "517768",
      "turnover": "147554340.55",
      "trades": "2272"
    },
    {
      "date": "2023-12-29",
      "bid": "283.90",
      "ask": "284.30",
      "open": "284.40",
      "high": "289.30",
      "low": "283.90",
      "close": "285.00",
      "average": "285.9086",
      "volume": "553972",
      "turnover": "158415453.25",
      "trades": "2081"
    },
    {
      "date": "2024-01-02",
      "bid": "275.30",
      "ask": "276.00",
      "open": "286.00",
      "high": "287.80",
      "low": "273.60",
      "close": "276.50",
      "average": "277.9765",
      "volume": "952998",
      "turnover": "264898492.4",
      "trades": "4353"
    },
    {
      "date": "2024-01-03",
      "bid": "267.70",
      "ask": "267.90",
      "open": "275.80",
      "high": "277.60",
      "low": "265.00",
      "close": "268.30",
      "average": "268.3521",
      "volume": "962359",
      "turnover": "258266820.3",
      "trades": "3780"
    },
    {
      "date": "2024-01-04",
      "bid": "264.40",
      "ask": "264.60",
      "open": "267.30",
      "high": "268.30",
      "low": "262.40",
      "close": "265.30",
      "average": "265.1246",
      "volume": "1095903",
      "turnover": "290529199.3",
      "trades": "3715"
    },
    {
      "date": "2024-01-05",
      "bid": "259.70",
      "ask": "259.90",
      "open": "265.70",
      "high": "267.90",
      "low": "259.20",
      "close": "259.30",
      "average": "260.8094",
      "volume": "623642",
      "turnover": "162665617",
      "trades": "2551"
    },
    {
      "date": "2024-01-08",
      "bid": "261.70",
      "ask": "262.00",
      "open": "260.60",
      "high": "263.80",
      "low": "258.30",
      "close": "263.20",
      "average": "262.2359",
      "volume": "772862",
      "turnover": "202643995.7",
      "trades": "3238"
    },
    {
      "date": "2024-01-09",
      "bid": "258.90",
      "ask": "259.20",
      "open": "270.00",
      "high": "271.20",
      "low": "256.80",
      "close": "259.80",
      "average": "260.444",
      "volume": "831696",
      "turnover": "216318609.15",
      "trades": "4114"
    },
    {
      "date": "2024-01-10",
      "bid": "260.20",
      "ask": "260.50",
      "open": "259.60",
      "high": "263.60",
      "low": "258.00",
      "close": "260.20",
      "average": "260.3146",
      "volume": "553669",
      "turnover": "144124198.9",
      "trades": "1926"
    },
    {
      "date": "2024-01-11",
      "bid": "257.60",
      "ask": "258.10",
      "open": "265.00",
      "high": "267.30",
      "low": "256.60",
      "close": "257.10",
      "average": "258.8563",
      "volume": "1041156",
      "turnover": "269667554.6",
      "trades": "3081"
    },
    {
      "date": "2024-01-12",
      "bid": "263.70",
      "ask": "264.10",
      "open": "256.90",
      "high": "264.30",
      "low": "255.00",
      "close": "263.80",
      "average": "262.0268",
      "volume": "642168",
      "turnover": "168255804.19",
      "trades": "2854"
    },
    {
      "date": "2024-01-15",
      "bid": "263.00",
      "ask": "263.10",
      "open": "263.80",
      "high": "266.50",
      "low": "261.90",
      "close": "262.90",
      "average": "263.5513",
      "volume": "534562",
      "turnover": "140916877.1",
      "trades": "2646"
    },
    {
      "date": "2024-01-16",
      "bid": "261.70",
      "ask": "262.00",
      "open": "260.20",
      "high": "264.80",
      "low": "259.00",
      "close": "263.00",
      "average": "262.5399",
      "volume": "534468",
      "turnover": "140335700.55",
      "trades": "2004"
    },
    {
      "date": "2024-01-17",
      "bid": "258.40",
      "ask": "258.70",
      "open": "256.80",
      "high": "260.10",
      "low": "254.10",
      "close": "260.10",
      "average": "259.0635",
      "volume": "751022",
      "turnover": "194542628.94",
      "trades": "2590"
    },
    {
      "date": "2024-01-18",
      "bid": "258.60",
      "ask": "258.80",
      "open": "252.00",
      "high": "267.60",
      "low": "249.20",
      "close": "259.20",
      "average": "258.4924",
      "volume": "1520011",
      "turnover": "392859431.95",
      "trades": "7648"
    },
    {
      "date": "2024-01-19",
      "bid": "268.40",
      "ask": "268.50",
      "open": "259.40",
      "high": "270.10",
      "low": "255.60",
      "close": "267.30",
      "average": "266.623",
      "volume": "1309421",
      "turnover": "349133887.8",
      "trades": "4469"
    },
    {
      "date": "2024-01-22",
      "bid": "259.90",
      "ask": "260.00",
      "open": "266.70",
      "high": "267.00",
      "low": "257.80",
      "close": "261.00",
      "average": "260.5245",
      "volume": "1479631",
      "turnover": "384537877.8",
      "trades": "4825"
    },
    {
      "date": "2024-01-23",
      "bid": "265.90",
      "ask": "266.20",
      "open": "260.70",
      "high": "267.20",
      "low": "256.80",
      "close": "266.80",
      "average": "265.5662",
      "volume": "1132802",
      "turnover": "300809961.5",
      "trades": "5008"
    },
    {
      "date": "2024-01-24",
      "bid": "274.00",
      "ask": "274.30",
      "open": "270.50",
      "high": "275.40",
      "low": "268.60",
      "close": "274.20",
      "average": "273.2871",
      "volume": "960566",
      "turnover": "262505247",
      "trades": "3950"
    },
    {
      "date": "2024-01-25",
      "bid": "277.20",
      "ask": "277.40",
      "open": "274.30",
      "high": "277.90",
      "low": "268.40",
      "close": "277.00",
      "average": "274.6403",
      "volume": "6940435",
      "turnover": "1863007183.6",
      "trades": "5188"
    },
    {
      "date": "2024-01-26",
      "bid": "280.40",
      "ask": "280.50",
      "open": "275.80",
      "high": "281.20",
      "low": "272.60",
      "close": "279.90",
      "average": "278.87",
      "volume": "946080",
      "turnover": "263762908.05",
      "trades": "2866"
    },
    {
      "date": "2024-01-29",
      "bid": "279.10",
      "ask": "279.60",
      "open": "279.80",
      "high": "280.10",
      "low": "273.80",
      "close": "279.00",
      "average": "278.2539",
      "volume": "485149",
      "turnover": "134982154.85",
      "trades": "2684"
    },
    {
      "date": "2024-01-30",
      "bid": "279.50",
      "ask": "279.90",
      "open": "280.00",
      "high": "282.30",
      "low": "276.50",
      "close": "279.80",
      "average": "279.7058",
      "volume": "617345",
      "turnover": "172682005.85",
      "trades": "2657"
    },
    {
      "date": "2024-01-31",
      "bid": "281.60",
      "ask": "281.80",
      "open": "279.00",
      "high": "282.90",
      "low": "277.70",
      "close": "282.00",
      "average": "281.1654",
      "volume": "942800",
      "turnover": "265062447.55",
      "trades": "2623"
    },
    {
      "date": "2024-02-01",
      "bid": "278.80",
      "ask": "279.10",
      "open": "280.00",
      "high": "283.70",
      "low": "278.40",
      "close": "278.70",
      "average": "280.3008",
      "volume": "775673",
      "turnover": "217500847.15",
      "trades": "2802"
    },
    {
      "date": "2024-02-02",
      "bid": "272.90",
      "ask": "273.00",
      "open": "280.40",
      "high": "282.10",
      "low": "270.80",
      "close": "272.80",
      "average": "273.2362",
      "volume": "997471",
      "turnover": "272568950.94",
      "trades": "2817"
    },
    {
      "date": "2024-02-05",
      "bid": "268.00",
      "ask": "268.10",
      "open": "272.70",
      "high": "274.30",
      "low": "267.70",
      "close": "268.60",
      "average": "270.0889",
      "volume": "685095",
      "turnover": "185033757.45",
      "trades": "3029"
    },
    {
      "date": "2024-02-06",
      "bid": "271.70",
      "ask": "272.00",
      "open": "271.40",
      "high": "272.90",
      "low": "266.60",
      "close": "272.00",
      "average": "270.8508",
      "volume": "574535",
      "turnover": "155577874.35",
      "trades": "2821"
    },
    {
      "date": "2024-02-07",
      "bid": "270.90",
      "ask": "271.00",
      "open": "272.00",
      "high": "273.20",
      "low": "268.50",
      "close": "271.90",
      "average": "271.4311",
      "volume": "640181",
      "turnover": "173759227.45",
      "trades": "1902"
    },
    {
      "date": "2024-02-08",
      "bid": "277.20",
      "ask": "277.60",
      "open": "273.50",
      "high": "278.60",
      "low": "273.50",
      "close": "277.70",
      "average": "277.0489",
      "volume": "500930",
      "turnover": "138783340.4",
      "trades": "2193"
    },
    {
      "date": "2024-02-09",
      "bid": "277.80",
      "ask": "278.00",
      "open": "278.00",
      "high": "280.40",
      "low": "276.70",
      "close": "278.40",
      "average": "278.5085",
      "volume": "477049",
      "turnover": "132856787.65",
      "trades": "1942"
    },
    {
      "date": "2024-02-12",
      "bid": "282.80",
      "ask": "283.10",
      "open": "278.50",
      "high": "283.40",
      "low": "278.40",
      "close": "283.10",
      "average": "282.3206",
      "volume": "354728",
      "turnover": "100141875.45",
      "trades": "1781"
    },
    {
      "date": "2024-02-13",
      "bid": "273.90",
      "ask": "274.10",
      "open": "281.90",
      "high": "282.20",
      "low": "270.30",
      "close": "274.00",
      "average": "274.6713",
      "volume": "723721",
      "turnover": "198702875.1",
      "trades": "4105"
    },
    {
      "date": "2024-02-14",
      "bid": "273.70",
      "ask": "274.10",
      "open": "273.50",
      "high": "276.30",
      "low": "270.80",
      "close": "274.10",
      "average": "274.4171",
      "volume": "510780",
      "turnover": "140196889",
      "trades": "2073"
    },
    {
      "date": "2024-02-15",
      "bid": "276.30",
      "ask": "276.60",
      "open": "277.60",
      "high": "278.50",
      "low": "274.40",
      "close": "277.30",
      "average": "276.7088",
      "volume": "531927",
      "turnover": "147162945.44",
      "trades": "1921"
    },
    {
      "date": "2024-02-16",
      "bid": "279.10",
      "ask": "279.40",
      "open": "278.80",
      "high": "281.90",
      "low": "277.30",
      "close": "279.10",
      "average": "279.0597",
      "volume": "635561",
      "turnover": "177331345.8",
      "trades": "2208"
    },
    {
      "date": "2024-02-19",
      "bid": "280.10",
      "ask": "280.30",
      "open": "276.30",
      "high": "280.30",
      "low": "275.30",
      "close": "280.30",
      "average": "279.2359",
      "volume": "305326",
      "turnover": "84917977.75",
      "trades": "1305"
    },
    {
      "date": "2024-02-20",
      "bid": "279.90",
      "ask": "280.10",
      "open": "279.60",
      "high": "283.10",
      "low": "277.70",
      "close": "279.80",
      "average": "279.9616",
      "volume": "447939",
      "turnover": "125397470.15",
      "trades": "1957"
    },
    {
      "date": "2024-02-21",
      "bid": "278.00",
      "ask": "278.30",
      "open": "280.80",
      "high": "281.60",
      "low": "277.60",
      "close": "279.00",
      "average": "279.1538",
      "volume": "368967",
      "turnover": "103015472.7",
      "trades": "2045"
    },
    {
      "date": "2024-02-22",
      "bid": "286.20",
      "ask": "286.50",
      "open": "284.40",
      "high": "286.40",
      "low": "281.80",
      "close": "286.10",
      "average": "285.3172",
      "volume": "621634",
      "turnover": "177334258.7",
      "trades": "2656"
    },
    {
      "date": "2024-02-23",
      "bid": "294.40",
      "ask": "294.50",
      "open": "286.60",
      "high": "295.40",
      "low": "286.40",
      "close": "293.40",
      "average": "292.5309",
      "volume": "633129",
      "turnover": "185208327.15",
      "trades": "3682"
    },
    {
      "date": "2024-02-26",
      "bid": "305.40",
      "ask": "305.70",
      "open": "293.00",
      "high": "307.10",
      "low": "291.10",
      "close": "304.80",
      "average": "300.8968",
      "volume": "1521759",
      "turnover": "457755846.5",
      "trades": "5318"
    },
    {
      "date": "2024-02-27",
      "bid": "301.20",
      "ask": "301.40",
      "open": "307.20",
      "high": "307.50",
      "low": "297.90",
      "close": "301.20",
      "average": "301.505",
      "volume": "768607",
      "turnover": "231654596.75",
      "trades": "3731"
    },
    {
      "date": "2024-02-28",
      "bid": "300.00",
      "ask": "300.20",
      "open": "300.00",
      "high": "301.00",
      "low": "296.70",
      "close": "299.70",
      "average": "299.5973",
      "volume": "696660",
      "turnover": "208715641.8",
      "trades": "3152"
    },
    {
      "date": "2024-02-29",
      "bid": "303.80",
      "ask": "304.10",
      "open": "301.40",
      "high": "306.60",
      "low": "300.80",
      "close": "303.00",
      "average": "303.0906",
      "volume": "2525839",
      "turnover": "765573832.7",
      "trades": "3845"
    },
    {
      "date": "2024-03-01",
      "bid": "307.40",
      "ask": "307.80",
      "open": "305.00",
      "high": "309.00",
      "low": "303.20",
      "close": "307.40",
      "average": "306.7631",
      "volume": "554931",
      "turnover": "170235664.35",
      "trades": "2788"
    },
    {
      "date": "2024-03-04",
      "bid": "306.60",
      "ask": "306.80",
      "open": "307.90",
      "high": "310.10",
      "low": "305.10",
      "close": "306.60",
      "average": "306.8258",
      "volume": "562661",
      "turnover": "172637474.4",
      "trades": "2608"
    },
    {
      "date": "2024-03-05",
      "bid": "300.00",
      "ask": "300.20",
      "open": "307.00",
      "high": "307.30",
      "low": "299.80",
      "close": "300.30",
      "average": "302.248",
      "volume": "621880",
      "turnover": "187988790.2",
      "trades": "3311"
    },
    {
      "date": "2024-03-06",
      "bid": "325.60",
      "ask": "326.20",
      "open": "301.10",
      "high": "332.40",
      "low": "298.30",
      "close": "325.10",
      "average": "318.9098",
      "volume": "2164309",
      "turnover": "690318109.2",
      "trades": "9709"
    },
    {
      "date": "2024-03-07",
      "bid": "323.80",
      "ask": "324.00",
      "open": "321.00",
      "high": "325.10",
      "low": "316.90",
      "close": "324.00",
      "average": "322.3455",
      "volume": "697004",
      "turnover": "224570850.4",
      "trades": "3897"
    },
    {
      "date": "2024-03-08",
      "bid": "331.50",
      "ask": "331.80",
      "open": "327.60",
      "high": "333.60",
      "low": "326.20",
      "close": "332.10",
      "average": "331.2595",
      "volume": "791651",
      "turnover": "262227996.85",
      "trades": "4991"
    },
    {
      "date": "2024-03-11",
      "bid": "329.20",
      "ask": "329.60",
      "open": "329.90",
      "high": "334.50",
      "low": "325.20",
      "close": "329.20",
      "average": "329.679",
      "volume": "590237",
      "turnover": "194515982.9",
      "trades": "3589"
    },
    {
      "date": "2024-03-12",
      "bid": "334.80",
      "ask": "335.50",
      "open": "329.60",
      "high": "339.40",
      "low": "328.90",
      "close": "335.00",
      "average": "335.0185",
      "volume": "940061",
      "turnover": "314968985.6",
      "trades": "3703"
    },
    {
      "date": "2024-03-13",
      "bid": "338.00",
      "ask": "338.20",
      "open": "335.20",
      "high": "341.40",
      "low": "335.20",
      "close": "337.20",
      "average": "337.7697",
      "volume": "1057302",
      "turnover": "357148624.96",
      "trades": "4166"
    },
    {
      "date": "2024-03-14",
      "bid": "334.50",
      "ask": "334.70",
      "open": "337.40",
      "high": "338.20",
      "low": "330.80",
      "close": "333.60",
      "average": "334.3578",
      "volume": "769196",
      "turnover": "257205699.6",
      "trades": "3921"
    },
    {
      "date": "2024-03-15",
      "bid": "341.40",
      "ask": "341.90",
      "open": "335.10",
      "high": "345.70",
      "low": "335.00",
      "close": "341.40",
      "average": "341.3966",
      "volume": "10639632",
      "turnover": "3632203642.6",
      "trades": "6422"
    },
    {
      "date": "2024-03-18",
      "bid": "334.70",
      "ask": "334.90",
      "open": "341.40",
      "high": "342.00",
      "low": "332.40",
      "close": "334.00",
      "average": "336.0847",
      "volume": "636117",
      "turnover": "210565658.55",
      "trades": "2950"
    },
    {
      "date": "2024-03-19",
      "bid": "335.70",
      "ask": "335.90",
      "open": "332.00",
      "high": "337.70",
      "low": "326.20",
      "close": "337.70",
      "average": "336.1981",
      "volume": "975305",
      "turnover": "327771106.45",
      "trades": "3408"
    },
    {
      "date": "2024-03-20",
      "bid": "336.60",
      "ask": "337.20",
      "open": "337.70",
      "high": "343.10",
      "low": "333.30",
      "close": "337.10",
      "average": "337.6128",
      "volume": "546360",
      "turnover": "184451921.7",
      "trades": "2844"
    },
    {
      "date": "2024-03-21",
      "bid": "348.90",
      "ask": "349.40",
      "open": "342.00",
      "high": "349.50",
      "low": "342.00",
      "close": "349.50",
      "average": "348.2173",
      "volume": "988134",
      "turnover": "344006945.2",
      "trades": "4722"
    },
    {
      "date": "2024-03-22",
      "bid": "349.40",
      "ask": "349.60",
      "open": "348.10",
      "high": "350.00",
      "low": "345.70",
      "close": "349.50",
      "average": "348.9262",
      "volume": "432686",
      "turnover": "150979010.55",
      "trades": "2967"
    },
    {
      "date": "2024-03-25",
      "bid": "348.80",
      "ask": "349.10",
      "open": "349.50",
      "high": "353.80",
      "low": "347.90",
      "close": "349.50",
      "average": "350.3469",
      "volume": "519656",
      "turnover": "182099579.55",
      "trades": "3167"
    },
    {
      "date": "2024-03-26",
      "bid": "345.50",
      "ask": "345.60",
      "open": "349.40",
      "high": "351.90",
      "low": "344.60",
      "close": "345.80",
      "average": "346.9189",
      "volume": "781218",
      "turnover": "271030277.89",
      "trades": "3259"
    },
    {
      "date": "2024-03-27",
      "bid": "341.50",
      "ask": "342.40",
      "open": "345.80",
      "high": "347.80",
      "low": "341.20",
      "close": "342.80",
      "average": "343.5555",
      "volume": "779298",
      "turnover": "267796738.6",
      "trades": "4139"
    },
    {
      "date": "2024-03-28",
      "bid": "337.60",
      "ask": "337.90",
      "open": "344.20",
      "high": "344.70",
      "low": "337.40",
      "close": "338.60",
      "average": "339.3714",
      "volume": "456427",
      "turnover": "154918425.3",
      "trades": "2529"
    },
    {
      "date": "2024-04-02",
      "bid": "333.00",
      "ask": "333.60",
      "open": "338.60",
      "high": "344.00",
      "low": "331.60",
      "close": "334.00",
      "average": "335.3516",
      "volume": "914134",
      "turnover": "306628646.25",
      "trades": "5406"
    },
    {
      "date": "2024-04-03",
      "bid": "335.30",
      "ask": "335.50",
      "open": "334.00",
      "high": "336.40",
      "low": "328.40",
      "close": "335.50",
      "average": "334.0304",
      "volume": "903993",
      "turnover": "302125835.85",
      "trades": "3230"
    },
    {
      "date": "2024-04-04",
      "bid": "337.30",
      "ask": "337.60",
      "open": "335.50",
      "high": "339.10",
      "low": "333.60",
      "close": "336.80",
      "average": "336.7618",
      "volume": "477835",
      "turnover": "160916230.75",
      "trades": "2195"
    },
    {
      "date": "2024-04-05",
      "bid": "332.10",
      "ask": "332.50",
      "open": "330.50",
      "high": "334.00",
      "low": "326.70",
      "close": "333.50",
      "average": "332.3305",
      "volume": "540240",
      "turnover": "179534169.95",
      "trades": "2908"
    },
    {
      "date": "2024-04-08",
      "bid": "334.60",
      "ask": "335.00",
      "open": "333.60",
      "high": "338.30",
      "low": "330.50",
      "close": "335.10",
      "average": "334.6914",
      "volume": "455157",
      "turnover": "152311890.22",
      "trades": "2766"
    },
    {
      "date": "2024-04-09",
      "bid": "331.80",
      "ask": "332.00",
      "open": "334.70",
      "high": "339.00",
      "low": "330.50",
      "close": "331.30",
      "average": "333.589",
      "volume": "814716",
      "turnover": "271935275.6",
      "trades": "3032"
    },
    {
      "date": "2024-04-10",
      "bid": "325.40",
      "ask": "325.80",
      "open": "335.40",
      "high": "341.20",
      "low": "318.40",
      "close": "326.70",
      "average": "328.1039",
      "volume": "965000",
      "turnover": "316755231.95",
      "trades": "6638"
    },
    {
      "date": "2024-04-11",
      "bid": "323.30",
      "ask": "324.00",
      "open": "325.00",
      "high": "328.40",
      "low": "319.70",
      "close": "324.70",
      "average": "324.1657",
      "volume": "1211226",
      "turnover": "392674456.55",
      "trades": "5455"
    },
    {
      "date": "2024-04-12",
      "bid": "321.20",
      "ask": "321.40",
      "open": "330.10",
      "high": "334.10",
      "low": "320.70",
      "close": "322.90",
      "average": "325.117",
      "volume": "486382",
      "turnover": "158133721.5",
      "trades": "3227"
    },
    {
      "date": "2024-04-15",
      "bid": "322.40",
      "ask": "322.70",
      "open": "324.60",
      "high": "330.10",
      "low": "322.40",
      "close": "323.20",
      "average": "325.1835",
      "volume": "540964",
      "turnover": "175921293.75",
      "trades": "3752"
    },
    {
      "date": "2024-04-16",
      "bid": "307.20",
      "ask": "307.50",
      "open": "314.00",
      "high": "317.00",
      "low": "305.50",
      "close": "307.50",
      "average": "309.3394",
      "volume": "1508860",
      "turnover": "466772645",
      "trades": "7739"
    },
    {
      "date": "2024-04-17",
      "bid": "307.60",
      "ask": "308.60",
      "open": "307.50",
      "high": "313.70",
      "low": "305.80",
      "close": "307.70",
      "average": "308.2372",
      "volume": "718404",
      "turnover": "221440556.4",
      "trades": "3300"
    },
    {
      "date": "2024-04-18",
      "bid": "292.00",
      "ask": "292.20",
      "open": "295.50",
      "high": "297.50",
      "low": "285.30",
      "close": "289.60",
      "average": "290.1362",
      "volume": "2332646",
      "turnover": "676946916.35",
      "trades": "9387"
    },
    {
      "date": "2024-04-19",
      "bid": "287.80",
      "ask": "287.90",
      "open": "285.50",
      "high": "290.70",
      "low": "280.60",
      "close": "288.10",
      "average": "286.6555",
      "volume": "1184478",
      "turnover": "339520067.25",
      "trades": "4781"
    },
    {
      "date": "2024-04-22",
      "bid": "286.70",
      "ask": "287.00",
      "open": "288.10",
      "high": "294.20",
      "low": "282.70",
      "close": "288.00",
      "average": "287.492",
      "volume": "1001329",
      "turnover": "288674683.55",
      "trades": "3875"
    },
    {
      "date": "2024-04-23",
      "bid": "298.60",
      "ask": "298.80",
      "open": "290.10",
      "high": "299.30",
      "low": "290.10",
      "close": "298.70",
      "average": "297.1258",
      "volume": "1202926",
      "turnover": "357414388",
      "trades": "5314"
    },
    {
      "date": "2024-04-24",
      "bid": "291.00",
      "ask": "291.10",
      "open": "300.40",
      "high": "304.00",
      "low": "290.00",
      "close": "291.80",
      "average": "295.635",
      "volume": "923111",
      "turnover": "272905098.05",
      "trades": "4667"
    },
    {
