{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX74/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/indu-c?id=TX74",
    "requested_from_date": "2021-08-05",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX74",
    "asset_class": "SHARES",
    "isin": "SE0000107203",
    "symbol": "INDU C",
    "company": "Industrivärden C",
    "market": null,
    "last_sale_price": "SEK 562.20",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1257,
  "first_date": "2021-08-05",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-05",
      "bid": "335.90",
      "ask": "336.30",
      "open": "336.80",
      "high": "339.30",
      "low": "335.60",
      "close": "336.90",
      "average": "337.3515",
      "volume": "221579",
      "turnover": "74750226.55",
      "trades": "3029"
    },
    {
      "date": "2021-08-06",
      "bid": "327.20",
      "ask": "327.60",
      "open": "334.90",
      "high": "336.30",
      "low": "326.60",
      "close": "327.90",
      "average": "329.7043",
      "volume": "305204",
      "turnover": "100626635.4",
      "trades": "4378"
    },
    {
      "date": "2021-08-09",
      "bid": "326.30",
      "ask": "326.60",
      "open": "327.80",
      "high": "328.20",
      "low": "322.80",
      "close": "327.70",
      "average": "325.3499",
      "volume": "291248",
      "turnover": "94756369.9",
      "trades": "4342"
    },
    {
      "date": "2021-08-10",
      "bid": "326.30",
      "ask": "326.60",
      "open": "327.70",
      "high": "328.50",
      "low": "325.40",
      "close": "327.00",
      "average": "326.8517",
      "volume": "213755",
      "turnover": "69865944.45",
      "trades": "2875"
    },
    {
      "date": "2021-08-11",
      "bid": "325.00",
      "ask": "325.40",
      "open": "327.00",
      "high": "327.70",
      "low": "323.10",
      "close": "325.60",
      "average": "324.8982",
      "volume": "205909",
      "turnover": "66898548.7",
      "trades": "2656"
    },
    {
      "date": "2021-08-12",
      "bid": "322.30",
      "ask": "322.60",
      "open": "325.60",
      "high": "327.10",
      "low": "321.50",
      "close": "322.90",
      "average": "323.1855",
      "volume": "177271",
      "turnover": "57291902.25",
      "trades": "2371"
    },
    {
      "date": "2021-08-13",
      "bid": "322.50",
      "ask": "322.70",
      "open": "322.40",
      "high": "324.00",
      "low": "321.30",
      "close": "322.60",
      "average": "322.6039",
      "volume": "129032",
      "turnover": "41625389.2",
      "trades": "1701"
    },
    {
      "date": "2021-08-16",
      "bid": "312.00",
      "ask": "312.30",
      "open": "320.00",
      "high": "320.00",
      "low": "309.80",
      "close": "312.00",
      "average": "312.628",
      "volume": "398501",
      "turnover": "124581286.3",
      "trades": "5598"
    },
    {
      "date": "2021-08-17",
      "bid": "313.70",
      "ask": "313.90",
      "open": "311.20",
      "high": "314.30",
      "low": "309.80",
      "close": "313.90",
      "average": "312.826",
      "volume": "273649",
      "turnover": "85604246.7",
      "trades": "4300"
    },
    {
      "date": "2021-08-18",
      "bid": "309.30",
      "ask": "309.40",
      "open": "313.80",
      "high": "313.80",
      "low": "308.70",
      "close": "310.20",
      "average": "310.4589",
      "volume": "289505",
      "turnover": "89870940.6",
      "trades": "4181"
    },
    {
      "date": "2021-08-19",
      "bid": "303.10",
      "ask": "303.40",
      "open": "305.40",
      "high": "305.90",
      "low": "299.80",
      "close": "303.10",
      "average": "302.49",
      "volume": "312977",
      "turnover": "94656471.2",
      "trades": "4560"
    },
    {
      "date": "2021-08-20",
      "bid": "304.80",
      "ask": "305.20",
      "open": "302.00",
      "high": "306.50",
      "low": "298.70",
      "close": "305.20",
      "average": "303.0665",
      "volume": "412568",
      "turnover": "125035684.4",
      "trades": "5128"
    },
    {
      "date": "2021-08-23",
      "bid": "305.80",
      "ask": "306.00",
      "open": "307.40",
      "high": "308.10",
      "low": "301.90",
      "close": "305.70",
      "average": "304.8274",
      "volume": "301248",
      "turnover": "91827438.75",
      "trades": "3837"