      "date": "2024-04-25",
      "bid": "289.70",
      "ask": "289.90",
      "open": "290.00",
      "high": "292.60",
      "low": "284.80",
      "close": "290.10",
      "average": "289.1606",
      "volume": "787703",
      "turnover": "227784329.85",
      "trades": "4147"
    },
    {
      "date": "2024-04-26",
      "bid": "295.30",
      "ask": "295.60",
      "open": "295.90",
      "high": "301.50",
      "low": "294.40",
      "close": "295.40",
      "average": "297.527",
      "volume": "814446",
      "turnover": "242356170.75",
      "trades": "3937"
    },
    {
      "date": "2024-04-29",
      "bid": "300.30",
      "ask": "300.50",
      "open": "297.40",
      "high": "301.70",
      "low": "296.30",
      "close": "299.60",
      "average": "299.416",
      "volume": "575144",
      "turnover": "172207424.25",
      "trades": "3228"
    },
    {
      "date": "2024-04-30",
      "bid": "301.40",
      "ask": "301.80",
      "open": "299.60",
      "high": "303.00",
      "low": "298.70",
      "close": "302.30",
      "average": "301.5502",
      "volume": "380634",
      "turnover": "114775736.1",
      "trades": "1636"
    },
    {
      "date": "2024-05-02",
      "bid": "298.60",
      "ask": "299.00",
      "open": "299.60",
      "high": "300.00",
      "low": "290.10",
      "close": "298.90",
      "average": "297.5348",
      "volume": "1180185",
      "turnover": "351148096.05",
      "trades": "4351"
    },
    {
      "date": "2024-05-03",
      "bid": "303.40",
      "ask": "303.90",
      "open": "300.00",
      "high": "309.70",
      "low": "297.30",
      "close": "302.70",
      "average": "302.5643",
      "volume": "814215",
      "turnover": "246356665.8",
      "trades": "4132"
    },
    {
      "date": "2024-05-06",
      "bid": "307.40",
      "ask": "307.80",
      "open": "304.00",
      "high": "308.90",
      "low": "301.70",
      "close": "307.50",
      "average": "306.4364",
      "volume": "380549",
      "turnover": "116622918.35",
      "trades": "2551"
    },
    {
      "date": "2024-05-07",
      "bid": "315.60",
      "ask": "315.80",
      "open": "310.00",
      "high": "316.00",
      "low": "309.00",
      "close": "316.00",
      "average": "314.7424",
      "volume": "928516",
      "turnover": "292241972.05",
      "trades": "3215"
    },
    {
      "date": "2024-05-08",
      "bid": "311.00",
      "ask": "311.30",
      "open": "309.20",
      "high": "315.30",
      "low": "309.20",
      "close": "312.00",
      "average": "312.0714",
      "volume": "495817",
      "turnover": "154731944",
      "trades": "1973"
    },
    {
      "date": "2024-05-10",
      "bid": "325.30",
      "ask": "325.50",
      "open": "315.70",
      "high": "331.20",
      "low": "315.70",
      "close": "325.60",
      "average": "324.9234",
      "volume": "1275962",
      "turnover": "414584166.5",
      "trades": "6257"
    },
    {
      "date": "2024-05-13",
      "bid": "327.00",
      "ask": "327.20",
      "open": "325.90",
      "high": "328.10",
      "low": "322.50",
      "close": "327.70",
      "average": "326.6329",
      "volume": "513569",
      "turnover": "167745095.55",
      "trades": "2450"
    },
    {
      "date": "2024-05-14",
      "bid": "334.90",
      "ask": "335.00",
      "open": "332.00",
      "high": "337.20",
      "low": "330.80",
      "close": "335.30",
      "average": "335.0299",
      "volume": "1494011",
      "turnover": "500535402.75",
      "trades": "4328"
    },
    {
      "date": "2024-05-15",
      "bid": "346.30",
      "ask": "346.50",
      "open": "337.00",
      "high": "347.00",
      "low": "334.20",
      "close": "347.00",
      "average": "342.6941",
      "volume": "877787",
      "turnover": "300790973.14",
      "trades": "4446"
    },
    {
      "date": "2024-05-16",
      "bid": "345.10",
      "ask": "345.40",
      "open": "348.50",
      "high": "351.80",
      "low": "344.20",
      "close": "345.20",
      "average": "346.4724",
      "volume": "599689",
      "turnover": "207775824",
      "trades": "3279"
    },
    {
      "date": "2024-05-17",
      "bid": "342.00",
      "ask": "342.10",
      "open": "343.10",
      "high": "343.70",
      "low": "338.40",
      "close": "341.20",
      "average": "340.8836",
      "volume": "596214",
      "turnover": "203234569.8",
      "trades": "3532"
    },
    {
      "date": "2024-05-20",
      "bid": "343.80",
      "ask": "344.10",
      "open": "341.20",
      "high": "347.30",
      "low": "341.20",
      "close": "344.00",
      "average": "344.4626",
      "volume": "489491",
      "turnover": "167772282.15",
      "trades": "2631"
    },
    {
      "date": "2024-05-21",
      "bid": "343.50",
      "ask": "343.70",
      "open": "343.00",
      "high": "345.50",
      "low": "341.90",
      "close": "343.80",
      "average": "343.7787",
      "volume": "595558",
      "turnover": "203242381.5",
      "trades": "2020"
    },
    {
      "date": "2024-05-22",
      "bid": "339.60",
      "ask": "340.00",
      "open": "344.00",
      "high": "345.10",
      "low": "336.30",
      "close": "339.90",
      "average": "339.9481",
      "volume": "683897",
      "turnover": "232484956.15",
      "trades": "3741"
    },
    {
      "date": "2024-05-23",
      "bid": "339.90",
      "ask": "340.00",
      "open": "340.00",
      "high": "343.90",
      "low": "338.60",
      "close": "339.80",
      "average": "340.586",
      "volume": "585467",
      "turnover": "199403139.05",
      "trades": "2906"
    },
    {
      "date": "2024-05-24",
      "bid": "341.00",
      "ask": "341.30",
      "open": "337.00",
      "high": "342.00",
      "low": "333.70",
      "close": "341.20",
      "average": "339.8371",
      "volume": "577821",
      "turnover": "196364112.75",
      "trades": "3265"
    },
    {
      "date": "2024-05-27",
      "bid": "341.40",
      "ask": "341.70",
      "open": "341.20",
      "high": "342.00",
      "low": "336.70",
      "close": "341.60",
      "average": "340.5158",
      "volume": "187990",
      "turnover": "64013462.25",
      "trades": "1478"
    },
    {
      "date": "2024-05-28",
      "bid": "337.40",
      "ask": "337.60",
      "open": "341.30",
      "high": "345.20",
      "low": "336.70",
      "close": "337.10",
      "average": "338.884",
      "volume": "498912",
      "turnover": "169099788.5",
      "trades": "2673"
    },
    {
      "date": "2024-05-29",
      "bid": "324.30",
      "ask": "324.50",
      "open": "334.10",
      "high": "334.20",
      "low": "322.30",
      "close": "323.30",
      "average": "324.3053",
      "volume": "786939",
      "turnover": "255217955.95",
      "trades": "4304"
    },
    {
      "date": "2024-05-30",
      "bid": "321.70",
      "ask": "322.20",
      "open": "321.90",
      "high": "323.20",
      "low": "315.90",
      "close": "320.70",
      "average": "319.7544",
      "volume": "578948",
      "turnover": "185118682.1",
      "trades": "3998"
    },
    {
      "date": "2024-05-31",
      "bid": "318.90",
      "ask": "319.20",
      "open": "320.50",
      "high": "320.80",
      "low": "314.20",
      "close": "318.00",
      "average": "317.8886",
      "volume": "2038475",
      "turnover": "648001978.6",
      "trades": "3985"
    },
    {
      "date": "2024-06-03",
      "bid": "319.70",
      "ask": "319.90",
      "open": "325.50",
      "high": "326.60",
      "low": "315.70",
      "close": "318.60",
      "average": "319.1945",
      "volume": "389500",
      "turnover": "124322256.3",
      "trades": "2732"
    },
    {
      "date": "2024-06-04",
      "bid": "316.10",
      "ask": "316.30",
      "open": "318.60",
      "high": "321.50",
      "low": "315.30",
      "close": "316.80",
      "average": "317.1201",
      "volume": "500331",
      "turnover": "158663593.15",
      "trades": "2676"
    },
    {
      "date": "2024-06-05",
      "bid": "325.40",
      "ask": "325.90",
      "open": "318.00",
      "high": "327.20",
      "low": "318.00",
      "close": "324.80",
      "average": "324.0374",
      "volume": "431090",
      "turnover": "139693434.15",
      "trades": "2361"
    },
    {
      "date": "2024-06-07",
      "bid": "314.70",
      "ask": "314.90",
      "open": "317.00",
      "high": "322.40",
      "low": "306.40",
      "close": "314.80",
      "average": "314.8116",
      "volume": "862135",
      "turnover": "271391809.35",
      "trades": "5156"
    },
    {
      "date": "2024-06-10",
      "bid": "311.60",
      "ask": "312.00",
      "open": "311.50",
      "high": "312.60",
      "low": "308.00",
      "close": "312.60",
      "average": "311.3612",
      "volume": "495470",
      "turnover": "154249627.25",
      "trades": "3006"
    },
    {
      "date": "2024-06-11",
      "bid": "311.50",
      "ask": "311.90",
      "open": "314.00",
      "high": "317.20",
      "low": "311.10",
      "close": "311.10",
      "average": "312.0834",
      "volume": "427387",
      "turnover": "133382670.4",
      "trades": "2426"
    },
    {
      "date": "2024-06-12",
      "bid": "330.50",
      "ask": "331.70",
      "open": "313.20",
      "high": "332.50",
      "low": "312.50",
      "close": "329.40",
      "average": "327.2447",
      "volume": "677881",
      "turnover": "221788851.85",
      "trades": "4199"
    },
    {
      "date": "2024-06-13",
      "bid": "317.80",
      "ask": "318.10",
      "open": "327.70",
      "high": "330.20",
      "low": "316.50",
      "close": "316.60",
      "average": "319.1882",
      "volume": "869150",
      "turnover": "277440965.1",
      "trades": "3878"
    },
    {
      "date": "2024-06-14",
      "bid": "312.50",
      "ask": "312.70",
      "open": "318.10",
      "high": "320.00",
      "low": "310.70",
      "close": "312.50",
      "average": "313.5579",
      "volume": "520754",
      "turnover": "163272495.85",
      "trades": "2534"
    },
    {
      "date": "2024-06-17",
      "bid": "315.30",
      "ask": "315.60",
      "open": "313.00",
      "high": "318.50",
      "low": "311.30",
      "close": "314.10",
      "average": "314.0678",
      "volume": "413918",
      "turnover": "129996429.9",
      "trades": "2751"
    },
    {
      "date": "2024-06-18",
      "bid": "307.80",
      "ask": "308.10",
      "open": "317.90",
      "high": "319.20",
      "low": "302.20",
      "close": "307.60",
      "average": "307.9667",
      "volume": "938347",
      "turnover": "289017656.75",
      "trades": "3646"
    },
    {
      "date": "2024-06-19",
      "bid": "307.60",
      "ask": "308.00",
      "open": "308.00",
      "high": "308.60",
      "low": "305.00",
      "close": "307.60",
      "average": "307.4289",
      "volume": "545165",
      "turnover": "167591190.85",
      "trades": "1598"
    },
    {
      "date": "2024-06-20",
      "bid": "313.00",
      "ask": "313.60",
      "open": "308.40",
      "high": "319.40",
      "low": "308.40",
      "close": "314.40",
      "average": "314.4769",
      "volume": "1007862",
      "turnover": "316957007.75",
      "trades": "2606"
    },
    {
      "date": "2024-06-24",
      "bid": "320.30",
      "ask": "320.60",
      "open": "308.40",
      "high": "323.20",
      "low": "308.40",
      "close": "320.00",
      "average": "318.6351",
      "volume": "667943",
      "turnover": "212742228.65",
      "trades": "3527"
    },
    {
      "date": "2024-06-25",
      "bid": "314.10",
      "ask": "314.40",
      "open": "317.40",
      "high": "318.70",
      "low": "311.60",
      "close": "314.00",
      "average": "314.8408",
      "volume": "507453",
      "turnover": "159764136.75",
      "trades": "2915"
    },
    {
      "date": "2024-06-26",
      "bid": "310.20",
      "ask": "310.50",
      "open": "314.00",
      "high": "316.10",
      "low": "307.80",
      "close": "310.80",
      "average": "311.3783",
      "volume": "402595",
      "turnover": "125348980.55",
      "trades": "2806"
    },
    {
      "date": "2024-06-27",
      "bid": "309.40",
      "ask": "310.20",
      "open": "310.60",
      "high": "310.90",
      "low": "305.30",
      "close": "309.20",
      "average": "308.7534",
      "volume": "330472",
      "turnover": "102021545.9",
      "trades": "2177"
    },
    {
      "date": "2024-06-28",
      "bid": "312.30",
      "ask": "312.60",
      "open": "311.00",
      "high": "316.10",
      "low": "309.80",
      "close": "313.20",
      "average": "313.1954",
      "volume": "534946",
      "turnover": "167542413.5",
      "trades": "2366"
    },
    {
      "date": "2024-07-01",
      "bid": "315.10",
      "ask": "315.50",
      "open": "317.10",
      "high": "319.80",
      "low": "313.90",
      "close": "314.70",
      "average": "315.5629",
      "volume": "288019",
      "turnover": "90887970.3",
      "trades": "2469"
    },
    {
      "date": "2024-07-02",
      "bid": "315.70",
      "ask": "315.90",
      "open": "315.00",
      "high": "317.30",
      "low": "312.20",
      "close": "316.50",
      "average": "315.291",
      "volume": "356249",
      "turnover": "112322187.25",
      "trades": "2193"
    },
    {
      "date": "2024-07-03",
      "bid": "315.40",
      "ask": "315.80",
      "open": "315.10",
      "high": "316.80",
      "low": "309.50",
      "close": "314.80",
      "average": "313.7839",
      "volume": "467639",
      "turnover": "146703439.55",
      "trades": "2603"
    },
    {
      "date": "2024-07-04",
      "bid": "318.40",
      "ask": "318.70",
      "open": "315.30",
      "high": "322.20",
      "low": "314.40",
      "close": "318.70",
      "average": "318.8172",
      "volume": "326205",
      "turnover": "104000226.65",
      "trades": "1956"
    },
    {
      "date": "2024-07-05",
      "bid": "327.20",
      "ask": "328.40",
      "open": "321.00",
      "high": "329.90",
      "low": "320.50",
      "close": "326.10",
      "average": "326.3238",
      "volume": "362683",
      "turnover": "118352852.4",
      "trades": "2980"
    },
    {
      "date": "2024-07-08",
      "bid": "324.50",
      "ask": "324.80",
      "open": "326.00",
      "high": "329.70",
      "low": "323.00",
      "close": "323.00",
      "average": "324.1125",
      "volume": "239693",
      "turnover": "77688283.45",
      "trades": "2055"
    },
    {
      "date": "2024-07-09",
      "bid": "323.80",
      "ask": "323.90",
      "open": "324.20",
      "high": "327.40",
      "low": "323.40",
      "close": "323.80",
      "average": "324.1672",
      "volume": "365092",
      "turnover": "118350382",
      "trades": "2359"
    },
    {
      "date": "2024-07-10",
      "bid": "330.50",
      "ask": "330.90",
      "open": "325.20",
      "high": "331.90",
      "low": "323.90",
      "close": "331.90",
      "average": "330.3216",
      "volume": "312958",
      "turnover": "103361620.9",
      "trades": "2068"
    },
    {
      "date": "2024-07-11",
      "bid": "343.40",
      "ask": "343.70",
      "open": "334.50",
      "high": "345.80",
      "low": "331.90",
      "close": "343.00",
      "average": "341.1964",
      "volume": "567128",
      "turnover": "193477309.5",
      "trades": "3809"
    },
    {
      "date": "2024-07-12",
      "bid": "345.20",
      "ask": "345.40",
      "open": "343.00",
      "high": "345.90",
      "low": "335.30",
      "close": "345.90",
      "average": "343.4315",
      "volume": "443111",
      "turnover": "152177359.8",
      "trades": "2827"
    },
    {
      "date": "2024-07-15",
      "bid": "342.40",
      "ask": "342.60",
      "open": "344.40",
      "high": "346.10",
      "low": "340.30",
      "close": "343.20",
      "average": "343.0376",
      "volume": "249015",
      "turnover": "85408475.45",
      "trades": "2172"
    },
    {
      "date": "2024-07-16",
      "bid": "342.30",
      "ask": "342.50",
      "open": "342.60",
      "high": "345.00",
      "low": "339.20",
      "close": "342.50",
      "average": "342.3518",
      "volume": "397645",
      "turnover": "136134146.1",
      "trades": "1832"
    },
    {
      "date": "2024-07-17",
      "bid": "343.70",
      "ask": "344.00",
      "open": "340.70",
      "high": "344.50",
      "low": "338.80",
      "close": "343.10",
      "average": "342.717",
      "volume": "499306",
      "turnover": "171120601.69",
      "trades": "3793"
    },
    {
      "date": "2024-07-18",
      "bid": "324.50",
      "ask": "324.80",
      "open": "325.00",
      "high": "333.50",
      "low": "315.00",
      "close": "325.40",
      "average": "324.4401",
      "volume": "1551080",
      "turnover": "503170057.5",
      "trades": "11518"
    },
    {
      "date": "2024-07-19",
      "bid": "325.10",
      "ask": "325.60",
      "open": "323.60",
      "high": "327.00",
      "low": "320.70",
      "close": "325.00",
      "average": "324.8055",
      "volume": "653152",
      "turnover": "212146771.6",
      "trades": "4485"
    },
    {
      "date": "2024-07-22",
      "bid": "333.00",
      "ask": "333.20",
      "open": "325.20",
      "high": "334.20",
      "low": "325.20",
      "close": "334.00",
      "average": "331.681",
      "volume": "504158",
      "turnover": "166991272.9",
      "trades": "2934"
    },
    {
      "date": "2024-07-23",
      "bid": "336.30",
      "ask": "336.70",
      "open": "335.90",
      "high": "340.10",
      "low": "332.80",
      "close": "336.40",
      "average": "336.3431",
      "volume": "396183",
      "turnover": "133257756.25",
      "trades": "3663"
    },
    {
      "date": "2024-07-24",
      "bid": "334.80",
      "ask": "334.90",
      "open": "334.40",
      "high": "337.60",
      "low": "331.80",
      "close": "336.60",
      "average": "335.7305",
      "volume": "537338",
      "turnover": "180396934.25",
      "trades": "2535"
    },
    {
      "date": "2024-07-25",
      "bid": "330.00",
      "ask": "330.30",
      "open": "330.00",
      "high": "331.00",
      "low": "318.60",
      "close": "330.70",
      "average": "326.8253",
      "volume": "602336",
      "turnover": "196827209.15",
      "trades": "4902"
    },
    {
      "date": "2024-07-26",
      "bid": "332.40",
      "ask": "332.60",
      "open": "330.70",
      "high": "333.10",
      "low": "326.90",
      "close": "331.00",
      "average": "330.8301",
      "volume": "496668",
      "turnover": "164312354.85",
      "trades": "2347"
    },
    {
      "date": "2024-07-29",
      "bid": "332.60",
      "ask": "333.00",
      "open": "332.00",
      "high": "342.50",
      "low": "332.00",
      "close": "332.10",
      "average": "334.2582",
      "volume": "610231",
      "turnover": "203988908.85",
      "trades": "2891"
    },
    {
      "date": "2024-07-30",
      "bid": "341.70",
      "ask": "342.10",
      "open": "333.60",
      "high": "344.10",
      "low": "333.60",
      "close": "340.90",
      "average": "341.3932",
      "volume": "589768",
      "turnover": "201344119.1",
      "trades": "3756"
    },
    {
      "date": "2024-07-31",
      "bid": "345.30",
      "ask": "345.60",
      "open": "344.00",
      "high": "346.90",
      "low": "341.60",
      "close": "346.90",
      "average": "345.3172",
      "volume": "836697",
      "turnover": "288913722.39",
      "trades": "3675"
    },
    {
      "date": "2024-08-01",
      "bid": "339.60",
      "ask": "340.10",
      "open": "346.80",
      "high": "351.20",
      "low": "339.30",
      "close": "339.40",
      "average": "344.928",
      "volume": "695829",
      "turnover": "240094343.25",
      "trades": "4352"
    },
    {
      "date": "2024-08-02",
      "bid": "315.90",
      "ask": "316.20",
      "open": "334.50",
      "high": "335.50",
      "low": "313.40",
      "close": "313.40",
      "average": "320.7027",
      "volume": "1314563",
      "turnover": "421601943.8",
      "trades": "10467"
    },
    {
      "date": "2024-08-05",
      "bid": "299.60",
      "ask": "300.00",
      "open": "295.80",
      "high": "303.90",
      "low": "282.20",
      "close": "300.00",
      "average": "297.045",
      "volume": "1218750",
      "turnover": "362029466.4",
      "trades": "11231"
    },
    {
      "date": "2024-08-06",
      "bid": "305.40",
      "ask": "306.10",
      "open": "303.90",
      "high": "309.60",
      "low": "298.20",
      "close": "305.10",
      "average": "304.3888",
      "volume": "805016",
      "turnover": "245016193.95",
      "trades": "4451"
    },
    {
      "date": "2024-08-07",
      "bid": "316.30",
      "ask": "316.90",
      "open": "309.50",
      "high": "319.10",
      "low": "308.00",
      "close": "314.90",
      "average": "314.624",
      "volume": "481103",
      "turnover": "151360327.9",
      "trades": "2549"
    },
    {
      "date": "2024-08-08",
      "bid": "314.10",
      "ask": "315.30",
      "open": "310.00",
      "high": "316.10",
      "low": "305.70",
      "close": "312.70",
      "average": "311.213",
      "volume": "580171",
      "turnover": "180645065.21",
      "trades": "2906"
    },
    {
      "date": "2024-08-09",
      "bid": "317.30",
      "ask": "317.60",
      "open": "317.20",
      "high": "320.50",
      "low": "315.70",
      "close": "317.00",
      "average": "317.5304",
      "volume": "346748",
      "turnover": "110106271.85",
      "trades": "1861"
    },
    {
      "date": "2024-08-12",
      "bid": "315.90",
      "ask": "316.50",
      "open": "320.00",
      "high": "323.90",
      "low": "314.50",
      "close": "316.60",
      "average": "317.4741",
      "volume": "338746",
      "turnover": "107784494.15",
      "trades": "2093"
    },
    {
      "date": "2024-08-13",
      "bid": "320.30",
      "ask": "320.60",
      "open": "319.60",
      "high": "323.00",
      "low": "316.20",
      "close": "320.00",
      "average": "319.9629",
      "volume": "454717",
      "turnover": "145492206.19",
      "trades": "3036"
    },
    {
      "date": "2024-08-14",
      "bid": "318.00",
      "ask": "318.20",
      "open": "320.30",
      "high": "323.00",
      "low": "316.60",
      "close": "318.10",
      "average": "318.7144",
      "volume": "767478",
      "turnover": "244615337.55",
      "trades": "5006"
    },
    {
      "date": "2024-08-15",
      "bid": "325.60",
      "ask": "325.90",
      "open": "319.10",
      "high": "329.30",
      "low": "316.70",
      "close": "325.60",
      "average": "322.5551",
      "volume": "573098",
      "turnover": "185373810.7",
      "trades": "3390"
    },
    {
      "date": "2024-08-16",
      "bid": "330.20",
      "ask": "330.60",
      "open": "329.90",
      "high": "333.00",
      "low": "327.10",
      "close": "331.10",
      "average": "330.5236",
      "volume": "709740",
      "turnover": "234578737.65",
      "trades": "2477"
    },
    {
      "date": "2024-08-19",
      "bid": "336.00",
      "ask": "336.70",
      "open": "331.10",
      "high": "337.70",
      "low": "331.00",
      "close": "336.70",
      "average": "336.1283",
      "volume": "617178",
      "turnover": "206456555.75",
      "trades": "3080"
    },
    {
      "date": "2024-08-20",
      "bid": "334.60",
      "ask": "334.90",
      "open": "337.90",
      "high": "341.60",
      "low": "333.80",
      "close": "335.20",
      "average": "336.8931",
      "volume": "496848",
      "turnover": "167385748.1",
      "trades": "2870"
    },
    {
      "date": "2024-08-21",
      "bid": "337.60",
      "ask": "337.70",
      "open": "335.00",
      "high": "338.20",
      "low": "334.50",
      "close": "337.50",
      "average": "337.1864",
      "volume": "568535",
      "turnover": "191696467.1",
      "trades": "2741"
    },
    {
      "date": "2024-08-22",
      "bid": "342.60",
      "ask": "342.90",
      "open": "337.50",
      "high": "344.50",
      "low": "337.20",
      "close": "342.90",
      "average": "341.8133",
      "volume": "430663",
      "turnover": "147224088.4",
      "trades": "3214"
    },
    {
      "date": "2024-08-23",
      "bid": "345.20",
      "ask": "345.80",
      "open": "342.80",
      "high": "347.40",
      "low": "338.60",
      "close": "344.80",
      "average": "343.4571",
      "volume": "406085",
      "turnover": "139468126.94",
      "trades": "3390"
    },
    {
      "date": "2024-08-26",
      "bid": "348.50",
      "ask": "349.00",
      "open": "345.00",
      "high": "350.40",
      "low": "344.30",
      "close": "348.50",
      "average": "348.2404",
      "volume": "231025",
      "turnover": "80459431.7",
      "trades": "2113"
    },
    {
      "date": "2024-08-27",
      "bid": "346.30",
      "ask": "346.60",
      "open": "348.50",
      "high": "350.10",
      "low": "343.50",
      "close": "345.50",
      "average": "346.4366",
      "volume": "488479",
      "turnover": "169228974.65",
      "trades": "2821"
    },
    {
      "date": "2024-08-28",
      "bid": "342.90",
      "ask": "343.30",
      "open": "346.00",
      "high": "347.30",
      "low": "342.90",
      "close": "343.80",
      "average": "344.1134",
      "volume": "298381",
      "turnover": "102680635.4",
      "trades": "2132"
    },
    {
      "date": "2024-08-29",
      "bid": "341.30",
      "ask": "341.50",
      "open": "343.80",
      "high": "348.30",
      "low": "338.30",
      "close": "341.60",
      "average": "343.1523",
      "volume": "6605357",
      "turnover": "2217696722.5",
      "trades": "3587"
    },
    {
      "date": "2024-08-30",
      "bid": "342.00",
      "ask": "342.40",
      "open": "340.60",
      "high": "345.30",
      "low": "340.50",
      "close": "342.80",
      "average": "342.7795",
      "volume": "593296",
      "turnover": "203369834.35",
      "trades": "2253"
    },
    {
      "date": "2024-09-02",
      "bid": "339.70",
      "ask": "340.00",
      "open": "342.10",
      "high": "342.20",
      "low": "333.80",
      "close": "340.00",
      "average": "338.5973",
      "volume": "302724",
      "turnover": "102485960.35",
      "trades": "2238"
    },
    {
      "date": "2024-09-03",
      "bid": "328.70",
      "ask": "329.10",
      "open": "336.00",
      "high": "340.50",
      "low": "327.00",
      "close": "327.90",
      "average": "330.7498",
      "volume": "718197",
      "turnover": "237753379.35",
      "trades": "4175"
    },
    {
      "date": "2024-09-04",
      "bid": "319.20",
      "ask": "319.40",
      "open": "320.30",
      "high": "324.40",
      "low": "313.60",
      "close": "317.70",
      "average": "318.844",
      "volume": "721796",
      "turnover": "230163769.25",
      "trades": "4995"
    },
    {
      "date": "2024-09-05",
      "bid": "318.30",
      "ask": "318.80",
      "open": "315.40",
      "high": "324.20",
      "low": "312.60",
      "close": "318.30",
      "average": "318.3961",
      "volume": "443409",
      "turnover": "141183467.25",
      "trades": "3565"
    },
    {
      "date": "2024-09-06",
      "bid": "316.10",
      "ask": "316.60",
      "open": "317.90",
      "high": "326.80",
      "low": "315.10",
      "close": "317.30",
      "average": "318.6723",
      "volume": "493847",
      "turnover": "157411177.15",
      "trades": "2752"
    },
    {
      "date": "2024-09-09",
      "bid": "322.70",
      "ask": "323.60",
      "open": "319.90",
      "high": "325.50",
      "low": "319.90",
      "close": "324.20",
      "average": "323.857",
      "volume": "479349",
      "turnover": "155243315.77",
      "trades": "2718"
    },
    {
      "date": "2024-09-10",
      "bid": "324.20",
      "ask": "324.60",
      "open": "324.20",
      "high": "332.40",
      "low": "322.80",
      "close": "324.30",
      "average": "325.2126",
      "volume": "665085",
      "turnover": "216410331.05",
      "trades": "2395"
    },
    {
      "date": "2024-09-11",
      "bid": "324.10",
      "ask": "324.20",
      "open": "327.00",
      "high": "330.80",
      "low": "321.40",
      "close": "324.20",
      "average": "325.1646",
      "volume": "879112",
      "turnover": "285863552.89",
      "trades": "2797"
    },
    {
      "date": "2024-09-12",
      "bid": "337.00",
      "ask": "337.20",
      "open": "333.00",
      "high": "338.40",
      "low": "330.90",
      "close": "338.00",
      "average": "336.7243",
      "volume": "583069",
      "turnover": "196317175.45",
      "trades": "3008"
    },
    {
      "date": "2024-09-13",
      "bid": "345.90",
      "ask": "346.30",
      "open": "339.70",
      "high": "347.40",
      "low": "339.30",
      "close": "347.40",
      "average": "345.1595",
      "volume": "595086",
      "turnover": "205375008.9",
      "trades": "2765"
    },
    {
      "date": "2024-09-16",
      "bid": "352.70",
      "ask": "353.90",
      "open": "346.00",
      "high": "359.80",
      "low": "344.50",
      "close": "353.90",
      "average": "354.1002",
      "volume": "766909",
      "turnover": "271588832.1",
      "trades": "4992"
    },
    {
      "date": "2024-09-17",
      "bid": "359.40",
      "ask": "359.80",
      "open": "356.10",
      "high": "361.50",
      "low": "354.10",
      "close": "359.30",
      "average": "359.1319",
      "volume": "637297",
      "turnover": "228880357.75",
      "trades": "4117"
    },
    {
      "date": "2024-09-18",
      "bid": "352.70",
      "ask": "352.80",
      "open": "351.00",
      "high": "354.30",
      "low": "350.50",
      "close": "352.50",
      "average": "352.399",
      "volume": "645434",
      "turnover": "227437634.7",
      "trades": "4069"
    },
    {
      "date": "2024-09-19",
      "bid": "362.30",
      "ask": "362.50",
      "open": "363.00",
      "high": "364.60",
      "low": "358.50",
      "close": "361.80",
      "average": "360.2859",
      "volume": "1924056",
      "turnover": "693250729.6",
      "trades": "6170"
    },
    {
      "date": "2024-09-20",
      "bid": "364.40",
      "ask": "364.70",
      "open": "361.00",
      "high": "367.80",
      "low": "360.00",
      "close": "365.00",
      "average": "364.9197",
      "volume": "2565432",
      "turnover": "936175919.7",
      "trades": "4716"
    },
    {
      "date": "2024-09-23",
      "bid": "364.80",
      "ask": "365.10",
      "open": "365.00",
      "high": "369.90",
      "low": "362.10",
      "close": "366.20",
      "average": "366.0358",
      "volume": "972248",
      "turnover": "353604184.95",
      "trades": "4793"
    },
    {
      "date": "2024-09-24",
      "bid": "349.00",
      "ask": "349.40",
      "open": "366.50",
      "high": "366.50",
      "low": "344.00",
      "close": "347.30",
      "average": "351.6268",
      "volume": "5007747",
      "turnover": "1755083528.7",
      "trades": "7624"
    },
    {
      "date": "2024-09-25",
      "bid": "342.80",
      "ask": "343.00",
      "open": "344.30",
      "high": "348.90",
      "low": "339.50",
      "close": "341.20",
      "average": "342.0801",
      "volume": "1093284",
      "turnover": "373985629.5",
      "trades": "5699"
    },
    {
      "date": "2024-09-26",
      "bid": "347.60",
      "ask": "347.80",
      "open": "347.40",
      "high": "350.00",
      "low": "341.90",
      "close": "346.10",
      "average": "345.1669",
      "volume": "1181116",
      "turnover": "407737411.3",
      "trades": "4188"
    },
    {
      "date": "2024-09-27",
      "bid": "349.80",
      "ask": "350.00",
      "open": "346.10",
      "high": "354.40",
      "low": "343.40",
      "close": "348.30",
      "average": "347.7205",
      "volume": "786327",
      "turnover": "273305993.39",
      "trades": "3914"
    },
    {
      "date": "2024-09-30",
      "bid": "346.10",
      "ask": "346.50",
      "open": "346.00",
      "high": "352.00",
      "low": "344.90",
      "close": "347.50",
      "average": "347.5749",
      "volume": "736691",
      "turnover": "256066389.3",
      "trades": "3800"
    },
    {
      "date": "2024-10-01",
      "bid": "344.60",
      "ask": "344.70",
      "open": "348.00",
      "high": "353.60",
      "low": "341.90",
      "close": "344.70",
      "average": "346.6786",
      "volume": "772402",
      "turnover": "268176901.65",
      "trades": "3875"
    },
    {
      "date": "2024-10-02",
      "bid": "334.90",
      "ask": "335.20",
      "open": "345.30",
      "high": "345.30",
      "low": "322.30",
      "close": "334.40",
      "average": "331.7971",
      "volume": "5770467",
      "turnover": "1868569150.4",
      "trades": "12108"
    },
    {
      "date": "2024-10-03",
      "bid": "333.00",
      "ask": "333.30",
      "open": "334.10",
      "high": "335.60",
      "low": "328.00",
      "close": "333.10",
      "average": "332.7322",
      "volume": "579131",
      "turnover": "192694050",
      "trades": "3234"
    },
    {
      "date": "2024-10-04",
      "bid": "341.30",
      "ask": "341.50",
      "open": "333.10",
      "high": "343.50",
      "low": "331.70",
      "close": "340.00",
      "average": "340.086",
      "volume": "1050946",
      "turnover": "357605862.15",
      "trades": "4136"
    },
    {
      "date": "2024-10-07",
      "bid": "333.60",
      "ask": "334.30",
      "open": "339.00",
      "high": "339.00",
      "low": "331.50",
      "close": "334.80",
      "average": "334.6843",
      "volume": "664327",
      "turnover": "222337885.4",
      "trades": "4139"
    },
    {
      "date": "2024-10-08",
      "bid": "332.10",
      "ask": "332.60",
      "open": "332.10",
      "high": "334.40",
      "low": "327.90",
      "close": "332.60",
      "average": "332.3519",
      "volume": "554426",
      "turnover": "184257847.5",
      "trades": "2434"
    },
    {
      "date": "2024-10-09",
      "bid": "333.60",
      "ask": "334.50",
      "open": "332.50",
      "high": "334.60",
      "low": "329.40",
      "close": "333.60",
      "average": "333.0224",
      "volume": "439837",
      "turnover": "146468180.25",
      "trades": "2373"
    },
    {
      "date": "2024-10-10",
      "bid": "322.30",
      "ask": "322.60",
      "open": "327.60",
      "high": "329.00",
      "low": "320.00",
      "close": "322.60",
      "average": "323.0279",
      "volume": "869569",
      "turnover": "280965770.75",
      "trades": "6804"
    },
    {
      "date": "2024-10-11",
      "bid": "329.60",
      "ask": "330.00",
      "open": "324.40",
      "high": "332.30",
      "low": "323.60",
      "close": "329.80",
      "average": "328.6301",
      "volume": "410425",
      "turnover": "134874169.6",
      "trades": "3303"
    },
    {
      "date": "2024-10-14",
      "bid": "329.00",
      "ask": "329.20",
      "open": "329.80",
      "high": "333.10",
      "low": "325.10",
      "close": "330.60",
      "average": "329.8614",
      "volume": "690335",
      "turnover": "227577190.35",
      "trades": "2779"
    },
    {
      "date": "2024-10-15",
      "bid": "329.30",
      "ask": "329.60",
      "open": "332.50",
      "high": "336.50",
      "low": "324.70",
      "close": "329.10",
      "average": "329.8894",
      "volume": "662274",
      "turnover": "218510438.85",
      "trades": "3316"
    },
    {
      "date": "2024-10-16",
      "bid": "328.40",
      "ask": "328.50",
      "open": "327.90",
      "high": "331.50",
      "low": "325.70",
      "close": "328.10",
      "average": "328.4732",
      "volume": "957008",
      "turnover": "314349187.32",
      "trades": "4183"
    },
    {
      "date": "2024-10-17",
      "bid": "332.50",
      "ask": "332.70",
      "open": "333.00",
      "high": "338.60",
      "low": "327.30",
      "close": "332.30",
      "average": "332.985",
      "volume": "720264",
      "turnover": "239929623.3",
      "trades": "4277"
    },
    {
      "date": "2024-10-18",
      "bid": "323.90",
      "ask": "324.30",
      "open": "325.00",
      "high": "325.20",
      "low": "312.20",
      "close": "325.00",
      "average": "320.56",
      "volume": "2024272",
      "turnover": "648233815.29",
      "trades": "12568"
    },
    {
      "date": "2024-10-21",
      "bid": "321.20",
      "ask": "321.90",
      "open": "323.10",
      "high": "325.90",
      "low": "318.00",
      "close": "322.50",
      "average": "322.4821",
      "volume": "895251",
      "turnover": "290031418.14",
      "trades": "5737"
    },
    {
      "date": "2024-10-22",
      "bid": "321.70",
      "ask": "322.50",
      "open": "322.30",
      "high": "325.70",
      "low": "317.30",
      "close": "320.80",
      "average": "321.1719",
      "volume": "679370",
      "turnover": "218219814.45",
      "trades": "4171"
    },
    {
      "date": "2024-10-23",
      "bid": "317.40",
      "ask": "318.10",
      "open": "317.80",
      "high": "322.70",
      "low": "311.90",
      "close": "316.60",
      "average": "317.0119",
      "volume": "928977",
      "turnover": "294458098.39",
      "trades": "5834"
    },
    {
      "date": "2024-10-24",
      "bid": "318.50",
      "ask": "318.70",
      "open": "316.00",
      "high": "321.70",
      "low": "314.10",
      "close": "318.50",
      "average": "317.4122",
      "volume": "902176",
      "turnover": "286366650.89",
      "trades": "4334"
    },
    {
      "date": "2024-10-25",
      "bid": "320.30",
      "ask": "320.80",
      "open": "315.00",
      "high": "322.80",
      "low": "314.40",
      "close": "320.00",
      "average": "318.7659",
      "volume": "728115",
      "turnover": "232134920.6",
      "trades": "3904"
    },
    {
      "date": "2024-10-28",
      "bid": "322.30",
      "ask": "322.60",
      "open": "321.40",
      "high": "324.50",
      "low": "321.00",
      "close": "321.30",
      "average": "322.083",
      "volume": "703816",
      "turnover": "226840354.85",
      "trades": "4865"
    },
    {
      "date": "2024-10-29",
      "bid": "320.50",
      "ask": "320.80",
      "open": "322.60",
      "high": "324.60",
      "low": "317.50",
      "close": "320.30",
      "average": "321.0479",
      "volume": "747206",
      "turnover": "239814291.8",
      "trades": "5316"
    },
    {
      "date": "2024-10-30",
      "bid": "317.80",
      "ask": "318.00",
      "open": "320.00",
      "high": "321.80",
      "low": "311.90",
      "close": "316.90",
      "average": "317.075",
      "volume": "1205196",
      "turnover": "382148600.85",
      "trades": "4011"
    },
    {
      "date": "2024-10-31",
      "bid": "308.10",
      "ask": "308.40",
      "open": "312.70",
      "high": "316.10",
      "low": "307.20",
      "close": "309.00",
      "average": "310.0757",
      "volume": "1114658",
      "turnover": "345688676.85",
      "trades": "5587"
    },
    {
      "date": "2024-11-01",
      "bid": "310.20",
      "ask": "310.30",
      "open": "310.00",
      "high": "311.20",
      "low": "308.20",
      "close": "308.20",
      "average": "308.7127",
      "volume": "389848",
      "turnover": "120358273.4",
      "trades": "2199"
    },
    {
      "date": "2024-11-04",
      "bid": "306.60",
      "ask": "307.00",
      "open": "308.20",
      "high": "309.70",
      "low": "305.30",
      "close": "306.30",
      "average": "306.9897",
      "volume": "755453",
      "turnover": "231990526",
      "trades": "4168"
    },
    {
      "date": "2024-11-05",
      "bid": "305.40",
      "ask": "305.80",
      "open": "306.10",
      "high": "307.00",
      "low": "302.20",
      "close": "306.00",
      "average": "305.398",
      "volume": "846856",
      "turnover": "258587122.2",
      "trades": "4968"
    },
    {
      "date": "2024-11-06",
      "bid": "308.20",
      "ask": "308.30",
      "open": "311.50",
      "high": "318.20",
      "low": "307.30",
      "close": "307.30",
      "average": "311.2606",
      "volume": "934212",
      "turnover": "290889683.55",
      "trades": "5552"
    },
    {
      "date": "2024-11-07",
      "bid": "314.80",
      "ask": "315.20",
      "open": "307.80",
      "high": "317.20",
      "low": "307.80",
      "close": "314.90",
      "average": "314.5607",
      "volume": "686329",
      "turnover": "215882285.95",
      "trades": "3809"
    },
    {
      "date": "2024-11-08",
      "bid": "309.90",
      "ask": "310.30",
      "open": "316.10",
      "high": "317.70",
      "low": "308.70",
      "close": "310.40",
      "average": "311.1288",
      "volume": "700010",
      "turnover": "217786158.65",
      "trades": "4850"
    },
    {
      "date": "2024-11-11",
      "bid": "313.20",
      "ask": "313.40",
      "open": "313.30",
      "high": "316.30",
      "low": "311.50",
      "close": "313.30",
      "average": "313.6638",
      "volume": "416610",
      "turnover": "130675880",
      "trades": "2473"
    },
    {
      "date": "2024-11-12",
      "bid": "301.90",
      "ask": "302.10",
      "open": "309.10",
      "high": "309.90",
      "low": "300.70",
      "close": "300.70",
      "average": "302.4342",
      "volume": "928658",
      "turnover": "281371017.39",
      "trades": "4062"
    },
    {
      "date": "2024-11-13",
      "bid": "294.80",
      "ask": "295.00",
      "open": "300.00",
      "high": "301.90",
      "low": "292.40",
      "close": "295.80",
      "average": "295.7389",
      "volume": "929493",
      "turnover": "274944062.95",
      "trades": "5076"
    },
    {
      "date": "2024-11-14",
      "bid": "295.30",
      "ask": "295.40",
      "open": "297.00",
      "high": "298.20",
      "low": "293.80",
      "close": "295.70",
      "average": "295.4188",
      "volume": "889317",
      "turnover": "262665459.2",
      "trades": "4372"
    },
    {
      "date": "2024-11-15",
      "bid": "293.80",
      "ask": "294.00",
      "open": "292.20",
      "high": "295.60",
      "low": "288.30",
      "close": "293.90",
      "average": "293.1856",
      "volume": "601424",
      "turnover": "176308178.65",
      "trades": "3656"
    },
    {
      "date": "2024-11-18",
      "bid": "294.90",
      "ask": "295.10",
      "open": "292.40",
      "high": "296.50",
      "low": "289.50",
      "close": "295.00",
      "average": "293.7985",
      "volume": "596520",
      "turnover": "175383032",
      "trades": "4716"
    },
    {
      "date": "2024-11-19",
      "bid": "292.20",
      "ask": "292.40",
      "open": "297.20",
      "high": "300.20",
      "low": "287.00",
      "close": "291.90",
      "average": "291.3427",
      "volume": "559810",
      "turnover": "163093156.75",
      "trades": "3682"
    },
    {
      "date": "2024-11-20",
      "bid": "295.00",
      "ask": "295.20",
      "open": "295.50",
      "high": "299.10",
      "low": "293.40",
      "close": "294.40",
      "average": "295.4664",
      "volume": "647697",
      "turnover": "191453435.85",
      "trades": "3527"
    },
    {
      "date": "2024-11-21",
      "bid": "299.80",
      "ask": "300.20",
      "open": "293.60",
      "high": "300.20",
      "low": "292.10",
      "close": "299.40",
      "average": "298.0324",
      "volume": "595502",
      "turnover": "177424427.05",
      "trades": "3759"
    },
    {
      "date": "2024-11-22",
      "bid": "307.90",
      "ask": "308.40",
      "open": "300.70",
      "high": "310.00",
      "low": "300.70",
      "close": "307.10",
      "average": "306.8415",
      "volume": "1090330",
      "turnover": "334654874.32",
      "trades": "5327"
    },
    {
      "date": "2024-11-25",
      "bid": "318.10",
      "ask": "318.20",
      "open": "312.40",
      "high": "318.40",
      "low": "309.60",
      "close": "317.20",
      "average": "316.8931",
      "volume": "1777418",
      "turnover": "563198604.65",
      "trades": "5330"
    },
    {
      "date": "2024-11-26",
      "bid": "312.70",
      "ask": "313.10",
      "open": "313.80",
      "high": "317.00",
      "low": "312.00",
      "close": "313.40",
      "average": "313.9097",
      "volume": "469693",
      "turnover": "147455281.85",
      "trades": "3373"
    },
    {
      "date": "2024-11-27",
      "bid": "316.50",
      "ask": "317.00",
      "open": "313.20",
      "high": "318.30",
      "low": "313.20",
      "close": "315.70",
      "average": "315.3564",
      "volume": "936081",
      "turnover": "295204182.39",
      "trades": "4533"
    },
    {
      "date": "2024-11-28",
      "bid": "315.60",
      "ask": "316.00",
      "open": "318.40",
      "high": "319.50",
      "low": "314.80",
      "close": "315.80",
      "average": "316.1505",
      "volume": "316797",
      "turnover": "100182369.1",
      "trades": "2156"
    },
    {
      "date": "2024-11-29",
      "bid": "320.70",
      "ask": "321.10",
      "open": "315.50",
      "high": "330.50",
      "low": "312.60",
      "close": "330.50",
      "average": "329.5485",
      "volume": "5501222",
      "turnover": "1812722396.5",
      "trades": "4264"
    },
    {
      "date": "2024-12-02",
      "bid": "323.70",
      "ask": "324.10",
      "open": "325.80",
      "high": "327.40",
      "low": "320.00",
      "close": "324.20",
      "average": "324.4668",
      "volume": "942888",
      "turnover": "305925272.6",
      "trades": "5650"
    },
    {
      "date": "2024-12-03",
      "bid": "325.00",
      "ask": "325.10",
      "open": "324.30",
      "high": "325.40",
      "low": "320.80",
      "close": "325.40",
      "average": "324.8752",
      "volume": "730349",
      "turnover": "237246446.28",
      "trades": "3215"
    },
    {
      "date": "2024-12-04",
      "bid": "322.10",
      "ask": "322.60",
      "open": "326.40",
      "high": "328.40",
      "low": "321.30",
      "close": "322.30",
      "average": "323.3965",
      "volume": "1205572",
      "turnover": "389872239.4",
      "trades": "7583"
    },
    {
      "date": "2024-12-05",
      "bid": "327.50",
      "ask": "328.10",
      "open": "322.10",
      "high": "328.70",
      "low": "321.90",
      "close": "327.50",
      "average": "326.9647",
      "volume": "580701",
      "turnover": "189824396.3",
      "trades": "3052"
    },
    {
      "date": "2024-12-06",
      "bid": "326.40",
      "ask": "326.60",
      "open": "327.50",
      "high": "328.80",
      "low": "324.60",
      "close": "326.90",
      "average": "326.7653",
      "volume": "349952",
      "turnover": "114352210.75",
      "trades": "2122"
    },
    {
      "date": "2024-12-09",
      "bid": "325.70",
      "ask": "326.20",
      "open": "327.00",
      "high": "329.90",
      "low": "325.00",
      "close": "326.90",
      "average": "327.3409",
      "volume": "660393",
      "turnover": "216182903.05",
      "trades": "3405"
    },
    {
      "date": "2024-12-10",
      "bid": "323.60",
      "ask": "323.70",
      "open": "324.90",
      "high": "326.70",
      "low": "320.10",
      "close": "323.50",
      "average": "323.53",
      "volume": "467698",
      "turnover": "151319018.5",
      "trades": "2940"
    },
    {
      "date": "2024-12-11",
      "bid": "321.20",
      "ask": "321.70",
      "open": "323.10",
      "high": "325.00",
      "low": "317.30",
      "close": "321.40",
      "average": "321.3632",
      "volume": "694512",
      "turnover": "223167868.05",
      "trades": "3678"
    },
    {
      "date": "2024-12-12",
      "bid": "316.70",
      "ask": "316.90",
      "open": "321.70",
      "high": "322.40",
      "low": "314.90",
      "close": "316.80",
      "average": "316.9415",
      "volume": "728163",
      "turnover": "230784603.7",
      "trades": "3830"
    },
    {
      "date": "2024-12-13",
      "bid": "315.20",
      "ask": "315.70",
      "open": "316.40",
      "high": "321.90",
      "low": "314.40",
      "close": "315.20",
      "average": "316.6731",
      "volume": "385295",
      "turnover": "122048759.46",
      "trades": "2557"
    },
    {
      "date": "2024-12-16",
      "bid": "322.40",
      "ask": "322.60",
      "open": "314.80",
      "high": "323.00",
      "low": "314.30",
      "close": "321.80",
      "average": "320.8197",
      "volume": "694240",
      "turnover": "222724479.15",
      "trades": "3455"
    },
    {
      "date": "2024-12-17",
      "bid": "318.10",
      "ask": "318.40",
      "open": "319.80",
      "high": "320.50",
      "low": "317.00",
      "close": "317.90",
      "average": "318.1112",
      "volume": "381978",
      "turnover": "121511856.55",
      "trades": "2543"
    },
    {
      "date": "2024-12-18",
      "bid": "321.70",
      "ask": "323.40",
      "open": "319.60",
      "high": "325.50",
      "low": "318.00",
      "close": "322.50",
      "average": "322.4273",
      "volume": "719451",
      "turnover": "231968545.4",
      "trades": "3670"
    },
    {
      "date": "2024-12-19",
      "bid": "297.60",
      "ask": "297.90",
      "open": "310.30",
      "high": "310.90",
      "low": "291.30",
      "close": "297.30",
      "average": "297.4654",
      "volume": "2558007",
      "turnover": "761020255.65",
      "trades": "16242"
    },
    {
      "date": "2024-12-20",
      "bid": "304.80",
      "ask": "305.50",
      "open": "294.00",
      "high": "306.10",
      "low": "293.20",
      "close": "304.80",
      "average": "304.2236",
      "volume": "6914951",
      "turnover": "2103017244.8",
      "trades": "9501"
    },
    {
      "date": "2024-12-23",
      "bid": "302.70",
      "ask": "303.00",
      "open": "303.40",
      "high": "305.10",
      "low": "300.10",
      "close": "302.60",
      "average": "302.6387",
      "volume": "529843",
      "turnover": "160348221.6",
      "trades": "2947"
    },
    {
      "date": "2024-12-27",
      "bid": "310.70",
      "ask": "310.90",
      "open": "304.20",
      "high": "311.70",
      "low": "304.00",
      "close": "310.20",
      "average": "309.8706",
      "volume": "621230",
      "turnover": "192530395.45",
      "trades": "3266"
    },
    {
      "date": "2024-12-30",
      "bid": "305.60",
      "ask": "306.00",
      "open": "309.20",
      "high": "309.70",
      "low": "303.60",
      "close": "306.10",
      "average": "306.2892",
      "volume": "398808",
      "turnover": "122155531.65",
      "trades": "2548"
    },
    {
      "date": "2025-01-02",
      "bid": "309.00",
      "ask": "309.40",
      "open": "307.90",
      "high": "310.80",
      "low": "307.00",
      "close": "309.20",
      "average": "309.1017",
      "volume": "396742",
      "turnover": "122629549.6",
      "trades": "2629"
    },
    {
      "date": "2025-01-03",
      "bid": "312.00",
      "ask": "312.30",
      "open": "309.20",
      "high": "315.60",
      "low": "309.10",
      "close": "311.50",
      "average": "311.9678",
      "volume": "471985",
      "turnover": "147248847.8",
      "trades": "3366"
    },
    {
      "date": "2025-01-07",
      "bid": "313.10",
      "ask": "313.50",
      "open": "317.60",
      "high": "322.20",
      "low": "309.60",
      "close": "313.60",
      "average": "316.3679",
      "volume": "1222276",
      "turnover": "386757128",
      "trades": "5428"
    },
    {
      "date": "2025-01-08",
      "bid": "317.40",
      "ask": "318.00",
      "open": "321.00",
      "high": "324.50",
      "low": "314.60",
      "close": "318.40",
      "average": "318.6825",
      "volume": "829613",
      "turnover": "264382328.85",
      "trades": "6184"
    },
    {
      "date": "2025-01-09",
      "bid": "320.00",
      "ask": "320.40",
      "open": "318.00",
      "high": "323.10",
      "low": "315.40",
      "close": "320.50",
      "average": "320.3764",
      "volume": "538704",
      "turnover": "172592090.55",
      "trades": "4087"
    },
    {
      "date": "2025-01-10",
      "bid": "316.50",
      "ask": "316.70",
      "open": "321.00",
      "high": "325.80",
      "low": "314.20",
      "close": "316.40",
      "average": "318.0138",
      "volume": "947900",
      "turnover": "301551878.3",
      "trades": "4388"
    },
    {
      "date": "2025-01-13",
      "bid": "307.40",
      "ask": "307.80",
      "open": "313.20",
      "high": "314.40",
      "low": "306.00",
      "close": "306.40",
      "average": "307.6736",
      "volume": "836183",
      "turnover": "257284483.2",
      "trades": "5168"
    },
    {
      "date": "2025-01-14",
      "bid": "312.20",
      "ask": "312.70",
      "open": "309.50",
      "high": "315.10",
      "low": "308.00",
      "close": "313.00",
      "average": "312.6452",
      "volume": "606287",
      "turnover": "189538220.9",
      "trades": "2952"
    },
    {
      "date": "2025-01-15",
      "bid": "333.40",
      "ask": "333.50",
      "open": "312.70",
      "high": "336.10",
      "low": "309.20",
      "close": "336.10",
      "average": "331.6932",
      "volume": "1997675",
      "turnover": "661914169.54",
      "trades": "6781"
    },
    {
      "date": "2025-01-16",
      "bid": "339.40",
      "ask": "339.60",
      "open": "338.90",
      "high": "340.50",
      "low": "334.20",
      "close": "339.90",
      "average": "339.0308",
      "volume": "839359",
      "turnover": "284552814.64",
      "trades": "3402"
    },
    {
      "date": "2025-01-17",
      "bid": "337.30",
      "ask": "337.60",
      "open": "341.70",
      "high": "343.10",
      "low": "336.50",
      "close": "337.70",
      "average": "339.1029",
      "volume": "927246",
      "turnover": "314640973.45",
      "trades": "3868"
    },
    {
      "date": "2025-01-20",
      "bid": "337.00",
      "ask": "337.40",
      "open": "338.50",
      "high": "338.50",
      "low": "332.50",
      "close": "335.50",
      "average": "335.5051",
      "volume": "571254",
      "turnover": "190614469.25",
      "trades": "2714"
    },
    {
      "date": "2025-01-21",
      "bid": "340.00",
      "ask": "340.60",
      "open": "336.50",
      "high": "342.00",
      "low": "336.40",
      "close": "341.50",
      "average": "341.0193",
      "volume": "840056",
      "turnover": "286436677.7",
      "trades": "3238"
    },
    {
      "date": "2025-01-22",
      "bid": "345.40",
      "ask": "346.10",
      "open": "340.00",
      "high": "348.20",
      "low": "340.00",
      "close": "346.60",
      "average": "346.1533",
      "volume": "1861602",
      "turnover": "644243098.75",
      "trades": "6089"
    },
    {
      "date": "2025-01-23",
      "bid": "378.20",
      "ask": "378.70",
      "open": "369.20",
      "high": "384.80",
      "low": "361.80",
      "close": "377.50",
      "average": "374.4759",
      "volume": "3034227",
      "turnover": "1133456923.49",
      "trades": "21647"
    },
    {
      "date": "2025-01-24",
      "bid": "362.70",
      "ask": "363.00",
      "open": "374.80",
      "high": "374.80",
      "low": "361.70",
      "close": "361.70",
      "average": "364.711",
      "volume": "3397434",
      "turnover": "1239612565.4",
      "trades": "9586"
    },
    {
      "date": "2025-01-27",
      "bid": "356.80",
      "ask": "357.60",
      "open": "354.10",
      "high": "358.50",
      "low": "351.50",
      "close": "357.90",
      "average": "356.0653",
      "volume": "1194625",
      "turnover": "425078271.1",
      "trades": "6959"
    },
    {
      "date": "2025-01-28",
      "bid": "353.60",
      "ask": "355.40",
      "open": "358.50",
      "high": "358.50",
      "low": "349.40",
      "close": "352.60",
      "average": "352.2405",
      "volume": "1358020",
      "turnover": "478450995.5",
      "trades": "4922"
    },
    {
      "date": "2025-01-29",
      "bid": "353.40",
      "ask": "353.70",
      "open": "356.70",
      "high": "359.30",
      "low": "351.30",
      "close": "352.20",
      "average": "353.0397",
      "volume": "851291",
      "turnover": "300595845.5",
      "trades": "4257"
    },
    {
      "date": "2025-01-30",
      "bid": "359.20",
      "ask": "359.60",
      "open": "354.80",
      "high": "360.90",
      "low": "352.00",
      "close": "359.40",
      "average": "358.8927",
      "volume": "912563",
      "turnover": "327448389.14",
      "trades": "4594"
    },
    {
      "date": "2025-01-31",
      "bid": "364.40",
      "ask": "364.80",
      "open": "360.00",
      "high": "366.10",
      "low": "357.40",
      "close": "364.60",
      "average": "363.8821",
      "volume": "948706",
      "turnover": "345211755.65",
      "trades": "4063"
    },
    {
      "date": "2025-02-03",
      "bid": "361.60",
      "ask": "361.90",
      "open": "356.00",
      "high": "362.00",
      "low": "348.90",
      "close": "362.00",
      "average": "358.7627",
      "volume": "737201",
      "turnover": "264376485.85",
      "trades": "5498"
    },
    {
      "date": "2025-02-04",
      "bid": "361.90",
      "ask": "362.30",
      "open": "361.90",
      "high": "364.50",
      "low": "357.00",
      "close": "361.50",
      "average": "361.7389",
      "volume": "521007",
      "turnover": "188494221.25",
      "trades": "3703"
    },
    {
      "date": "2025-02-05",
      "bid": "363.80",
      "ask": "364.20",
      "open": "362.30",
      "high": "364.50",
      "low": "358.90",
      "close": "364.00",
      "average": "363.4433",
      "volume": "520051",
      "turnover": "188988940.95",
      "trades": "2715"
    },
    {
      "date": "2025-02-06",
      "bid": "369.60",
      "ask": "369.90",
      "open": "364.50",
      "high": "370.80",
      "low": "363.20",
      "close": "368.80",
      "average": "368.0289",
      "volume": "763863",
      "turnover": "281246976.85",
      "trades": "4180"
    },
    {
      "date": "2025-02-07",
      "bid": "361.40",
      "ask": "362.30",
      "open": "369.10",
      "high": "369.40",
      "low": "358.30",
      "close": "362.40",
      "average": "363.0655",
      "volume": "575219",
      "turnover": "208843490.25",
      "trades": "3955"
    },
    {
      "date": "2025-02-10",
      "bid": "365.40",
      "ask": "366.00",
      "open": "362.00",
      "high": "366.60",
      "low": "361.40",
      "close": "365.60",
      "average": "365.5544",
      "volume": "654931",
      "turnover": "239471697.85",
      "trades": "2164"
    },
    {
      "date": "2025-02-11",
      "bid": "367.20",
      "ask": "367.70",
      "open": "363.50",
      "high": "367.90",
      "low": "361.90",
      "close": "367.00",
      "average": "366.6213",
      "volume": "867464",
      "turnover": "317995305.2",
      "trades": "2904"
    },
    {
      "date": "2025-02-12",
      "bid": "359.30",
      "ask": "359.90",
      "open": "367.50",
      "high": "368.70",
      "low": "357.50",
      "close": "359.90",
      "average": "362.7396",
      "volume": "1145381",
      "turnover": "415635719.39",
      "trades": "3944"
    },
    {
      "date": "2025-02-13",
      "bid": "366.00",
      "ask": "366.40",
      "open": "365.00",
      "high": "369.30",
      "low": "361.80",
      "close": "365.00",
      "average": "365.3159",
      "volume": "711071",
      "turnover": "259758082.85",
      "trades": "3348"
    },
    {
      "date": "2025-02-14",
      "bid": "369.40",
      "ask": "369.70",
      "open": "366.50",
      "high": "371.60",
      "low": "365.50",
      "close": "370.00",
      "average": "369.7453",
      "volume": "1358763",
      "turnover": "502398662.95",
      "trades": "5903"
    },
    {
      "date": "2025-02-17",
      "bid": "367.00",
      "ask": "367.40",
      "open": "368.90",
      "high": "369.10",
      "low": "362.70",
      "close": "367.80",
      "average": "367.1398",
      "volume": "535077",
      "turnover": "196437799.05",
      "trades": "3025"
    },
    {
      "date": "2025-02-18",
      "bid": "367.60",
      "ask": "368.00",
      "open": "369.40",
      "high": "369.50",
      "low": "364.20",
      "close": "368.00",
      "average": "368.0605",
      "volume": "474372",
      "turnover": "174587039.6",
      "trades": "2571"
    },
    {
      "date": "2025-02-19",
      "bid": "356.90",
      "ask": "357.20",
      "open": "367.10",
      "high": "369.40",
      "low": "355.70",
      "close": "357.90",
      "average": "359.2906",
      "volume": "681833",
      "turnover": "244922097.7",
      "trades": "4032"
    },
    {
      "date": "2025-02-20",
      "bid": "355.70",
      "ask": "356.10",
      "open": "358.10",
      "high": "362.00",
      "low": "353.50",
      "close": "353.50",
      "average": "355.198",
      "volume": "925402",
      "turnover": "328969098.7",
      "trades": "3442"
    },
    {
      "date": "2025-02-21",
      "bid": "350.70",
      "ask": "351.10",
      "open": "353.90",
      "high": "357.10",
      "low": "348.70",
      "close": "349.90",
      "average": "350.9435",
      "volume": "871607",
      "turnover": "305958509.5",
      "trades": "5430"
    },
    {
      "date": "2025-02-24",
      "bid": "343.40",
      "ask": "343.60",
      "open": "349.90",
      "high": "352.20",
      "low": "339.60",
      "close": "343.80",
      "average": "344.114",
      "volume": "720850",
      "turnover": "247414691.05",
      "trades": "4493"
    },
    {
      "date": "2025-02-25",
      "bid": "335.60",
      "ask": "338.00",
      "open": "343.00",
      "high": "345.60",
      "low": "333.70",
      "close": "336.80",
      "average": "337.4539",
      "volume": "781863",
      "turnover": "263954703.55",
      "trades": "5291"
    },
    {
      "date": "2025-02-26",
      "bid": "342.10",
      "ask": "342.40",
      "open": "338.60",
      "high": "344.10",
      "low": "338.60",
      "close": "341.10",
      "average": "341.2635",
      "volume": "695307",
      "turnover": "237301690.7",
      "trades": "3296"
    },
    {
      "date": "2025-02-27",
      "bid": "332.60",
      "ask": "333.50",
      "open": "338.10",
      "high": "339.30",
      "low": "331.30",
      "close": "332.80",
      "average": "333.9736",
      "volume": "758860",
      "turnover": "253475533.65",
      "trades": "5744"
    },
    {
      "date": "2025-02-28",
      "bid": "333.60",
      "ask": "333.80",
      "open": "329.40",
      "high": "335.00",
      "low": "327.20",
      "close": "333.30",
      "average": "333.1249",
      "volume": "868765",
      "turnover": "289412414.55",
      "trades": "3995"
    },
    {
      "date": "2025-03-03",
      "bid": "335.40",
      "ask": "335.80",
      "open": "334.90",
      "high": "336.90",
      "low": "330.60",
      "close": "334.10",
      "average": "334.0221",
      "volume": "554774",
      "turnover": "185301113.05",
      "trades": "4153"
    },
    {
      "date": "2025-03-04",
      "bid": "315.30",
      "ask": "315.50",
      "open": "328.70",
      "high": "330.00",
      "low": "314.70",
      "close": "314.70",
      "average": "318.7383",
      "volume": "794843",
      "turnover": "253505677.55",
      "trades": "7346"
    },
    {
      "date": "2025-03-05",
      "bid": "320.40",
      "ask": "320.70",
      "open": "321.50",
      "high": "325.20",
      "low": "316.50",
      "close": "319.00",
      "average": "319.8374",
      "volume": "768990",
      "turnover": "245982482.8",
      "trades": "5199"
    },
    {
      "date": "2025-03-06",
      "bid": "312.60",
      "ask": "312.90",
      "open": "322.70",
      "high": "325.50",
      "low": "307.50",
      "close": "313.20",
      "average": "313.2116",
      "volume": "990549",
      "turnover": "310132515.2",
      "trades": "7444"
    },
    {
      "date": "2025-03-07",
      "bid": "311.70",
      "ask": "312.30",
      "open": "309.00",
      "high": "316.20",
      "low": "305.90",
      "close": "311.00",
      "average": "311.4245",
      "volume": "683185",
      "turnover": "212779511.3",
      "trades": "5532"
    },
    {
      "date": "2025-03-10",
      "bid": "297.50",
      "ask": "297.90",
      "open": "312.30",
      "high": "315.00",
      "low": "296.50",
      "close": "297.10",
      "average": "300.4522",
      "volume": "722646",
      "turnover": "217190759.25",
      "trades": "6507"
    },
    {
      "date": "2025-03-11",
      "bid": "296.10",
      "ask": "297.20",
      "open": "302.20",
      "high": "306.50",
      "low": "295.70",
      "close": "296.80",
      "average": "298.3411",
      "volume": "1349966",
      "turnover": "402818986.3",
      "trades": "6897"
    },
    {
      "date": "2025-03-12",
      "bid": "308.00",
      "ask": "308.30",
      "open": "300.00",
      "high": "314.00",
      "low": "300.00",
      "close": "307.30",
      "average": "307.3221",
      "volume": "1145633",
      "turnover": "352018796.6",
      "trades": "7442"
    },
    {
      "date": "2025-03-13",
      "bid": "305.60",
      "ask": "305.90",
      "open": "305.80",
      "high": "312.60",
      "low": "304.80",
      "close": "304.80",
      "average": "307.4777",
      "volume": "1017788",
      "turnover": "313067604.8",
      "trades": "6547"
    },
    {
      "date": "2025-03-14",
      "bid": "312.20",
      "ask": "312.50",
      "open": "305.10",
      "high": "313.10",
      "low": "301.90",
      "close": "311.80",
      "average": "311.004",
      "volume": "793416",
      "turnover": "246739912.15",
      "trades": "4603"
    },
    {
      "date": "2025-03-17",
      "bid": "315.20",
      "ask": "315.60",
      "open": "311.80",
      "high": "316.00",
      "low": "311.30",
      "close": "314.50",
      "average": "314.1983",
      "volume": "552115",
      "turnover": "173477203.75",
      "trades": "3378"
    },
    {
      "date": "2025-03-18",
      "bid": "316.60",
      "ask": "317.10",
      "open": "315.30",
      "high": "320.40",
      "low": "314.90",
      "close": "317.30",
      "average": "317.7624",
      "volume": "871560",
      "turnover": "276973613.55",
      "trades": "5568"
    },
    {
      "date": "2025-03-19",
      "bid": "321.70",
      "ask": "322.00",
      "open": "316.00",
      "high": "323.20",
      "low": "315.40",
      "close": "321.10",
      "average": "320.1384",
      "volume": "879906",
      "turnover": "281582097.63",
      "trades": "3500"
    },
    {
      "date": "2025-03-20",
      "bid": "324.80",
      "ask": "325.20",
      "open": "321.10",
      "high": "326.50",
      "low": "318.80",
      "close": "325.20",
      "average": "323.7149",
      "volume": "894424",
      "turnover": "289535019.25",
      "trades": "6101"
    },
    {
      "date": "2025-03-21",
      "bid": "322.90",
      "ask": "323.20",
      "open": "322.10",
      "high": "323.80",
      "low": "318.80",
      "close": "323.20",
      "average": "322.7895",
      "volume": "1627877",
      "turnover": "525456105.8",
      "trades": "5501"
    },
    {
      "date": "2025-03-24",
      "bid": "332.10",
      "ask": "332.30",
      "open": "334.90",
      "high": "337.00",
      "low": "328.70",
      "close": "330.80",
      "average": "331.914",
      "volume": "971852",
      "turnover": "321770491.05",
      "trades": "7567"
    },
    {
      "date": "2025-03-25",
      "bid": "330.10",
      "ask": "330.40",
      "open": "330.80",
      "high": "331.30",
      "low": "324.90",
      "close": "329.70",
      "average": "329.1109",
      "volume": "534901",
      "turnover": "176037218.15",
      "trades": "4354"
    },
    {
      "date": "2025-03-26",
      "bid": "318.20",
      "ask": "318.80",
      "open": "331.50",
      "high": "331.50",
      "low": "316.10",
      "close": "317.80",
      "average": "319.1952",
      "volume": "1031951",
      "turnover": "330347199.95",
      "trades": "6069"
    },
    {
      "date": "2025-03-27",
      "bid": "313.30",
      "ask": "313.90",
      "open": "312.60",
      "high": "315.40",
      "low": "308.80",
      "close": "314.00",
      "average": "313.1215",
      "volume": "956519",
      "turnover": "299402547.25",
      "trades": "5765"
    },
    {
      "date": "2025-03-28",
      "bid": "311.50",
      "ask": "311.90",
      "open": "312.10",
      "high": "318.20",
      "low": "308.70",
      "close": "312.20",
      "average": "313.3584",
      "volume": "783444",
      "turnover": "245515004.5",
      "trades": "5550"
    },
    {
      "date": "2025-03-31",
      "bid": "304.40",
      "ask": "304.60",
      "open": "307.90",
      "high": "309.30",
      "low": "299.50",
      "close": "304.20",
      "average": "304.0757",
      "volume": "1170632",
      "turnover": "355940894.5",
      "trades": "6747"
    },
    {
      "date": "2025-04-01",
      "bid": "314.60",
      "ask": "314.90",
      "open": "308.00",
      "high": "315.40",
      "low": "307.40",
      "close": "314.60",
      "average": "313.6321",
      "volume": "859814",
      "turnover": "269606803.75",
      "trades": "5148"
    },
    {
      "date": "2025-04-02",
      "bid": "319.00",
      "ask": "319.70",
      "open": "313.50",
      "high": "320.00",
      "low": "310.90",
      "close": "320.00",
      "average": "317.4565",
      "volume": "981349",
      "turnover": "311433066.35",
      "trades": "5891"
    },
    {
      "date": "2025-04-03",
      "bid": "292.80",
      "ask": "293.30",
      "open": "307.00",
      "high": "311.10",
      "low": "292.10",
      "close": "293.30",
      "average": "297.897",
      "volume": "1504736",
      "turnover": "448391672.45",
      "trades": "10211"
    },
    {
      "date": "2025-04-04",
      "bid": "258.50",
      "ask": "258.70",
      "open": "290.00",
      "high": "291.10",
      "low": "255.20",
      "close": "256.50",
      "average": "264.7402",
      "volume": "4945252",
      "turnover": "1319289382.8",
      "trades": "26145"
    },
    {
      "date": "2025-04-07",
      "bid": "234.70",
      "ask": "235.00",
      "open": "218.10",
      "high": "253.60",
      "low": "214.70",
      "close": "233.90",
      "average": "234.2089",
      "volume": "4388139",
      "turnover": "1027472913",
      "trades": "30656"
    },
    {
      "date": "2025-04-08",
      "bid": "240.30",
      "ask": "240.50",
      "open": "238.00",
      "high": "248.00",
      "low": "227.10",
      "close": "240.20",
      "average": "238.0768",
      "volume": "3368172",
      "turnover": "801575695.85",
      "trades": "19198"
    },
    {
      "date": "2025-04-09",
      "bid": "229.30",
      "ask": "229.50",
      "open": "226.20",
      "high": "236.80",
      "low": "224.30",
      "close": "228.50",
      "average": "229.0065",
      "volume": "2641580",
      "turnover": "605196470.79",
      "trades": "14118"
    },
    {
      "date": "2025-04-10",
      "bid": "248.70",
      "ask": "248.80",
      "open": "277.50",
      "high": "277.90",
      "low": "247.80",
      "close": "247.80",
      "average": "254.8849",
      "volume": "3178999",
      "turnover": "811243964.65",
      "trades": "16654"
    },
    {
      "date": "2025-04-11",
      "bid": "248.20",
      "ask": "248.80",
      "open": "248.80",
      "high": "253.30",
      "low": "241.20",
      "close": "249.20",
      "average": "248.1036",
      "volume": "1403901",
      "turnover": "348307011.75",
      "trades": "10059"
    },
    {
      "date": "2025-04-14",
      "bid": "261.60",
      "ask": "262.00",
      "open": "257.40",
      "high": "262.80",
      "low": "256.00",
      "close": "262.20",
      "average": "261.0304",
      "volume": "1389799",
      "turnover": "362706394.8",
      "trades": "6297"
    },
    {
      "date": "2025-04-15",
      "bid": "269.30",
      "ask": "269.40",
      "open": "263.20",
      "high": "270.80",
      "low": "263.10",
      "close": "268.60",
      "average": "268.5166",
      "volume": "1585008",
      "turnover": "425561391.65",
      "trades": "6766"
    },
    {
      "date": "2025-04-16",
      "bid": "256.00",
      "ask": "256.30",
      "open": "259.10",
      "high": "262.80",
      "low": "245.80",
      "close": "256.00",
      "average": "254.4245",
      "volume": "2535704",
      "turnover": "645223635.85",
      "trades": "11638"
    },
    {
      "date": "2025-04-17",
      "bid": "250.10",
      "ask": "250.70",
      "open": "253.60",
      "high": "255.10",
      "low": "247.50",
      "close": "250.00",
      "average": "250.3493",
      "volume": "838855",
      "turnover": "210632300.1",
      "trades": "4869"
    },
    {
      "date": "2025-04-22",
      "bid": "254.40",
      "ask": "254.90",
      "open": "247.20",
      "high": "255.50",
      "low": "241.60",
      "close": "255.50",
      "average": "252.488",
      "volume": "1150079",
      "turnover": "290238221.06",
      "trades": "5258"
    },
    {
      "date": "2025-04-23",
      "bid": "266.00",
      "ask": "267.00",
      "open": "262.00",
      "high": "271.60",
      "low": "261.10",
      "close": "267.40",
      "average": "266.6653",
      "volume": "1731348",
      "turnover": "461848813.9",
      "trades": "8023"
    },
    {
      "date": "2025-04-24",
      "bid": "266.50",
      "ask": "267.10",
      "open": "267.40",
      "high": "268.80",
      "low": "262.60",
      "close": "268.80",
      "average": "267.2262",
      "volume": "1339833",
      "turnover": "358060822.96",
      "trades": "5887"
    },
    {
      "date": "2025-04-25",
      "bid": "271.90",
      "ask": "272.40",
      "open": "270.00",
      "high": "276.90",
      "low": "269.00",
      "close": "272.50",
      "average": "272.2123",
      "volume": "994647",
      "turnover": "270821208.64",
      "trades": "4902"
    },
    {
      "date": "2025-04-28",
      "bid": "271.30",
      "ask": "271.70",
      "open": "272.50",
      "high": "275.70",
      "low": "270.30",
      "close": "271.00",
      "average": "272.0044",
      "volume": "669923",
      "turnover": "182242365.5",
      "trades": "3801"
    },
    {
      "date": "2025-04-29",
      "bid": "273.00",
      "ask": "273.10",
      "open": "272.70",
      "high": "274.10",
      "low": "270.20",
      "close": "273.40",
      "average": "272.8751",
      "volume": "1934028",
      "turnover": "527642158.25",
      "trades": "3620"
    },
    {
      "date": "2025-04-30",
      "bid": "275.70",
      "ask": "276.50",
      "open": "277.10",
      "high": "278.10",
      "low": "273.70",
      "close": "277.80",
      "average": "276.3007",
      "volume": "1496758",
      "turnover": "412371318.81",
      "trades": "2157"
    },
    {
      "date": "2025-05-02",
      "bid": "277.80",
      "ask": "278.00",
      "open": "281.80",
      "high": "282.80",
      "low": "273.30",
      "close": "276.20",
      "average": "276.4994",
      "volume": "2541723",
      "turnover": "701975547.1",
      "trades": "4454"
    },
    {
      "date": "2025-05-05",
      "bid": "279.00",
      "ask": "279.50",
      "open": "274.30",
      "high": "280.20",
      "low": "272.90",
      "close": "279.00",
      "average": "277.7973",
      "volume": "1054927",
      "turnover": "291557802.66",
      "trades": "3725"
    },
    {
      "date": "2025-05-06",
      "bid": "275.10",
      "ask": "275.70",
      "open": "279.60",
      "high": "279.60",
      "low": "272.60",
      "close": "276.60",
      "average": "275.9903",
      "volume": "1160063",
      "turnover": "320109538.7",
      "trades": "4823"
    },
    {
      "date": "2025-05-07",
      "bid": "274.60",
      "ask": "274.90",
      "open": "276.70",
      "high": "278.80",
      "low": "272.00",
      "close": "274.20",
      "average": "274.7645",
      "volume": "1110482",
      "turnover": "305112771.5",
      "trades": "4963"
    },
    {
      "date": "2025-05-08",
      "bid": "278.90",
      "ask": "279.90",
      "open": "276.50",
      "high": "282.80",
      "low": "275.70",
      "close": "279.10",
      "average": "279.4722",
      "volume": "1144221",
      "turnover": "319913287.39",
      "trades": "4359"
    },
    {
      "date": "2025-05-09",
      "bid": "280.60",
      "ask": "281.00",
      "open": "280.10",
      "high": "283.80",
      "low": "277.60",
      "close": "280.80",
      "average": "280.9761",
      "volume": "701466",
      "turnover": "197093590.5",
      "trades": "3562"
    },
    {
      "date": "2025-05-12",
      "bid": "293.10",
      "ask": "294.20",
      "open": "284.10",
      "high": "298.40",
      "low": "284.10",
      "close": "296.40",
      "average": "295.5272",
      "volume": "1289344",
      "turnover": "380942563.15",
      "trades": "6232"
    },
    {
      "date": "2025-05-13",
      "bid": "298.20",
      "ask": "298.70",
      "open": "294.30",
      "high": "299.30",
      "low": "293.20",
      "close": "298.30",
      "average": "297.633",
      "volume": "693635",
      "turnover": "206427408.45",
      "trades": "3358"
    },
    {
      "date": "2025-05-14",
      "bid": "295.40",
      "ask": "295.80",
      "open": "299.00",
      "high": "300.00",
      "low": "292.40",
      "close": "296.50",
      "average": "296.1496",
      "volume": "967883",
      "turnover": "286620319.85",
      "trades": "3944"
    },
    {
      "date": "2025-05-15",
      "bid": "296.20",
      "ask": "296.40",
      "open": "293.20",
      "high": "298.20",
      "low": "291.40",
      "close": "296.00",
      "average": "295.7501",
      "volume": "940423",
      "turnover": "278065712.95",
      "trades": "3058"
    },
    {
      "date": "2025-05-16",
      "bid": "296.60",
      "ask": "297.00",
      "open": "297.30",
      "high": "300.10",
      "low": "293.70",
      "close": "296.50",
      "average": "296.6055",
      "volume": "960265",
      "turnover": "284837765.8",
      "trades": "3219"
    },
    {
      "date": "2025-05-19",
      "bid": "292.00",
      "ask": "292.20",
      "open": "293.30",
      "high": "296.10",
      "low": "288.00",
      "close": "290.60",
      "average": "290.8564",
      "volume": "957716",
      "turnover": "278451211.95",
      "trades": "4048"
    },
    {
      "date": "2025-05-20",
      "bid": "288.80",
      "ask": "289.00",
      "open": "292.60",
      "high": "292.80",
      "low": "284.80",
      "close": "288.30",
      "average": "288.2754",
      "volume": "472969",
      "turnover": "136344102.19",
      "trades": "2855"
    },
    {
      "date": "2025-05-21",
      "bid": "287.00",
      "ask": "287.80",
      "open": "287.20",
      "high": "288.40",
      "low": "282.90",
      "close": "285.30",
      "average": "285.4339",
      "volume": "637322",
      "turnover": "181931895.1",
      "trades": "3363"
    },
    {
      "date": "2025-05-22",
      "bid": "279.30",
      "ask": "279.60",
      "open": "283.20",
      "high": "283.70",
      "low": "275.30",
      "close": "279.00",
      "average": "278.8151",
      "volume": "769773",
      "turnover": "214604757.3",
      "trades": "5371"
    },
    {
      "date": "2025-05-23",
      "bid": "270.10",
      "ask": "270.80",
      "open": "279.20",
      "high": "284.10",
      "low": "264.40",
      "close": "270.30",
      "average": "271.0197",
      "volume": "1214898",
      "turnover": "329277164.44",
      "trades": "6334"
    },
    {
      "date": "2025-05-26",
      "bid": "275.20",
      "ask": "275.60",
      "open": "276.00",
      "high": "277.80",
      "low": "274.10",
      "close": "276.00",
      "average": "275.9059",
      "volume": "427198",
      "turnover": "117859989.9",
      "trades": "2736"
    },
    {
      "date": "2025-05-27",
      "bid": "279.40",
      "ask": "279.80",
      "open": "277.00",
      "high": "282.80",
      "low": "275.90",
      "close": "279.70",
      "average": "279.5502",
      "volume": "831047",
      "turnover": "232315774.75",
      "trades": "4910"
    },
    {
      "date": "2025-05-28",
      "bid": "280.90",
      "ask": "281.20",
      "open": "279.70",
      "high": "281.60",
      "low": "278.00",
      "close": "280.20",
      "average": "280.1096",
      "volume": "680982",
      "turnover": "190736084.5",
      "trades": "2738"
    },
    {
      "date": "2025-05-30",
      "bid": "282.60",
      "ask": "282.70",
      "open": "280.00",
      "high": "287.50",
      "low": "278.40",
      "close": "280.60",
      "average": "280.8039",
      "volume": "3910297",
      "turnover": "1098191080.7",
      "trades": "4274"
    },
    {
      "date": "2025-06-02",
      "bid": "278.60",
      "ask": "279.00",
      "open": "276.70",
      "high": "279.70",
      "low": "272.30",
      "close": "277.00",
      "average": "276.8281",
      "volume": "762995",
      "turnover": "211185052.25",
      "trades": "4027"
    },
    {
      "date": "2025-06-03",
      "bid": "275.00",
      "ask": "275.30",
      "open": "278.30",
      "high": "279.00",
      "low": "270.10",
      "close": "275.70",
      "average": "274.4956",
      "volume": "862624",
      "turnover": "236659661.6",
      "trades": "4651"
    },
    {
      "date": "2025-06-04",
      "bid": "278.00",
      "ask": "278.30",
      "open": "277.50",
      "high": "279.70",
      "low": "274.70",
      "close": "277.70",
      "average": "277.5248",
      "volume": "520615",
      "turnover": "144476842.05",
      "trades": "2929"
    },
    {
      "date": "2025-06-05",
      "bid": "279.80",
      "ask": "280.50",
      "open": "278.40",
      "high": "282.80",
      "low": "275.80",
      "close": "280.60",
      "average": "280.0717",
      "volume": "515254",
      "turnover": "144270425.35",
      "trades": "2735"
    },
    {
      "date": "2025-06-09",
      "bid": "285.00",
      "ask": "285.10",
      "open": "280.00",
      "high": "287.40",
      "low": "280.00",
      "close": "284.50",
      "average": "284.8344",
      "volume": "415829",
      "turnover": "118444892.45",
      "trades": "2636"
    },
    {
      "date": "2025-06-10",
      "bid": "288.00",
      "ask": "288.40",
      "open": "283.90",
      "high": "288.50",
      "low": "282.90",
      "close": "287.90",
      "average": "287.1991",
      "volume": "473791",
      "turnover": "136034614.13",
      "trades": "2771"
    },
    {
      "date": "2025-06-11",
      "bid": "288.40",
      "ask": "289.50",
      "open": "287.90",
      "high": "291.70",
      "low": "285.20",
      "close": "288.30",
      "average": "288.5174",
      "volume": "880830",
      "turnover": "254122002.8",
      "trades": "3180"
    },
    {
      "date": "2025-06-12",
      "bid": "281.20",
      "ask": "281.80",
      "open": "285.00",
      "high": "286.50",
      "low": "281.30",
      "close": "281.40",
      "average": "282.2603",
      "volume": "921044",
      "turnover": "260081680.9",
      "trades": "3766"
    },
    {
      "date": "2025-06-13",
      "bid": "276.30",
      "ask": "276.70",
      "open": "273.00",
      "high": "277.20",
      "low": "273.00",
      "close": "275.20",
      "average": "275.3968",
      "volume": "1152056",
      "turnover": "317253583.05",
      "trades": "6929"
    },
    {
      "date": "2025-06-16",
      "bid": "282.10",
      "ask": "282.50",
      "open": "274.60",
      "high": "282.60",
      "low": "274.50",
      "close": "282.00",
      "average": "281.13",
      "volume": "787364",
      "turnover": "221282281.55",
      "trades": "3752"
    },
    {
      "date": "2025-06-17",
      "bid": "276.50",
      "ask": "276.70",
      "open": "279.00",
      "high": "281.10",
      "low": "276.00",
      "close": "276.30",
      "average": "277.0138",
      "volume": "1075115",
      "turnover": "298056269.05",
      "trades": "3332"
    },
    {
      "date": "2025-06-18",
      "bid": "276.70",
      "ask": "276.90",
      "open": "276.70",
      "high": "278.70",
      "low": "272.90",
      "close": "276.80",
      "average": "276.257",
      "volume": "512261",
      "turnover": "141511714.44",
      "trades": "3684"
    },
    {
      "date": "2025-06-19",
      "bid": "276.20",
      "ask": "277.20",
      "open": "272.20",
      "high": "281.40",
      "low": "270.90",
      "close": "274.40",
      "average": "274.403",
      "volume": "5305057",
      "turnover": "1455734705.95",
      "trades": "3359"
    },
    {
      "date": "2025-06-23",
      "bid": "277.60",
      "ask": "277.80",
      "open": "274.10",
      "high": "278.60",
      "low": "272.20",
      "close": "277.00",
      "average": "276.0726",
      "volume": "1307749",
      "turnover": "404872031.4",
      "trades": "3813"
    },
    {
      "date": "2025-06-24",
      "bid": "291.70",
      "ask": "292.10",
      "open": "286.10",
      "high": "293.20",
      "low": "284.50",
      "close": "290.20",
      "average": "289.792",
      "volume": "1133605",
      "turnover": "328496445.14",
      "trades": "4871"
    },
    {
      "date": "2025-06-25",
      "bid": "293.60",
      "ask": "293.90",
      "open": "293.00",
      "high": "296.90",
      "low": "291.20",
      "close": "293.50",
      "average": "293.4154",
      "volume": "779357",
      "turnover": "228636351.3",
      "trades": "4241"
    },
    {
      "date": "2025-06-26",
      "bid": "309.20",
      "ask": "309.50",
      "open": "301.10",
      "high": "309.70",
      "low": "301.10",
      "close": "309.10",
      "average": "307.255",
      "volume": "1594771",
      "turnover": "489356799.45",
      "trades": "6808"
    },
    {
      "date": "2025-06-27",
      "bid": "317.90",
      "ask": "318.20",
      "open": "312.00",
      "high": "321.10",
      "low": "311.20",
      "close": "318.50",
      "average": "318.1437",
      "volume": "1240076",
      "turnover": "394469596.15",
      "trades": "6285"
    },
    {
      "date": "2025-06-30",
      "bid": "319.00",
      "ask": "319.70",
      "open": "324.90",
      "high": "328.30",
      "low": "315.90",
      "close": "315.90",
      "average": "316.9362",
      "volume": "4764984",
      "turnover": "1510512490.85",
      "trades": "7071"
    },
    {
      "date": "2025-07-01",
      "bid": "311.40",
      "ask": "311.80",
      "open": "315.90",
      "high": "317.00",
      "low": "309.00",
      "close": "312.30",
      "average": "312.5298",
      "volume": "1062093",
      "turnover": "331908387.55",
      "trades": "7002"
    },
    {
      "date": "2025-07-02",
      "bid": "315.20",
      "ask": "315.40",
      "open": "313.50",
      "high": "318.70",
      "low": "311.30",
      "close": "315.80",
      "average": "315.3185",
      "volume": "730520",
      "turnover": "230339018.7",
      "trades": "4306"
    },
    {
      "date": "2025-07-03",
      "bid": "324.70",
      "ask": "324.90",
      "open": "322.70",
      "high": "326.10",
      "low": "320.10",
      "close": "324.80",
      "average": "324.4159",
      "volume": "1071627",
      "turnover": "347635328.65",
      "trades": "7221"
    },
    {
      "date": "2025-07-04",
      "bid": "320.80",
      "ask": "320.90",
      "open": "323.00",
      "high": "323.30",
      "low": "317.40",
      "close": "320.20",
      "average": "320.0635",
      "volume": "793712",
      "turnover": "254037979.45",
      "trades": "4109"
    },
    {
      "date": "2025-07-07",
      "bid": "324.80",
      "ask": "325.00",
      "open": "321.60",
      "high": "325.60",
      "low": "321.60",
      "close": "324.90",
      "average": "324.5283",
      "volume": "874820",
      "turnover": "283906388.89",
      "trades": "4812"
    },
    {
      "date": "2025-07-08",
      "bid": "325.30",
      "ask": "325.60",
      "open": "324.90",
      "high": "328.90",
      "low": "323.30",
      "close": "325.30",
      "average": "326.0026",
      "volume": "960369",
      "turnover": "313109990.8",
      "trades": "5072"
    },
    {
      "date": "2025-07-09",
      "bid": "329.10",
      "ask": "329.20",
      "open": "327.00",
      "high": "331.00",
      "low": "323.40",
      "close": "328.90",
      "average": "328.5094",
      "volume": "691730",
      "turnover": "227217381.1",
      "trades": "3630"
    },
    {
      "date": "2025-07-10",
      "bid": "341.20",
      "ask": "341.40",
      "open": "331.00",
      "high": "341.50",
      "low": "329.70",
      "close": "339.90",
      "average": "337.384",
      "volume": "1891919",
      "turnover": "638301245.25",
      "trades": "9627"
    },
    {
      "date": "2025-07-11",
      "bid": "337.60",
      "ask": "337.80",
      "open": "339.00",
      "high": "339.50",
      "low": "335.20",
      "close": "337.40",
      "average": "337.6564",
      "volume": "735305",
      "turnover": "248280593.2",
      "trades": "3910"
    },
    {
      "date": "2025-07-14",
      "bid": "336.00",
      "ask": "336.20",
      "open": "332.90",
      "high": "336.80",
      "low": "332.00",
      "close": "336.80",
      "average": "335.1463",
      "volume": "551428",
      "turnover": "184808737.05",
      "trades": "3354"
    },
    {
      "date": "2025-07-15",
      "bid": "336.20",
      "ask": "336.50",
      "open": "339.70",
      "high": "342.60",
      "low": "335.20",
      "close": "335.40",
      "average": "337.6443",
      "volume": "705990",
      "turnover": "238375651.6",
      "trades": "3478"
    },
    {
      "date": "2025-07-16",
      "bid": "337.00",
      "ask": "337.30",
      "open": "334.40",
      "high": "342.70",
      "low": "334.00",
      "close": "338.80",
      "average": "339.3298",
      "volume": "1178539",
      "turnover": "399913400.05",
      "trades": "5224"
    },
    {
      "date": "2025-07-17",
      "bid": "335.10",
      "ask": "335.40",
      "open": "344.30",
      "high": "347.50",
      "low": "327.00",
      "close": "335.00",
      "average": "336.714",
      "volume": "1654236",
      "turnover": "557645780.54",
      "trades": "9206"
    },
    {
      "date": "2025-07-18",
      "bid": "335.40",
      "ask": "335.70",
      "open": "334.90",
      "high": "340.00",
      "low": "329.10",
      "close": "334.30",
      "average": "335.3482",
      "volume": "2023828",
      "turnover": "678687161.4",
      "trades": "5368"
    },
    {
      "date": "2025-07-21",
      "bid": "337.40",
      "ask": "337.60",
      "open": "335.70",
      "high": "338.10",
      "low": "331.80",
      "close": "336.70",
      "average": "336.0509",
      "volume": "835089",
      "turnover": "279891380.2",
      "trades": "3428"
    },
    {
      "date": "2025-07-22",
      "bid": "325.20",
      "ask": "325.40",
      "open": "337.60",
      "high": "338.20",
      "low": "325.00",
      "close": "326.30",
      "average": "328.6825",
      "volume": "1174921",
      "turnover": "386191347.45",
      "trades": "5132"
    },
    {
      "date": "2025-07-23",
      "bid": "333.30",
      "ask": "333.50",
      "open": "331.20",
      "high": "334.80",
      "low": "329.40",
      "close": "332.70",
      "average": "332.5564",
      "volume": "781104",
      "turnover": "259761108.05",
      "trades": "2854"
    },
    {
      "date": "2025-07-24",
      "bid": "333.80",
      "ask": "334.10",
      "open": "333.90",
      "high": "336.40",
      "low": "331.10",
      "close": "333.60",
      "average": "334.1223",
      "volume": "971052",
      "turnover": "324450054.39",
      "trades": "3122"
    },
    {
      "date": "2025-07-25",
      "bid": "330.70",
      "ask": "331.00",
      "open": "332.00",
      "high": "333.80",
      "low": "328.80",
      "close": "331.80",
      "average": "331.4808",
      "volume": "558297",
      "turnover": "185067350.85",
      "trades": "2704"
    },
    {
      "date": "2025-07-28",
      "bid": "329.90",
      "ask": "330.10",
      "open": "337.80",
      "high": "340.00",
      "low": "329.70",
      "close": "330.70",
      "average": "334.7056",
      "volume": "864462",
      "turnover": "289362825.95",
      "trades": "4265"
    },
    {
      "date": "2025-07-29",
      "bid": "331.50",
      "ask": "331.60",
      "open": "333.40",
      "high": "339.00",
      "low": "330.70",
      "close": "339.00",
      "average": "335.9971",
      "volume": "631792",
      "turnover": "212278016",
      "trades": "3946"
    },
    {
      "date": "2025-07-30",
      "bid": "336.70",
      "ask": "336.90",
      "open": "332.60",
      "high": "338.00",
      "low": "332.20",
      "close": "337.90",
      "average": "336.7179",
      "volume": "897690",
      "turnover": "302263814.25",
      "trades": "4014"
    },
    {
      "date": "2025-07-31",
      "bid": "327.80",
      "ask": "328.20",
      "open": "339.00",
      "high": "341.00",
      "low": "327.70",
      "close": "328.70",
      "average": "333.26",
      "volume": "1083458",
      "turnover": "361080665.3",
      "trades": "5290"
    },
    {
      "date": "2025-08-01",
      "bid": "321.80",
      "ask": "322.00",
      "open": "324.00",
      "high": "326.20",
      "low": "318.20",
      "close": "322.20",
      "average": "322.3075",
      "volume": "917364",
      "turnover": "295663536.39",
      "trades": "5166"
    },
    {
      "date": "2025-08-04",
      "bid": "326.80",
      "ask": "327.00",
      "open": "322.90",
      "high": "327.30",
      "low": "322.90",
      "close": "326.30",
      "average": "325.8857",
      "volume": "522952",
      "turnover": "170419740.9",
      "trades": "2626"
    },
    {
      "date": "2025-08-05",
      "bid": "332.90",
      "ask": "333.10",
      "open": "329.50",
      "high": "337.10",
      "low": "329.50",
      "close": "332.90",
      "average": "334.0401",
      "volume": "1053782",
      "turnover": "352003939.85",
      "trades": "4367"
    },
    {
      "date": "2025-08-06",
      "bid": "335.50",
      "ask": "335.90",
      "open": "336.10",
      "high": "342.80",
      "low": "334.30",
      "close": "335.00",
      "average": "337.1565",
      "volume": "962721",
      "turnover": "324575606.95",
      "trades": "3300"
    },
    {
      "date": "2025-08-07",
      "bid": "336.60",
      "ask": "336.80",
      "open": "336.20",
      "high": "341.70",
      "low": "336.20",
      "close": "337.00",
      "average": "338.0923",
      "volume": "1002833",
      "turnover": "339069785.05",
      "trades": "4083"
    },
    {
      "date": "2025-08-08",
      "bid": "336.90",
      "ask": "337.10",
      "open": "337.00",
      "high": "339.30",
      "low": "334.10",
      "close": "336.60",
      "average": "336.5901",
      "volume": "585138",
      "turnover": "196952237.75",
      "trades": "2743"
    },
    {
      "date": "2025-08-11",
      "bid": "334.80",
      "ask": "335.00",
      "open": "337.40",
      "high": "338.50",
      "low": "334.30",
      "close": "335.10",
      "average": "335.586",
      "volume": "460588",
      "turnover": "154567771.94",
      "trades": "2017"
    },
    {
      "date": "2025-08-12",
      "bid": "336.30",
      "ask": "336.50",
      "open": "335.80",
      "high": "338.60",
      "low": "333.70",
      "close": "336.20",
      "average": "336.0815",
      "volume": "710289",
      "turnover": "238764436.8",
      "trades": "2458"
    },
    {
      "date": "2025-08-13",
      "bid": "338.10",
      "ask": "338.20",
      "open": "338.00",
      "high": "340.40",
      "low": "336.90",
      "close": "339.00",
      "average": "339.0449",
      "volume": "867940",
      "turnover": "294271345.45",
      "trades": "2855"
    },
    {
      "date": "2025-08-14",
      "bid": "341.30",
      "ask": "341.50",
      "open": "338.40",
      "high": "342.30",
      "low": "337.70",
      "close": "341.40",
      "average": "340.673",
      "volume": "829984",
      "turnover": "282748787.64",
      "trades": "2797"
    },
    {
      "date": "2025-08-15",
      "bid": "344.20",
      "ask": "344.30",
      "open": "342.70",
      "high": "348.30",
      "low": "342.50",
      "close": "344.10",
      "average": "345.0656",
      "volume": "1590330",
      "turnover": "548782067.4",
      "trades": "5589"
    },
    {
      "date": "2025-08-18",
      "bid": "338.10",
      "ask": "338.30",
      "open": "343.00",
      "high": "343.50",
      "low": "336.80",
      "close": "339.00",
      "average": "339.5602",
      "volume": "926191",
      "turnover": "312421413",
      "trades": "3137"
    },
    {
      "date": "2025-08-19",
      "bid": "345.50",
      "ask": "345.70",
      "open": "340.20",
      "high": "346.90",
      "low": "338.90",
      "close": "344.80",
      "average": "343.8492",
      "volume": "1746581",
      "turnover": "600519356.04",
      "trades": "3306"
    },
    {
      "date": "2025-08-20",
      "bid": "339.40",
      "ask": "339.60",
      "open": "341.00",
      "high": "342.40",
      "low": "338.10",
      "close": "340.20",
      "average": "340.1101",
      "volume": "769020",
      "turnover": "261544002.9",
      "trades": "3878"
    },
    {
      "date": "2025-08-21",
      "bid": "336.90",
      "ask": "337.00",
      "open": "338.80",
      "high": "340.10",
      "low": "334.30",
      "close": "336.40",
      "average": "336.7542",
      "volume": "786618",
      "turnover": "264897003.5",
      "trades": "2908"
    },
    {
      "date": "2025-08-22",
      "bid": "347.30",
      "ask": "347.60",
      "open": "334.60",
      "high": "348.40",
      "low": "334.20",
      "close": "347.30",
      "average": "344.0681",
      "volume": "1225148",
      "turnover": "421735532.4",
      "trades": "4000"
    },
    {
      "date": "2025-08-25",
      "bid": "346.50",
      "ask": "346.70",
      "open": "344.10",
      "high": "347.20",
      "low": "344.00",
      "close": "345.90",
      "average": "345.9209",
      "volume": "405225",
      "turnover": "140175536.69",
      "trades": "2337"
    },
    {
      "date": "2025-08-26",
      "bid": "342.50",
      "ask": "342.70",
      "open": "342.50",
      "high": "344.80",
      "low": "337.70",
      "close": "342.00",
      "average": "341.9459",
      "volume": "1105797",
      "turnover": "378123447.1",
      "trades": "3880"
    },
    {
      "date": "2025-08-27",
      "bid": "342.70",
      "ask": "342.90",
      "open": "343.10",
      "high": "346.00",
      "low": "341.30",
      "close": "343.60",
      "average": "343.6069",
      "volume": "747828",
      "turnover": "256958299.5",
      "trades": "2776"
    },
    {
      "date": "2025-08-28",
      "bid": "343.40",
      "ask": "343.60",
      "open": "344.40",
      "high": "346.60",
      "low": "338.90",
      "close": "343.50",
      "average": "343.1835",
      "volume": "746914",
      "turnover": "256312429.5",
      "trades": "3185"
    },
    {
      "date": "2025-08-29",
      "bid": "341.70",
      "ask": "341.90",
      "open": "342.40",
      "high": "344.60",
      "low": "339.80",
      "close": "340.00",
      "average": "341.1521",
      "volume": "814395",
      "turnover": "277834718.35",
      "trades": "2922"
    },
    {
      "date": "2025-09-01",
      "bid": "342.00",
      "ask": "342.20",
      "open": "340.30",
      "high": "343.30",
      "low": "337.80",
      "close": "342.50",
      "average": "341.5455",
      "volume": "555444",
      "turnover": "189706800.65",
      "trades": "2484"
    },
    {
      "date": "2025-09-02",
      "bid": "332.40",
      "ask": "332.60",
      "open": "344.40",
      "high": "349.90",
      "low": "331.60",
      "close": "332.00",
      "average": "338.2437",
      "volume": "1290796",
      "turnover": "436638639.4",
      "trades": "5703"
    },
    {
      "date": "2025-09-03",
      "bid": "334.00",
      "ask": "334.20",
      "open": "333.80",
      "high": "338.30",
      "low": "331.80",
      "close": "334.30",
      "average": "334.715",
      "volume": "668861",
      "turnover": "223879185.8",
      "trades": "2961"
    },
    {
      "date": "2025-09-04",
      "bid": "331.00",
      "ask": "331.30",
      "open": "334.20",
      "high": "335.30",
      "low": "329.10",
      "close": "331.10",
      "average": "331.3951",
      "volume": "676657",
      "turnover": "224241048.2",
      "trades": "2768"
    },
    {
      "date": "2025-09-05",
      "bid": "331.40",
      "ask": "331.70",
      "open": "334.90",
      "high": "339.50",
      "low": "330.50",
      "close": "331.80",
      "average": "334.156",
      "volume": "696305",
      "turnover": "232670069.95",
      "trades": "3036"
    },
    {
      "date": "2025-09-08",
      "bid": "331.50",
      "ask": "331.80",
      "open": "334.00",
      "high": "336.20",
      "low": "330.10",
      "close": "331.30",
      "average": "332.0981",
      "volume": "522161",
      "turnover": "173408669.2",
      "trades": "2400"
    },
    {
      "date": "2025-09-09",
      "bid": "327.40",
      "ask": "327.70",
      "open": "332.00",
      "high": "333.70",
      "low": "325.20",
      "close": "327.60",
      "average": "327.7424",
      "volume": "639097",
      "turnover": "209456983.4",
      "trades": "3019"
    },
    {
      "date": "2025-09-10",
      "bid": "326.00",
      "ask": "326.20",
      "open": "330.20",
      "high": "331.50",
      "low": "325.10",
      "close": "325.80",
      "average": "327.011",
      "volume": "723715",
      "turnover": "236666114.1",
      "trades": "3209"
    },
    {
      "date": "2025-09-11",
      "bid": "337.50",
      "ask": "337.60",
      "open": "326.10",
      "high": "339.60",
      "low": "323.10",
      "close": "335.80",
      "average": "333.9046",
      "volume": "1350394",
      "turnover": "451152152.35",
      "trades": "4757"
    },
    {
      "date": "2025-09-12",
      "bid": "333.70",
      "ask": "334.00",
      "open": "337.10",
      "high": "340.40",
      "low": "332.80",
      "close": "333.70",
      "average": "334.9149",
      "volume": "755864",
      "turnover": "253152451.15",
      "trades": "3138"
    },
    {
      "date": "2025-09-15",
      "bid": "346.70",
      "ask": "346.90",
      "open": "336.00",
      "high": "348.50",
      "low": "336.00",
      "close": "345.60",
      "average": "345.0994",
      "volume": "1371900",
      "turnover": "473478969.35",
      "trades": "5197"
    },
    {
      "date": "2025-09-16",
      "bid": "335.40",
      "ask": "335.60",
      "open": "346.90",
      "high": "348.30",
      "low": "333.80",
      "close": "337.00",
      "average": "338.45",
      "volume": "1106570",
      "turnover": "374588756.35",
      "trades": "4394"
    },
    {
      "date": "2025-09-17",
      "bid": "331.80",
      "ask": "332.00",
      "open": "336.70",
      "high": "338.10",
      "low": "331.70",
      "close": "331.70",
      "average": "333.3949",
      "volume": "867749",
      "turnover": "289307136.89",
      "trades": "3292"
    },
    {
      "date": "2025-09-18",
      "bid": "343.70",
      "ask": "343.90",
      "open": "335.00",
      "high": "344.20",
      "low": "335.00",
      "close": "344.20",
      "average": "342.4105",
      "volume": "1437440",
      "turnover": "492193500.85",
      "trades": "5639"
    },
    {
      "date": "2025-09-19",
      "bid": "343.00",
      "ask": "343.20",
      "open": "345.00",
      "high": "347.40",
      "low": "342.60",
      "close": "342.90",
      "average": "343.3593",
      "volume": "2188513",
      "turnover": "751490372.65",
      "trades": "4968"
    },
    {
      "date": "2025-09-22",
      "bid": "336.90",
      "ask": "337.00",
      "open": "342.00",
      "high": "344.60",
      "low": "334.50",
      "close": "337.60",
      "average": "338.2947",
      "volume": "2356546",
      "turnover": "779720744.8",
      "trades": "3683"
    },
    {
      "date": "2025-09-23",
      "bid": "341.20",
      "ask": "341.30",
      "open": "339.20",
      "high": "344.00",
      "low": "338.50",
      "close": "340.30",
      "average": "341.1119",
      "volume": "956609",
      "turnover": "326311601.6",
      "trades": "3199"
    },
    {
      "date": "2025-09-24",
      "bid": "332.50",
      "ask": "332.70",
      "open": "337.90",
      "high": "337.90",
      "low": "329.80",
      "close": "332.20",
      "average": "332.8669",
      "volume": "1164728",
      "turnover": "387703012.2",
      "trades": "4717"
    },
    {
      "date": "2025-09-25",
      "bid": "318.50",
      "ask": "318.60",
      "open": "330.60",
      "high": "331.00",
      "low": "312.30",
      "close": "316.90",
      "average": "317.6298",
      "volume": "6237787",
      "turnover": "1970996755.85",
      "trades": "10795"
    },
    {
      "date": "2025-09-26",
      "bid": "318.40",
      "ask": "318.60",
      "open": "318.40",
      "high": "320.10",
      "low": "315.70",
      "close": "320.00",
      "average": "319.0883",
      "volume": "1203731",
      "turnover": "384089652.25",
      "trades": "4824"
    },
    {
      "date": "2025-09-29",
      "bid": "326.00",
      "ask": "326.30",
      "open": "322.70",
      "high": "327.90",
      "low": "320.60",
      "close": "327.10",
      "average": "325.9834",
      "volume": "1110045",
      "turnover": "361653691.55",
      "trades": "3672"
    },
    {
      "date": "2025-09-30",
      "bid": "324.60",
      "ask": "324.70",
      "open": "327.10",
      "high": "330.30",
      "low": "323.80",
      "close": "325.60",
      "average": "325.9839",
      "volume": "960133",
      "turnover": "313007318.2",
      "trades": "4030"
    },
    {
      "date": "2025-10-01",
      "bid": "322.50",
      "ask": "322.70",
      "open": "323.90",
      "high": "324.70",
      "low": "317.50",
      "close": "323.10",
      "average": "322.2788",
      "volume": "1086140",
      "turnover": "349989500.35",
      "trades": "4736"
    },
    {
      "date": "2025-10-02",
      "bid": "331.80",
      "ask": "332.00",
      "open": "326.00",
      "high": "336.10",
      "low": "326.00",
      "close": "331.90",
      "average": "332.4945",
      "volume": "1612625",
      "turnover": "536228274.3",
      "trades": "4690"
    },
    {
      "date": "2025-10-03",
      "bid": "339.60",
      "ask": "339.80",
      "open": "332.70",
      "high": "340.30",
      "low": "332.70",
      "close": "340.30",
      "average": "338.2798",
      "volume": "709715",
      "turnover": "239942758.75",
      "trades": "2674"
    },
    {
      "date": "2025-10-06",
      "bid": "343.70",
      "ask": "343.90",
      "open": "339.80",
      "high": "345.90",
      "low": "336.70",
      "close": "343.80",
      "average": "342.9737",
      "volume": "1237719",
      "turnover": "424626835.05",
      "trades": "3812"
    },
    {
      "date": "2025-10-07",
      "bid": "340.50",
      "ask": "340.80",
      "open": "343.80",
      "high": "344.60",
      "low": "339.90",
      "close": "340.80",
      "average": "341.4446",
      "volume": "621267",
      "turnover": "212159543.15",
      "trades": "2696"
    },
    {
      "date": "2025-10-08",
      "bid": "346.80",
      "ask": "347.00",
      "open": "341.00",
      "high": "351.80",
      "low": "341.00",
      "close": "346.00",
      "average": "347.5391",
      "volume": "1892679",
      "turnover": "657760209",
      "trades": "6871"
    },
    {
      "date": "2025-10-09",
      "bid": "351.80",
      "ask": "352.00",
      "open": "346.80",
      "high": "353.30",
      "low": "346.20",
      "close": "352.70",
      "average": "351.3132",
      "volume": "1067778",
      "turnover": "375047999.6",
      "trades": "4217"
    },
    {
      "date": "2025-10-10",
      "bid": "338.10",
      "ask": "338.40",
      "open": "352.70",
      "high": "354.50",
      "low": "337.60",
      "close": "337.60",
      "average": "345.2714",
      "volume": "1314644",
      "turnover": "454129912.35",
      "trades": "4805"
    },
    {
      "date": "2025-10-13",
      "bid": "337.40",
      "ask": "337.60",
      "open": "337.10",
      "high": "341.60",
      "low": "335.60",
      "close": "337.80",
      "average": "338.2854",
      "volume": "932571",
      "turnover": "315473284.05",
      "trades": "4228"
    },
    {
      "date": "2025-10-14",
      "bid": "334.50",
      "ask": "334.70",
      "open": "332.20",
      "high": "335.50",
      "low": "326.00",
      "close": "335.50",
      "average": "331.6472",
      "volume": "1295784",
      "turnover": "429705281.75",
      "trades": "5126"
    },
    {
      "date": "2025-10-15",
      "bid": "339.60",
      "ask": "339.80",
      "open": "339.10",
      "high": "340.20",
      "low": "332.40",
      "close": "339.00",
      "average": "337.376",
      "volume": "1207094",
      "turnover": "407213379.85",
      "trades": "3618"
    },
    {
      "date": "2025-10-16",
      "bid": "328.50",
      "ask": "328.80",
      "open": "332.20",
      "high": "341.80",
      "low": "326.00",
      "close": "329.20",
      "average": "331.8069",
      "volume": "1499581",
      "turnover": "497645587.9",
      "trades": "5148"
    },
    {
      "date": "2025-10-17",
      "bid": "314.20",
      "ask": "314.50",
      "open": "318.60",
      "high": "319.30",
      "low": "304.70",
      "close": "314.00",
      "average": "312.0514",
      "volume": "2984801",
      "turnover": "931488652.2",
      "trades": "12243"
    },
    {
      "date": "2025-10-20",
      "bid": "318.70",
      "ask": "318.80",
      "open": "317.40",
      "high": "319.70",
      "low": "314.60",
      "close": "319.40",
      "average": "318.1838",
      "volume": "1008360",
      "turnover": "321246678.2",
      "trades": "3997"
    },
    {
      "date": "2025-10-21",
      "bid": "323.30",
      "ask": "323.50",
      "open": "319.40",
      "high": "324.30",
      "low": "317.60",
      "close": "324.30",
      "average": "322.2374",
      "volume": "753057",
      "turnover": "242635866.3",
      "trades": "3044"
    },
    {
      "date": "2025-10-22",
      "bid": "322.90",
      "ask": "323.20",
      "open": "322.90",
      "high": "327.30",
      "low": "319.90",
      "close": "322.20",
      "average": "322.897",
      "volume": "770171",
      "turnover": "248689080.2",
      "trades": "2898"
    },
    {
      "date": "2025-10-23",
      "bid": "322.20",
      "ask": "322.40",
      "open": "323.20",
      "high": "325.70",
      "low": "320.20",
      "close": "322.60",
      "average": "322.6421",
      "volume": "777291",
      "turnover": "250781462.65",
      "trades": "2856"
    },
    {
      "date": "2025-10-24",
      "bid": "327.80",
      "ask": "327.90",
      "open": "326.00",
      "high": "328.80",
      "low": "322.80",
      "close": "327.40",
      "average": "326.7126",
      "volume": "588088",
      "turnover": "192133217.4",
      "trades": "2622"
    },
    {
      "date": "2025-10-27",
      "bid": "333.30",
      "ask": "333.60",
      "open": "329.30",
      "high": "334.70",
      "low": "326.80",
      "close": "334.70",
      "average": "332.091",
      "volume": "1202536",
      "turnover": "399349009.1",
      "trades": "3479"
    },
    {
      "date": "2025-10-28",
      "bid": "329.40",
      "ask": "329.60",
      "open": "335.00",
      "high": "335.40",
      "low": "329.00",
      "close": "330.00",
      "average": "330.6604",
      "volume": "921813",
      "turnover": "304833085.39",
      "trades": "3624"
    },
    {
      "date": "2025-10-29",
      "bid": "327.60",
      "ask": "327.70",
      "open": "330.00",
      "high": "331.50",
      "low": "326.60",
      "close": "327.90",
      "average": "328.2084",
      "volume": "641075",
      "turnover": "210406226.3",
      "trades": "2796"
    },
    {
      "date": "2025-10-30",
      "bid": "328.20",
      "ask": "328.40",
      "open": "327.90",
      "high": "329.60",
      "low": "325.90",
      "close": "327.50",
      "average": "327.6639",
      "volume": "501495",
      "turnover": "164315646.8",
      "trades": "1962"
    },
    {
      "date": "2025-10-31",
      "bid": "328.60",
      "ask": "328.90",
      "open": "328.60",
      "high": "330.00",
      "low": "324.20",
      "close": "329.60",
      "average": "328.7908",
      "volume": "382003",
      "turnover": "125588994.7",
      "trades": "1180"
    },
    {
      "date": "2025-11-03",
      "bid": "327.00",
      "ask": "327.20",
      "open": "326.00",
      "high": "329.20",
      "low": "323.80",
      "close": "326.20",
      "average": "326.9671",
      "volume": "679789",
      "turnover": "222316507.75",
      "trades": "2920"
    },
    {
      "date": "2025-11-04",
      "bid": "326.30",
      "ask": "326.70",
      "open": "321.70",
      "high": "328.60",
      "low": "318.40",
      "close": "325.50",
      "average": "324.4761",
      "volume": "749574",
      "turnover": "243218605.25",
      "trades": "3108"
    },
    {
      "date": "2025-11-05",
      "bid": "321.50",
      "ask": "321.80",
      "open": "321.70",
      "high": "325.30",
      "low": "320.30",
      "close": "322.50",
      "average": "322.4643",
      "volume": "539975",
      "turnover": "174126363.25",
      "trades": "2164"
    },
    {
      "date": "2025-11-06",
      "bid": "321.20",
      "ask": "321.50",
      "open": "321.50",
      "high": "326.70",
      "low": "320.60",
      "close": "321.10",
      "average": "322.7985",
      "volume": "772696",
      "turnover": "249426748.15",
      "trades": "2743"
    },
    {
      "date": "2025-11-07",
      "bid": "319.00",
      "ask": "319.20",
      "open": "323.50",
      "high": "325.00",
      "low": "318.60",
      "close": "319.10",
      "average": "321.6079",
      "volume": "1037481",
      "turnover": "333663638.35",
      "trades": "4316"
    },
    {
      "date": "2025-11-10",
      "bid": "329.80",
      "ask": "330.00",
      "open": "328.70",
      "high": "335.00",
      "low": "328.40",
      "close": "328.40",
      "average": "330.4133",
      "volume": "2368467",
      "turnover": "782600985.9",
      "trades": "7205"
    },
    {
      "date": "2025-11-11",
      "bid": "338.90",
      "ask": "339.00",
      "open": "330.20",
      "high": "339.00",
      "low": "328.00",
      "close": "338.70",
      "average": "336.3858",
      "volume": "1770675",
      "turnover": "594938446.15",
      "trades": "5943"
    },
    {
      "date": "2025-11-12",
      "bid": "339.90",
      "ask": "340.20",
      "open": "338.90",
      "high": "344.80",
      "low": "334.30",
      "close": "340.70",
      "average": "340.0121",
      "volume": "1602172",
      "turnover": "544761702.29",
      "trades": "4977"
    },
    {
      "date": "2025-11-13",
      "bid": "333.40",
      "ask": "333.60",
      "open": "343.00",
      "high": "346.00",
      "low": "333.30",
      "close": "333.30",
      "average": "337.2699",
      "volume": "909480",
      "turnover": "306738191.6",
      "trades": "3791"
    },
    {
      "date": "2025-11-14",
      "bid": "334.80",
      "ask": "335.00",
      "open": "329.60",
      "high": "335.10",
      "low": "324.60",
      "close": "335.00",
      "average": "330.6528",
      "volume": "905551",
      "turnover": "299418652.14",
      "trades": "4326"
    },
    {
      "date": "2025-11-17",
      "bid": "326.10",
      "ask": "326.40",
      "open": "335.30",
      "high": "337.20",
      "low": "326.00",
      "close": "327.00",
      "average": "328.6795",
      "volume": "1105395",
      "turnover": "363320281.75",
      "trades": "3924"
    },
    {
      "date": "2025-11-18",
      "bid": "316.50",
      "ask": "316.80",
      "open": "319.70",
      "high": "323.40",
      "low": "315.40",
      "close": "317.50",
      "average": "318.5003",
      "volume": "1239502",
      "turnover": "394860049.7",
      "trades": "4673"
    },
    {
      "date": "2025-11-19",
      "bid": "320.50",
      "ask": "320.80",
      "open": "318.20",
      "high": "323.30",
      "low": "316.10",
      "close": "319.30",
      "average": "319.6688",
      "volume": "966954",
      "turnover": "309120483.89",
      "trades": "2735"
    },
    {
      "date": "2025-11-20",
      "bid": "322.30",
      "ask": "322.50",
      "open": "326.70",
      "high": "329.50",
      "low": "321.00",
      "close": "321.00",
      "average": "323.2061",
      "volume": "735861",
      "turnover": "237845161.1",
      "trades": "2622"
    },
    {
      "date": "2025-11-21",
      "bid": "313.10",
      "ask": "313.50",
      "open": "314.50",
      "high": "319.50",
      "low": "310.00",
      "close": "314.00",
      "average": "314.1648",
      "volume": "1399122",
      "turnover": "439561612.25",
      "trades": "5035"
    },
    {
      "date": "2025-11-24",
      "bid": "320.60",
      "ask": "320.70",
      "open": "318.60",
      "high": "324.40",
      "low": "316.80",
      "close": "320.60",
      "average": "320.6217",
      "volume": "12551107",
      "turnover": "4024205725.84",
      "trades": "5224"
    },
    {
      "date": "2025-11-25",
      "bid": "323.50",
      "ask": "323.70",
      "open": "321.50",
      "high": "327.20",
      "low": "318.40",
      "close": "323.20",
      "average": "322.9315",
      "volume": "808671",
      "turnover": "261140691.3",
      "trades": "3309"
    },
    {
      "date": "2025-11-26",
      "bid": "329.70",
      "ask": "329.80",
      "open": "328.70",
      "high": "330.00",
      "low": "324.50",
      "close": "329.90",
      "average": "328.9528",
      "volume": "1061202",
      "turnover": "349016762.15",
      "trades": "3612"
    },
    {
      "date": "2025-11-27",
      "bid": "331.70",
      "ask": "331.90",
      "open": "329.90",
      "high": "336.10",
      "low": "329.90",
      "close": "330.60",
      "average": "332.1188",
      "volume": "1047011",
      "turnover": "347740044.35",
      "trades": "3452"
    },
    {
      "date": "2025-11-28",
      "bid": "330.20",
      "ask": "330.40",
      "open": "329.00",
      "high": "332.00",
      "low": "327.00",
      "close": "327.00",
      "average": "327.2585",
      "volume": "4695965",
      "turnover": "1536591196.1",
      "trades": "2637"
    },
    {
      "date": "2025-12-01",
      "bid": "320.20",
      "ask": "320.50",
      "open": "325.20",
      "high": "325.30",
      "low": "317.30",
      "close": "320.10",
      "average": "319.9234",
      "volume": "1100375",
      "turnover": "352038230.4",
      "trades": "3727"
    },
    {
      "date": "2025-12-02",
      "bid": "319.90",
      "ask": "320.10",
      "open": "320.30",
      "high": "322.50",
      "low": "317.70",
      "close": "321.10",
      "average": "321.0496",
      "volume": "802567",
      "turnover": "257664133.95",
      "trades": "2514"
    },
    {
      "date": "2025-12-03",
      "bid": "320.80",
      "ask": "321.10",
      "open": "322.50",
      "high": "325.10",
      "low": "320.10",
      "close": "320.80",
      "average": "321.6947",
      "volume": "819539",
      "turnover": "263654840.9",
      "trades": "2977"
    },
    {
      "date": "2025-12-04",
      "bid": "323.70",
      "ask": "323.90",
      "open": "324.60",
      "high": "326.00",
      "low": "321.80",
      "close": "324.00",
      "average": "323.8429",
      "volume": "1099509",
      "turnover": "356062716.8",
      "trades": "2721"
    },
    {
      "date": "2025-12-05",
      "bid": "330.60",
      "ask": "330.80",
      "open": "326.10",
      "high": "331.90",
      "low": "323.10",
      "close": "329.80",
      "average": "329.418",
      "volume": "908342",
      "turnover": "299215576.77",
      "trades": "2536"
    },
    {
      "date": "2025-12-08",
      "bid": "328.70",
      "ask": "328.90",
      "open": "330.60",
      "high": "331.60",
      "low": "326.80",
      "close": "327.90",
      "average": "328.6268",
      "volume": "782702",
      "turnover": "257242070.2",
      "trades": "2410"
    },
    {
      "date": "2025-12-09",
      "bid": "331.00",
      "ask": "331.30",
      "open": "334.60",
      "high": "338.30",
      "low": "328.40",
      "close": "329.70",
      "average": "331.281",
      "volume": "1066222",
      "turnover": "353213413",
      "trades": "3394"
    },
    {
      "date": "2025-12-10",
      "bid": "327.90",
      "ask": "328.10",
      "open": "331.20",
      "high": "332.90",
      "low": "327.50",
      "close": "328.00",
      "average": "328.6234",
      "volume": "697464",
      "turnover": "229198425.3",
      "trades": "2623"
    },
    {
      "date": "2025-12-11",
      "bid": "327.50",
      "ask": "327.70",
      "open": "328.80",
      "high": "331.90",
      "low": "326.20",
      "close": "326.90",
      "average": "327.7586",
      "volume": "517023",
      "turnover": "169459233.65",
      "trades": "2168"
    },
    {
      "date": "2025-12-12",
      "bid": "332.40",
      "ask": "332.70",
      "open": "329.20",
      "high": "336.00",
      "low": "328.30",
      "close": "331.90",
      "average": "332.5815",
      "volume": "1338218",
      "turnover": "445080282.8",
      "trades": "4186"
    },
    {
      "date": "2025-12-15",
      "bid": "337.10",
      "ask": "337.30",
      "open": "334.00",
      "high": "340.00",
      "low": "332.60",
      "close": "337.00",
      "average": "337.7603",
      "volume": "1702659",
      "turnover": "574851741.29",
      "trades": "3549"
    },
    {
      "date": "2025-12-16",
      "bid": "336.30",
      "ask": "336.50",
      "open": "335.00",
      "high": "339.60",
      "low": "334.50",
      "close": "336.40",
      "average": "336.6073",
      "volume": "690644",
      "turnover": "232475930.45",
      "trades": "2493"
    },
    {
      "date": "2025-12-17",
      "bid": "332.30",
      "ask": "332.50",
      "open": "339.10",
      "high": "339.60",
      "low": "331.50",
      "close": "333.30",
      "average": "333.9995",
      "volume": "874905",
      "turnover": "292218454.89",
      "trades": "2524"
    },
    {
      "date": "2025-12-18",
      "bid": "344.40",
      "ask": "344.70",
      "open": "332.50",
      "high": "345.00",
      "low": "331.90",
      "close": "345.00",
      "average": "342.8527",
      "volume": "1837193",
      "turnover": "629838296.15",
      "trades": "4081"
    },
    {
      "date": "2025-12-19",
      "bid": "352.40",
      "ask": "352.60",
      "open": "345.00",
      "high": "353.80",
      "low": "344.60",
      "close": "351.80",
      "average": "351.0506",
      "volume": "6554439",
      "turnover": "2300568085.4",
      "trades": "8665"
    },
    {
      "date": "2025-12-22",
      "bid": "356.10",
      "ask": "356.30",
      "open": "352.90",
      "high": "357.60",
      "low": "352.40",
      "close": "357.60",
      "average": "355.542",
      "volume": "1461046",
      "turnover": "519454543.6",
      "trades": "4378"
    },
    {
      "date": "2025-12-23",
      "bid": "357.00",
      "ask": "357.30",
      "open": "358.00",
      "high": "361.10",
      "low": "356.00",
      "close": "356.00",
      "average": "357.2337",
      "volume": "1302388",
      "turnover": "464693349.85",
      "trades": "4380"
    },
    {
      "date": "2025-12-29",
      "bid": "362.70",
      "ask": "362.80",
      "open": "359.40",
      "high": "363.00",
      "low": "356.20",
      "close": "362.50",
      "average": "361.8478",
      "volume": "1706956",
      "turnover": "617648625",
      "trades": "5150"
    },
    {
      "date": "2025-12-30",
      "bid": "368.30",
      "ask": "368.60",
      "open": "362.60",
      "high": "368.90",
      "low": "360.40",
      "close": "363.80",
      "average": "364.9903",
      "volume": "3918215",
      "turnover": "1430113280.35",
      "trades": "9002"
    },
    {
      "date": "2026-01-02",
      "bid": "358.50",
      "ask": "358.70",
      "open": "362.50",
      "high": "368.50",
      "low": "355.00",
      "close": "358.20",
      "average": "359.0922",
      "volume": "1404769",
      "turnover": "504436198.41",
      "trades": "5540"
    },
    {
      "date": "2026-01-05",
      "bid": "354.80",
      "ask": "355.10",
      "open": "359.90",
      "high": "365.90",
      "low": "353.10",
      "close": "356.90",
      "average": "357.7841",
      "volume": "710881",
      "turnover": "254334715.35",
      "trades": "3098"
    },
    {
      "date": "2026-01-07",
      "bid": "366.10",
      "ask": "366.20",
      "open": "364.50",
      "high": "370.80",
      "low": "358.60",
      "close": "365.90",
      "average": "365.8493",
      "volume": "2218059",
      "turnover": "811519385.15",
      "trades": "5673"
    },
    {
      "date": "2026-01-08",
      "bid": "351.70",
      "ask": "351.80",
      "open": "361.80",
      "high": "362.20",
      "low": "350.50",
      "close": "351.60",
      "average": "352.2534",
      "volume": "1702639",
      "turnover": "599765186.15",
      "trades": "5654"
    },
    {
      "date": "2026-01-09",
      "bid": "359.40",
      "ask": "359.60",
      "open": "351.80",
      "high": "360.50",
      "low": "349.70",
      "close": "360.50",
      "average": "357.8259",
      "volume": "982557",
      "turnover": "351970633.2",
      "trades": "3356"
    },
    {
      "date": "2026-01-12",
      "bid": "361.80",
      "ask": "362.00",
      "open": "359.80",
      "high": "362.50",
      "low": "357.00",
      "close": "361.90",
      "average": "360.8587",
      "volume": "843729",
      "turnover": "304411360",
      "trades": "2953"
    },
    {
      "date": "2026-01-13",
      "bid": "360.40",
      "ask": "360.60",
      "open": "362.60",
      "high": "367.40",
      "low": "359.70",
      "close": "360.00",
      "average": "361.5815",
      "volume": "1200877",
      "turnover": "434227443.95",
      "trades": "3696"
    },
    {
      "date": "2026-01-14",
      "bid": "353.80",
      "ask": "354.00",
      "open": "363.10",
      "high": "363.80",
      "low": "352.40",
      "close": "353.40",
      "average": "354.4672",
      "volume": "1309997",
      "turnover": "464361212.3",
      "trades": "3477"
    },
    {
      "date": "2026-01-15",
      "bid": "363.10",
      "ask": "363.40",
      "open": "353.40",
      "high": "363.90",
      "low": "352.20",
      "close": "363.90",
      "average": "361.9549",
      "volume": "1365826",
      "turnover": "494651607.05",
      "trades": "3472"
    },
    {
      "date": "2026-01-16",
      "bid": "368.10",
      "ask": "368.30",
      "open": "363.10",
      "high": "368.20",
      "low": "360.60",
      "close": "367.10",
      "average": "366.2906",
      "volume": "1187038",
      "turnover": "434905131.95",
      "trades": "3010"
    },
    {
      "date": "2026-01-19",
      "bid": "361.70",
      "ask": "362.00",
      "open": "358.30",
      "high": "363.00",
      "low": "355.50",
      "close": "362.70",
      "average": "361.7086",
      "volume": "1159856",
      "turnover": "419145010.8",
      "trades": "4497"
    },
    {
      "date": "2026-01-20",
      "bid": "357.40",
      "ask": "357.60",
      "open": "356.50",
      "high": "360.10",
      "low": "352.10",
      "close": "357.30",
      "average": "356.6069",
      "volume": "954534",
      "turnover": "340373131.95",
      "trades": "3983"
    },
    {
      "date": "2026-01-21",
      "bid": "358.90",
      "ask": "359.20",
      "open": "354.40",
      "high": "361.90",
      "low": "349.00",
      "close": "361.00",
      "average": "358.4763",
      "volume": "1218274",
      "turnover": "436601623.35",
      "trades": "4206"
    },
    {
      "date": "2026-01-22",
      "bid": "374.10",
      "ask": "374.40",
      "open": "374.20",
      "high": "383.00",
      "low": "370.50",
      "close": "374.70",
      "average": "376.0145",
      "volume": "3700002",
      "turnover": "1391452215.88",
      "trades": "12120"
    },
    {
      "date": "2026-01-23",
      "bid": "366.70",
      "ask": "367.00",
      "open": "370.00",
      "high": "373.30",
      "low": "365.00",
      "close": "366.10",
      "average": "367.993",
      "volume": "1874132",
      "turnover": "689860980.8",
      "trades": "7490"
    },
    {
      "date": "2026-01-26",
      "bid": "352.00",
      "ask": "352.30",
      "open": "364.20",
      "high": "365.00",
      "low": "352.00",
      "close": "352.80",
      "average": "355.5158",
      "volume": "1736242",
      "turnover": "617352840.5",
      "trades": "7130"
    },
    {
      "date": "2026-01-27",
      "bid": "349.50",
      "ask": "349.60",
      "open": "354.70",
      "high": "356.90",
      "low": "349.10",
      "close": "350.20",
      "average": "351.4605",
      "volume": "1445854",
      "turnover": "508417517.25",
      "trades": "4819"
    },
    {
      "date": "2026-01-28",
      "bid": "348.40",
      "ask": "348.50",
      "open": "350.20",
      "high": "353.00",
      "low": "347.20",
      "close": "349.20",
      "average": "349.4905",
      "volume": "1080113",
      "turnover": "377502741.5",
      "trades": "4144"
    },
    {
      "date": "2026-01-29",
      "bid": "342.80",
      "ask": "343.00",
      "open": "350.20",
      "high": "350.20",
      "low": "341.50",
      "close": "343.30",
      "average": "344.8141",
      "volume": "1075144",
      "turnover": "370754142.5",
      "trades": "4772"
    },
    {
      "date": "2026-01-30",
      "bid": "336.20",
      "ask": "336.50",
      "open": "343.40",
      "high": "344.20",
      "low": "335.90",
      "close": "338.00",
      "average": "338.599",
      "volume": "1350791",
      "turnover": "457429975.74",
      "trades": "5369"
    },
    {
      "date": "2026-02-02",
      "bid": "338.50",
      "ask": "338.70",
      "open": "334.50",
      "high": "341.50",
      "low": "331.70",
      "close": "338.90",
      "average": "338.2799",
      "volume": "1292916",
      "turnover": "437426778.55",
      "trades": "5071"
    },
    {
      "date": "2026-02-03",
      "bid": "301.60",
      "ask": "302.00",
      "open": "342.30",
      "high": "342.90",
      "low": "298.10",
      "close": "304.00",
      "average": "311.5231",
      "volume": "5677069",
      "turnover": "1769498903.75",
      "trades": "19474"
    },
    {
      "date": "2026-02-04",
      "bid": "295.30",
      "ask": "295.60",
      "open": "305.00",
      "high": "306.90",
      "low": "285.30",
      "close": "295.70",
      "average": "294.7314",
      "volume": "6945903",
      "turnover": "2044902975.4",
      "trades": "26444"
    },
    {
      "date": "2026-02-05",
      "bid": "282.10",
      "ask": "282.40",
      "open": "299.00",
      "high": "299.90",
      "low": "278.70",
      "close": "284.50",
      "average": "287.0943",
      "volume": "3972863",
      "turnover": "1141794733.84",
      "trades": "13269"
    },
    {
      "date": "2026-02-06",
      "bid": "286.50",
      "ask": "286.70",
      "open": "281.00",
      "high": "288.10",
      "low": "275.10",
      "close": "285.30",
      "average": "283.227",
      "volume": "3172998",
      "turnover": "898695753.85",
      "trades": "11471"
    },
    {
      "date": "2026-02-09",
      "bid": "298.40",
      "ask": "298.60",
      "open": "294.00",
      "high": "301.20",
      "low": "291.90",
      "close": "298.10",
      "average": "296.9991",
      "volume": "3656804",
      "turnover": "1085925356.5",
      "trades": "17125"
    },
    {
      "date": "2026-02-10",
      "bid": "303.00",
      "ask": "303.10",
      "open": "300.40",
      "high": "308.10",
      "low": "300.40",
      "close": "303.50",
      "average": "304.1669",
      "volume": "3141551",
      "turnover": "955605187.8",
      "trades": "12292"
    },
    {
      "date": "2026-02-11",
      "bid": "296.60",
      "ask": "296.80",
      "open": "303.50",
      "high": "304.20",
      "low": "292.30",
      "close": "295.80",
      "average": "296.6161",
      "volume": "3034213",
      "turnover": "899982661.2",
      "trades": "11341"
    },
    {
      "date": "2026-02-12",
      "bid": "291.20",
      "ask": "291.40",
      "open": "296.60",
      "high": "299.50",
      "low": "290.30",
      "close": "290.30",
      "average": "293.3089",
      "volume": "2304626",
      "turnover": "676218578.04",
      "trades": "7619"
    },
    {
      "date": "2026-02-13",
      "bid": "288.70",
      "ask": "289.00",
      "open": "294.70",
      "high": "296.30",
      "low": "286.10",
      "close": "290.10",
      "average": "289.9469",
      "volume": "4428589",
      "turnover": "1283984100.5",
      "trades": "10340"
    },
    {
      "date": "2026-02-16",
      "bid": "293.10",
      "ask": "293.40",
      "open": "295.00",
      "high": "297.00",
      "low": "291.40",
      "close": "293.60",
      "average": "294.1839",
      "volume": "1609300",
      "turnover": "473476886.3",
      "trades": "7169"
    },
    {
      "date": "2026-02-17",
      "bid": "294.80",
      "ask": "295.00",
      "open": "293.60",
      "high": "297.00",
      "low": "288.30",
      "close": "294.70",
      "average": "293.2032",
      "volume": "1868208",
      "turnover": "547737181.25",
      "trades": "7672"
    },
    {
      "date": "2026-02-18",
      "bid": "304.90",
      "ask": "305.10",
      "open": "295.40",
      "high": "306.80",
      "low": "292.80",
      "close": "305.90",
      "average": "303.5883",
      "volume": "2132614",
      "turnover": "647471634.4",
      "trades": "7110"
    },
    {
      "date": "2026-02-19",
      "bid": "295.00",
      "ask": "295.10",
      "open": "305.10",
      "high": "306.00",
      "low": "294.00",
      "close": "294.00",
      "average": "297.8841",
      "volume": "1715260",
      "turnover": "511163472.35",
      "trades": "6989"
    },
    {
      "date": "2026-02-20",
      "bid": "294.00",
      "ask": "294.20",
      "open": "296.00",
      "high": "299.70",
      "low": "292.10",
      "close": "295.90",
      "average": "295.9818",
      "volume": "1587367",
      "turnover": "469882301.98",
      "trades": "6220"
    },
    {
      "date": "2026-02-23",
      "bid": "270.00",
      "ask": "270.10",
      "open": "291.00",
      "high": "291.00",
      "low": "269.70",
      "close": "269.70",
      "average": "276.1342",
      "volume": "4172570",
      "turnover": "1153699022.55",
      "trades": "17275"
    },
    {
      "date": "2026-02-24",
      "bid": "272.80",
      "ask": "273.00",
      "open": "270.00",
      "high": "276.00",
      "low": "265.90",
      "close": "271.80",
      "average": "271.9959",
      "volume": "3051965",
      "turnover": "829955803.1",
      "trades": "10778"
    },
    {
      "date": "2026-02-25",
      "bid": "274.60",
      "ask": "274.80",
      "open": "275.00",
      "high": "277.60",
      "low": "271.90",
      "close": "274.40",
      "average": "275.2756",
      "volume": "3578874",
      "turnover": "985244402.34",
      "trades": "10743"
    },
    {
      "date": "2026-02-26",
      "bid": "283.20",
      "ask": "283.30",
      "open": "279.70",
      "high": "284.30",
      "low": "277.40",
      "close": "284.30",
      "average": "282.6136",
      "volume": "2909303",
      "turnover": "822007052.85",
      "trades": "9636"
    },
    {
      "date": "2026-02-27",
      "bid": "279.20",
      "ask": "279.30",
      "open": "284.30",
      "high": "286.90",
      "low": "276.10",
      "close": "280.10",
      "average": "281.491",
      "volume": "4315079",
      "turnover": "1214952022.25",
      "trades": "12850"
    },
    {
      "date": "2026-03-02",
      "bid": "278.20",
      "ask": "278.40",
      "open": "267.20",
      "high": "282.30",
      "low": "267.10",
      "close": "277.70",
      "average": "276.7953",
      "volume": "2644008",
      "turnover": "732783659.85",
      "trades": "8497"
    },
    {
      "date": "2026-03-03",
      "bid": "271.30",
      "ask": "271.60",
      "open": "275.00",
      "high": "276.40",
      "low": "267.10",
      "close": "273.30",
      "average": "272.8755",
      "volume": "3595814",
      "turnover": "981146869.25",
      "trades": "13630"
    },
    {
      "date": "2026-03-04",
      "bid": "286.00",
      "ask": "286.20",
      "open": "276.80",
      "high": "287.50",
      "low": "274.80",
      "close": "285.50",
      "average": "283.02",
      "volume": "3060158",
      "turnover": "865967304.2",
      "trades": "10771"
    },
    {
      "date": "2026-03-05",
      "bid": "287.70",
      "ask": "288.10",
      "open": "282.50",
      "high": "291.60",
      "low": "282.00",
      "close": "287.50",
      "average": "287.8665",
      "volume": "2894252",
      "turnover": "833071518.48",
      "trades": "10026"
    },
    {
      "date": "2026-03-06",
      "bid": "285.30",
      "ask": "285.40",
      "open": "291.00",
      "high": "294.90",
      "low": "279.90",
      "close": "285.60",
      "average": "286.5192",
      "volume": "3176774",
      "turnover": "910168853.85",
      "trades": "11209"
    },
    {
      "date": "2026-03-09",
      "bid": "278.70",
      "ask": "279.30",
      "open": "277.00",
      "high": "282.20",
      "low": "275.40",
      "close": "278.80",
      "average": "278.7472",
      "volume": "2335073",
      "turnover": "650883557.5",
      "trades": "9824"
    },
    {
      "date": "2026-03-10",
      "bid": "283.50",
      "ask": "283.90",
      "open": "286.70",
      "high": "288.70",
      "low": "280.60",
      "close": "283.00",
      "average": "284.1963",
      "volume": "1806803",
      "turnover": "513499640.65",
      "trades": "7040"
    },
    {
      "date": "2026-03-11",
      "bid": "273.70",
      "ask": "274.00",
      "open": "279.90",
      "high": "281.40",
      "low": "273.40",
      "close": "274.20",
      "average": "275.9365",
      "volume": "2639605",
      "turnover": "728385788.5",
      "trades": "9654"
    },
    {
      "date": "2026-03-12",
      "bid": "270.40",
      "ask": "270.90",
      "open": "274.00",
      "high": "278.10",
      "low": "270.00",
      "close": "271.20",
      "average": "272.8094",
      "volume": "2559608",
      "turnover": "698502645.45",
      "trades": "9380"
    },
    {
      "date": "2026-03-13",
      "bid": "277.90",
      "ask": "278.20",
      "open": "270.40",
      "high": "283.90",
      "low": "267.60",
      "close": "279.30",
      "average": "277.8457",
      "volume": "2349777",
      "turnover": "652877474.1",
      "trades": "11377"
    },
    {
      "date": "2026-03-16",
      "bid": "278.70",
      "ask": "278.90",
      "open": "280.00",
      "high": "282.70",
      "low": "273.70",
      "close": "278.90",
      "average": "279.7012",
      "volume": "1856652",
      "turnover": "519374659.9",
      "trades": "8435"
    },
    {
      "date": "2026-03-17",
      "bid": "283.60",
      "ask": "283.90",
      "open": "278.60",
      "high": "285.80",
      "low": "277.90",
      "close": "283.80",
      "average": "283.0163",
      "volume": "1677766",
      "turnover": "474816612.92",
      "trades": "6830"
    },
    {
      "date": "2026-03-18",
      "bid": "285.00",
      "ask": "285.30",
      "open": "287.00",
      "high": "293.40",
      "low": "282.30",
      "close": "285.30",
      "average": "287.2599",
      "volume": "2177209",
      "turnover": "625581868.11",
      "trades": "9751"
    },
    {
      "date": "2026-03-19",
      "bid": "276.80",
      "ask": "277.00",
      "open": "279.10",
      "high": "282.50",
      "low": "276.20",
      "close": "276.20",
      "average": "278.0488",
      "volume": "2255130",
      "turnover": "627235918.6",
      "trades": "9272"
    },
    {
      "date": "2026-03-20",
      "bid": "272.30",
      "ask": "272.80",
      "open": "279.80",
      "high": "281.90",
      "low": "269.80",
      "close": "269.80",
      "average": "272.0957",
      "volume": "3402647",
      "turnover": "926089289.38",
      "trades": "8905"
    },
    {
      "date": "2026-03-23",
      "bid": "272.70",
      "ask": "272.90",
      "open": "264.50",
      "high": "279.60",
      "low": "262.10",
      "close": "272.60",
      "average": "271.7663",
      "volume": "2460435",
      "turnover": "669149652.45",
      "trades": "13156"
    },
    {
      "date": "2026-03-24",
      "bid": "272.80",
      "ask": "273.10",
      "open": "273.50",
      "high": "275.60",
      "low": "268.80",
      "close": "273.80",
      "average": "273.0076",
      "volume": "1949087",
      "turnover": "532057736.65",
      "trades": "7156"
    },
    {
      "date": "2026-03-25",
      "bid": "286.20",
      "ask": "286.50",
      "open": "277.80",
      "high": "288.80",
      "low": "277.10",
      "close": "288.80",
      "average": "286.0512",
      "volume": "2416234",
      "turnover": "690968688.11",
      "trades": "7878"
    },
    {
      "date": "2026-03-26",
      "bid": "289.20",
      "ask": "289.80",
      "open": "285.00",
      "high": "292.50",
      "low": "283.90",
      "close": "289.00",
      "average": "288.1527",
      "volume": "1804540",
      "turnover": "519943103.2",
      "trades": "7057"
    },
    {
      "date": "2026-03-27",
      "bid": "277.80",
      "ask": "278.10",
      "open": "285.80",
      "high": "286.10",
      "low": "273.10",
      "close": "277.30",
      "average": "277.906",
      "volume": "2657927",
      "turnover": "738676346.77",
      "trades": "11776"
    },
    {
      "date": "2026-03-30",
      "bid": "284.80",
      "ask": "285.20",
      "open": "277.30",
      "high": "285.50",
      "low": "275.30",
      "close": "283.60",
      "average": "281.7242",
      "volume": "1728808",
      "turnover": "486966534.6",
      "trades": "6359"
    },
    {
      "date": "2026-03-31",
      "bid": "287.10",
      "ask": "287.40",
      "open": "284.50",
      "high": "289.90",
      "low": "282.00",
      "close": "286.50",
      "average": "286.3614",
      "volume": "1794780",
      "turnover": "513952727.6",
      "trades": "6382"
    },
    {
      "date": "2026-04-01",
      "bid": "292.30",
      "ask": "292.50",
      "open": "295.90",
      "high": "298.70",
      "low": "287.40",
      "close": "292.60",
      "average": "292.6047",
      "volume": "2380797",
      "turnover": "696601418.4",
      "trades": "7397"
    },
    {
      "date": "2026-04-02",
      "bid": "285.40",
      "ask": "285.60",
      "open": "284.50",
      "high": "287.90",
      "low": "283.30",
      "close": "286.70",
      "average": "286.0905",
      "volume": "751240",
      "turnover": "214919866.5",
      "trades": "3240"
    },
    {
      "date": "2026-04-07",
      "bid": "283.00",
      "ask": "283.30",
      "open": "295.80",
      "high": "295.90",
      "low": "281.70",
      "close": "284.10",
      "average": "286.337",
      "volume": "1944673",
      "turnover": "556887702.54",
      "trades": "6122"
    },
    {
      "date": "2026-04-08",
      "bid": "295.30",
      "ask": "295.80",
      "open": "300.00",
      "high": "306.70",
      "low": "295.30",
      "close": "295.30",
      "average": "300.1509",
      "volume": "3242660",
      "turnover": "973729902.05",
      "trades": "9366"
    },
    {
      "date": "2026-04-09",
      "bid": "291.00",
      "ask": "291.20",
      "open": "293.90",
      "high": "295.30",
      "low": "288.80",
      "close": "290.90",
      "average": "291.4014",
      "volume": "2156240",
      "turnover": "628299170.29",
      "trades": "7005"
    },
    {
      "date": "2026-04-10",
      "bid": "293.40",
      "ask": "293.60",
      "open": "292.00",
      "high": "299.40",
      "low": "290.90",
      "close": "293.20",
      "average": "293.9556",
      "volume": "1972283",
      "turnover": "579793751.75",
      "trades": "6295"
    },
    {
      "date": "2026-04-13",
      "bid": "296.30",
      "ask": "296.70",
      "open": "291.00",
      "high": "298.20",
      "low": "289.80",
      "close": "296.20",
      "average": "294.8149",
      "volume": "1857869",
      "turnover": "547597908.2",
      "trades": "6104"
    },
    {
      "date": "2026-04-14",
      "bid": "301.60",
      "ask": "301.80",
      "open": "296.50",
      "high": "302.40",
      "low": "292.90",
      "close": "302.30",
      "average": "299.3789",
      "volume": "2449726",
      "turnover": "733273643.5",
      "trades": "7176"
    },
    {
      "date": "2026-04-15",
      "bid": "308.20",
      "ask": "308.50",
      "open": "302.50",
      "high": "309.70",
      "low": "301.30",
      "close": "308.90",
      "average": "307.0031",
      "volume": "1570762",
      "turnover": "482038317.45",
      "trades": "5342"
    },
    {
      "date": "2026-04-16",
      "bid": "311.20",
      "ask": "312.00",
      "open": "310.10",
      "high": "314.30",
      "low": "308.10",
      "close": "313.70",
      "average": "312.684",
      "volume": "1611674",
      "turnover": "503874086",
      "trades": "5727"
    },
    {
      "date": "2026-04-17",
      "bid": "326.70",
      "ask": "326.90",
      "open": "313.70",
      "high": "330.00",
      "low": "312.80",
      "close": "327.20",
      "average": "324.0557",
      "volume": "2402919",
      "turnover": "778797370.86",
      "trades": "7813"
    },
    {
      "date": "2026-04-20",
      "bid": "320.50",
      "ask": "320.70",
      "open": "320.20",
      "high": "323.90",
      "low": "317.70",
      "close": "320.10",
      "average": "320.597",
      "volume": "1525552",
      "turnover": "488657484.7",
      "trades": "6067"
    },
    {
      "date": "2026-04-21",
      "bid": "322.30",
      "ask": "322.70",
      "open": "323.00",
      "high": "326.50",
      "low": "320.10",
      "close": "321.70",
      "average": "322.9386",
      "volume": "1651406",
      "turnover": "533338570.15",
      "trades": "5447"
    },
    {
      "date": "2026-04-22",
      "bid": "323.80",
      "ask": "324.20",
      "open": "322.00",
      "high": "329.50",
      "low": "315.40",
      "close": "324.30",
      "average": "324.5936",
      "volume": "1726449",
      "turnover": "560384028",
      "trades": "7187"
    },
    {
      "date": "2026-04-23",
      "bid": "317.30",
      "ask": "317.60",
      "open": "319.00",
      "high": "323.40",
      "low": "317.30",
      "close": "317.30",
      "average": "318.9052",
      "volume": "1810977",
      "turnover": "577541975.29",
      "trades": "5955"
    },
    {
      "date": "2026-04-24",
      "bid": "314.80",
      "ask": "315.60",
      "open": "312.20",
      "high": "316.50",
      "low": "308.60",
      "close": "314.30",
      "average": "313.6954",
      "volume": "1323987",
      "turnover": "415333697.45",
      "trades": "4783"
    },
    {
      "date": "2026-04-27",
      "bid": "312.40",
      "ask": "312.80",
      "open": "313.10",
      "high": "316.50",
      "low": "311.60",
      "close": "311.80",
      "average": "312.9122",
      "volume": "924458",
      "turnover": "289289559.64",
      "trades": "3325"
    },
    {
      "date": "2026-04-28",
      "bid": "308.60",
      "ask": "308.80",
      "open": "311.40",
      "high": "313.20",
      "low": "306.30",
      "close": "308.70",
      "average": "309.2771",
      "volume": "1122998",
      "turnover": "347457438.25",
      "trades": "5265"
    },
    {
      "date": "2026-04-29",
      "bid": "301.60",
      "ask": "301.70",
      "open": "308.80",
      "high": "311.20",
      "low": "300.50",
      "close": "302.20",
      "average": "304.5148",
      "volume": "1771981",
      "turnover": "539612315.6",
      "trades": "7883"
    },
    {
      "date": "2026-04-30",
      "bid": "295.80",
      "ask": "295.90",
      "open": "296.00",
      "high": "299.80",
      "low": "295.00",
      "close": "296.60",
      "average": "296.8378",
      "volume": "1227557",
      "turnover": "364402296.15",
      "trades": "4458"
    },
    {
      "date": "2026-05-04",
      "bid": "308.30",
      "ask": "308.80",
      "open": "299.30",
      "high": "312.00",
      "low": "299.30",
      "close": "308.50",
      "average": "307.5506",
      "volume": "2031957",
      "turnover": "624913089.92",
      "trades": "7569"
    },
    {
      "date": "2026-05-05",
      "bid": "311.00",
      "ask": "311.30",
      "open": "308.50",
      "high": "314.60",
      "low": "306.30",
      "close": "312.10",
      "average": "311.6709",
      "volume": "1110544",
      "turnover": "346125908.2",
      "trades": "4406"
    },
    {
      "date": "2026-05-06",
      "bid": "317.50",
      "ask": "317.80",
      "open": "314.60",
      "high": "327.30",
      "low": "313.50",
      "close": "316.30",
      "average": "321.4005",
      "volume": "2840487",
      "turnover": "913106279.58",
      "trades": "8941"
    },
    {
      "date": "2026-05-07",
      "bid": "310.40",
      "ask": "310.50",
      "open": "316.70",
      "high": "320.50",
      "low": "310.40",
      "close": "311.50",
      "average": "312.5992",
      "volume": "1412202",
      "turnover": "441455161.75",
      "trades": "5371"
    },
    {
      "date": "2026-05-08",
      "bid": "309.80",
      "ask": "310.10",
      "open": "309.90",
      "high": "311.00",
      "low": "307.30",
      "close": "310.40",
      "average": "309.6777",
      "volume": "1000036",
      "turnover": "309684186",
      "trades": "4760"
    },
    {
      "date": "2026-05-11",
      "bid": "311.60",
      "ask": "312.00",
      "open": "309.80",
      "high": "313.80",
      "low": "306.30",
      "close": "311.70",
      "average": "311.3743",
      "volume": "896768",
      "turnover": "279223965.39",
      "trades": "3393"
    },
    {
      "date": "2026-05-12",
      "bid": "304.50",
      "ask": "304.90",
      "open": "308.70",
      "high": "308.90",
      "low": "304.10",
      "close": "304.10",
      "average": "305.1507",
      "volume": "1303212",
      "turnover": "397682451.7",
      "trades": "4920"
    },
    {
      "date": "2026-05-13",
      "bid": "303.90",
      "ask": "304.20",
      "open": "306.20",
      "high": "307.20",
      "low": "302.00",
      "close": "305.40",
      "average": "304.4932",
      "volume": "578222",
      "turnover": "176060309.7",
      "trades": "2462"
    },
    {
      "date": "2026-05-15",
      "bid": "305.90",
      "ask": "306.40",
      "open": "310.00",
      "high": "310.00",
      "low": "300.40",
      "close": "305.40",
      "average": "305.0959",
      "volume": "1463025",
      "turnover": "446389721.23",
      "trades": "5986"
    },
    {
      "date": "2026-05-18",
      "bid": "306.60",
      "ask": "307.30",
      "open": "301.60",
      "high": "310.60",
      "low": "296.30",
      "close": "307.10",
      "average": "304.8483",
      "volume": "2007349",
      "turnover": "611897574.29",
      "trades": "6609"
    },
    {
      "date": "2026-05-19",
      "bid": "305.00",
      "ask": "305.20",
      "open": "310.50",
      "high": "315.30",
      "low": "304.70",
      "close": "304.70",
      "average": "307.8872",
      "volume": "1043460",
      "turnover": "321359645.75",
      "trades": "4555"
    },
    {
      "date": "2026-05-20",
      "bid": "309.40",
      "ask": "309.90",
      "open": "301.80",
      "high": "313.00",
      "low": "300.00",
      "close": "309.20",
      "average": "306.2306",
      "volume": "1441947",
      "turnover": "441570557.4",
      "trades": "5514"
    },
    {
      "date": "2026-05-21",
      "bid": "310.10",
      "ask": "311.00",
      "open": "310.50",
      "high": "312.70",
      "low": "303.90",
      "close": "310.30",
      "average": "308.6847",
      "volume": "1287196",
      "turnover": "397325821",
      "trades": "6697"
    },
    {
      "date": "2026-05-22",
      "bid": "312.30",
      "ask": "312.80",
      "open": "314.00",
      "high": "316.50",
      "low": "309.50",
      "close": "313.20",
      "average": "312.9124",
      "volume": "1334767",
      "turnover": "417669517.3",
      "trades": "5080"
    },
    {
      "date": "2026-05-25",
      "bid": "319.50",
      "ask": "319.70",
      "open": "315.50",
      "high": "321.10",
      "low": "315.10",
      "close": "319.80",
      "average": "319.3909",
      "volume": "1102360",
      "turnover": "352087644.2",
      "trades": "3795"
    },
    {
      "date": "2026-05-26",
      "bid": "315.00",
      "ask": "315.40",
      "open": "316.00",
      "high": "318.20",
      "low": "310.00",
      "close": "316.80",
      "average": "315.6539",
      "volume": "1524410",
      "turnover": "481185326.45",
      "trades": "7556"
    },
    {
      "date": "2026-05-27",
      "bid": "317.50",
      "ask": "318.00",
      "open": "317.60",
      "high": "324.80",
      "low": "316.50",
      "close": "318.40",
      "average": "320.1135",
      "volume": "1193807",
      "turnover": "382158938.45",
      "trades": "4341"
    },
    {
      "date": "2026-05-28",
      "bid": "315.00",
      "ask": "315.40",
      "open": "315.80",
      "high": "318.10",
      "low": "313.00",
      "close": "317.00",
      "average": "316.3414",
      "volume": "1090317",
      "turnover": "344902581.55",
      "trades": "3889"
    },
    {
      "date": "2026-05-29",
      "bid": "319.60",
      "ask": "319.80",
      "open": "318.70",
      "high": "319.90",
      "low": "314.80",
      "close": "319.50",
      "average": "319.2404",
      "volume": "4957468",
      "turnover": "1582581316.5",
      "trades": "4360"
    },
    {
      "date": "2026-06-01",
      "bid": "311.00",
      "ask": "311.80",
      "open": "314.00",
      "high": "320.30",
      "low": "309.50",
      "close": "310.30",
      "average": "312.7401",
      "volume": "1487964",
      "turnover": "465393791.05",
      "trades": "5686"
    },
    {
      "date": "2026-06-02",
      "bid": "316.80",
      "ask": "317.00",
      "open": "313.20",
      "high": "325.00",
      "low": "311.90",
      "close": "315.50",
      "average": "318.9729",
      "volume": "1894916",
      "turnover": "604461600.95",
      "trades": "5787"
    },
    {
      "date": "2026-06-03",
      "bid": "293.50",
      "ask": "293.60",
      "open": "309.20",
      "high": "310.40",
      "low": "291.40",
      "close": "295.00",
      "average": "296.4236",
      "volume": "3722919",
      "turnover": "1103564890.59",
      "trades": "20419"
    },
    {
      "date": "2026-06-04",
      "bid": "299.50",
      "ask": "300.00",
      "open": "293.60",
      "high": "299.90",
      "low": "293.10",
      "close": "299.50",
      "average": "297.4935",
      "volume": "1584639",
      "turnover": "471412347.05",
      "trades": "6690"
    },
    {
      "date": "2026-06-05",
      "bid": "294.50",
      "ask": "294.70",
      "open": "300.00",
      "high": "303.00",
      "low": "294.10",
      "close": "294.10",
      "average": "296.8534",
      "volume": "1169390",
      "turnover": "347166792",
      "trades": "4990"
    },
    {
      "date": "2026-06-08",
      "bid": "294.20",
      "ask": "294.70",
      "open": "291.30",
      "high": "295.00",
      "low": "287.40",
      "close": "293.50",
      "average": "291.736",
      "volume": "1227888",
      "turnover": "358217139.45",
      "trades": "5540"
    },
    {
      "date": "2026-06-09",
      "bid": "290.10",
      "ask": "290.50",
      "open": "292.30",
      "high": "296.50",
      "low": "290.20",
      "close": "290.50",
      "average": "291.8161",
      "volume": "1025042",
      "turnover": "299116695.8",
      "trades": "3985"
    },
    {
      "date": "2026-06-10",
      "bid": "287.10",
      "ask": "287.40",
      "open": "293.00",
      "high": "297.90",
      "low": "285.60",
      "close": "285.60",
      "average": "289.9693",
      "volume": "2734840",
      "turnover": "793069212.1",
      "trades": "8290"
    },
    {
      "date": "2026-06-11",
      "bid": "282.10",
      "ask": "283.00",
      "open": "285.50",
      "high": "287.00",
      "low": "281.30",
      "close": "281.30",
      "average": "282.9451",
      "volume": "1324275",
      "turnover": "374696545",
      "trades": "6196"
    },
    {
      "date": "2026-06-12",
      "bid": "289.40",
      "ask": "289.70",
      "open": "286.50",
      "high": "291.60",
      "low": "286.00",
      "close": "287.50",
      "average": "288.1722",
      "volume": "1449091",
      "turnover": "417588995.1",
      "trades": "4791"
    },
    {
      "date": "2026-06-15",
      "bid": "289.90",
      "ask": "290.20",
      "open": "294.30",
      "high": "298.50",
      "low": "289.90",
      "close": "290.00",
      "average": "292.5709",
      "volume": "1692901",
      "turnover": "495297309.4",
      "trades": "5612"
    },
    {
      "date": "2026-06-16",
      "bid": "289.60",
      "ask": "290.00",
      "open": "291.40",
      "high": "293.20",
      "low": "287.60",
      "close": "288.50",
      "average": "289.2733",
      "volume": "1223005",
      "turnover": "353802328.35",
      "trades": "4375"
    },
    {
      "date": "2026-06-17",
      "bid": "285.40",
      "ask": "285.70",
      "open": "287.00",
      "high": "288.80",
      "low": "283.00",
      "close": "285.60",
      "average": "285.2839",
      "volume": "1473518",
      "turnover": "420321824.15",
      "trades": "7246"
    },
    {
      "date": "2026-06-18",
      "bid": "276.00",
      "ask": "276.20",
      "open": "285.70",
      "high": "286.20",
      "low": "271.60",
      "close": "276.20",
      "average": "276.6404",
      "volume": "3056823",
      "turnover": "845845363.95",
      "trades": "9893"
    },
    {
      "date": "2026-06-22",
      "bid": "268.70",
      "ask": "269.10",
      "open": "276.20",
      "high": "276.30",
      "low": "267.30",
      "close": "268.30",
      "average": "269.7695",
      "volume": "1844953",
      "turnover": "498043251.55",
      "trades": "8398"
    },
    {
      "date": "2026-06-23",
      "bid": "263.90",
      "ask": "264.00",
      "open": "263.40",
      "high": "266.30",
      "low": "259.00",
      "close": "263.00",
      "average": "262.9649",
      "volume": "2179112",
      "turnover": "573069448.45",
      "trades": "10186"
    },
    {
      "date": "2026-06-24",
      "bid": "262.60",
      "ask": "262.80",
      "open": "260.50",
      "high": "266.30",
      "low": "260.10",
      "close": "261.90",
      "average": "262.9274",
      "volume": "1981946",
      "turnover": "521129122.95",
      "trades": "7622"
    },
    {
      "date": "2026-06-25",
      "bid": "265.00",
      "ask": "265.30",
      "open": "261.80",
      "high": "268.20",
      "low": "260.10",
      "close": "265.30",
      "average": "264.5199",
      "volume": "1742140",
      "turnover": "460827445.3",
      "trades": "8371"
    },
    {
      "date": "2026-06-26",
      "bid": "266.60",
      "ask": "266.80",
      "open": "262.00",
      "high": "267.40",
      "low": "260.70",
      "close": "266.80",
      "average": "264.5041",
      "volume": "1324264",
      "turnover": "350259736.47",
      "trades": "5211"
    },
    {
      "date": "2026-06-29",
      "bid": "265.90",
      "ask": "266.10",
      "open": "268.00",
      "high": "271.20",
      "low": "265.90",
      "close": "267.10",
      "average": "268.3195",
      "volume": "1174639",
      "turnover": "315190645.05",
      "trades": "4996"
    },
    {
      "date": "2026-06-30",
      "bid": "274.40",
      "ask": "274.80",
      "open": "269.00",
      "high": "275.80",
      "low": "267.90",
      "close": "274.00",
      "average": "273.3034",
      "volume": "1490927",
      "turnover": "407538818.05",
      "trades": "4986"
    },
    {
      "date": "2026-07-01",
      "bid": "282.20",
      "ask": "282.40",
      "open": "274.40",
      "high": "283.10",
      "low": "273.60",
      "close": "283.10",
      "average": "279.9315",
      "volume": "1140859",
      "turnover": "319320868.5",
      "trades": "5078"
    },
    {
      "date": "2026-07-02",
      "bid": "284.50",
      "ask": "284.60",
      "open": "282.20",
      "high": "287.40",
      "low": "279.70",
      "close": "284.00",
      "average": "283.9674",
      "volume": "1290442",
      "turnover": "366444481.6",
      "trades": "5332"
    },
    {
      "date": "2026-07-03",
      "bid": "280.50",
      "ask": "280.60",
      "open": "279.20",
      "high": "282.60",
      "low": "277.10",
      "close": "279.60",
      "average": "279.959",
      "volume": "1263950",
      "turnover": "353916902.55",
      "trades": "5258"
    },
    {
      "date": "2026-07-06",
      "bid": "282.10",
      "ask": "282.90",
      "open": "280.00",
      "high": "284.00",
      "low": "278.10",
      "close": "282.70",
      "average": "281.4421",
      "volume": "1139328",
      "turnover": "320737255.42",
      "trades": "4343"
    },
    {
      "date": "2026-07-07",
      "bid": "279.00",
      "ask": "279.20",
      "open": "282.90",
      "high": "284.90",
      "low": "278.50",
      "close": "279.60",
      "average": "280.7637",
      "volume": "1048597",
      "turnover": "294406469.2",
      "trades": "4064"
    },
    {
      "date": "2026-07-08",
      "bid": "270.00",
      "ask": "270.10",
      "open": "276.70",
      "high": "277.60",
      "low": "269.80",
      "close": "269.80",
      "average": "271.495",
      "volume": "964081",
      "turnover": "261745040.25",
      "trades": "4550"
    },
    {
      "date": "2026-07-09",
      "bid": "277.90",
      "ask": "278.30",
      "open": "274.40",
      "high": "279.20",
      "low": "270.70",
      "close": "279.20",
      "average": "276.9081",
      "volume": "1287614",
      "turnover": "356572065.45",
      "trades": "3160"
    },
    {
      "date": "2026-07-10",
      "bid": "280.00",
      "ask": "280.10",
      "open": "279.00",
      "high": "282.10",
      "low": "276.20",
      "close": "280.10",
      "average": "279.7636",
      "volume": "1261782",
      "turnover": "352984599.15",
      "trades": "3725"
    },
    {
      "date": "2026-07-13",
      "bid": "281.90",
      "ask": "282.30",
      "open": "278.00",
      "high": "283.00",
      "low": "277.90",
      "close": "282.80",
      "average": "282.0155",
      "volume": "989077",
      "turnover": "278932873.6",
      "trades": "3758"
    },
    {
      "date": "2026-07-14",
      "bid": "284.20",
      "ask": "284.40",
      "open": "279.90",
      "high": "284.90",
      "low": "275.60",
      "close": "284.50",
      "average": "282.5591",
      "volume": "1011664",
      "turnover": "285840062.7",
      "trades": "4057"
    },
    {
      "date": "2026-07-15",
      "bid": "290.50",
      "ask": "290.70",
      "open": "284.00",
      "high": "291.00",
      "low": "282.70",
      "close": "289.10",
      "average": "287.1078",
      "volume": "2595146",
      "turnover": "745090547.85",
      "trades": "4406"
    },
    {
      "date": "2026-07-16",
      "bid": "286.20",
      "ask": "286.40",
      "open": "290.70",
      "high": "290.70",
      "low": "284.80",
      "close": "286.70",
      "average": "286.7491",
      "volume": "1208260",
      "turnover": "346480257",
      "trades": "4319"
    },
    {
      "date": "2026-07-17",
      "bid": "319.00",
      "ask": "319.40",
      "open": "300.00",
      "high": "323.90",
      "low": "296.70",
      "close": "318.30",
      "average": "317.3996",
      "volume": "5530122",
      "turnover": "1754704533.15",
      "trades": "22497"
    },
    {
      "date": "2026-07-20",
      "bid": "315.30",
      "ask": "315.70",
      "open": "317.90",
      "high": "320.30",
      "low": "313.50",
      "close": "315.00",
      "average": "316.7034",
      "volume": "1405321",
      "turnover": "444339996.85",
      "trades": "5055"
    },
    {
      "date": "2026-07-21",
      "bid": "315.30",
      "ask": "315.50",
      "open": "320.00",
      "high": "320.70",
      "low": "307.70",
      "close": "314.70",
      "average": "313.7894",
      "volume": "1306094",
      "turnover": "409804825.1",
      "trades": "8062"
    },
    {
      "date": "2026-07-22",
      "bid": "311.10",
      "ask": "311.20",
      "open": "314.70",
      "high": "315.30",
      "low": "310.80",
      "close": "311.00",
      "average": "312.2235",
      "volume": "1043498",
      "turnover": "325833826.14",
      "trades": "4646"
    },
    {
      "date": "2026-07-23",
      "bid": "309.20",
      "ask": "310.00",
      "open": "312.30",
      "high": "313.60",
      "low": "306.70",
      "close": "309.70",
      "average": "310.2026",
      "volume": "1201853",
      "turnover": "372819884.45",
      "trades": "5356"
    },
    {
      "date": "2026-07-24",
      "bid": "315.90",
      "ask": "316.10",
      "open": "310.00",
      "high": "317.60",
      "low": "310.00",
      "close": "315.00",
      "average": "315.3827",
      "volume": "1068874",
      "turnover": "337115999.95",
      "trades": "4957"
    },
    {
      "date": "2026-07-27",
      "bid": "320.90",
      "ask": "321.30",
      "open": "317.80",
      "high": "322.50",
      "low": "316.70",
      "close": "321.00",
      "average": "320.2086",
      "volume": "1079532",
      "turnover": "345634210.1",
      "trades": "4557"
    },
    {
      "date": "2026-07-28",
      "bid": "324.50",
      "ask": "324.60",
      "open": "322.50",
      "high": "325.00",
      "low": "318.60",
      "close": "325.00",
      "average": "323.86",
      "volume": "1644472",
      "turnover": "532566214.95",
      "trades": "5775"
    },
    {
      "date": "2026-07-29",
      "bid": "321.40",
      "ask": "321.60",
      "open": "324.80",
      "high": "325.00",
      "low": "320.70",
      "close": "321.90",
      "average": "322.6842",
      "volume": "2154769",
      "turnover": "695217317.7",
      "trades": "5025"
    },
    {
      "date": "2026-07-30",
      "bid": "317.60",
      "ask": "317.70",
      "open": "321.00",
      "high": "324.30",
      "low": "315.40",
      "close": "318.10",
      "average": "319.6068",
      "volume": "1016607",
      "turnover": "324920277.89",
      "trades": "4675"
    },
    {
      "date": "2026-07-31",
      "bid": "325.00",
      "ask": "325.40",
      "open": "318.60",
      "high": "326.00",
      "low": "317.70",
      "close": "323.70",
      "average": "323.4146",
      "volume": "2268037",
      "turnover": "733504595.05",
      "trades": "6253"
    },
    {
      "date": "2026-08-03",
      "bid": "334.40",
      "ask": "334.60",
      "open": "325.00",
      "high": "335.10",
      "low": "324.00",
      "close": "332.80",
      "average": "330.8361",
      "volume": "2110952",
      "turnover": "698406449.95",
      "trades": "7942"
    },
    {
      "date": "2026-08-04",
      "bid": "340.00",
      "ask": "340.20",
      "open": "334.40",
      "high": "340.90",
      "low": "331.00",
      "close": "339.80",
      "average": "338.42",
      "volume": "1824511",
      "turnover": "617458095.4",
      "trades": "7582"
    },
    {
      "date": "2026-08-05",
      "bid": "345.60",
      "ask": "345.80",
      "open": "345.00",
      "high": "352.40",
      "low": "344.00",
      "close": "345.20",
      "average": "347.6687",
      "volume": "2694786",
      "turnover": "936994063.9",
      "trades": "9034"
    }
  ]
}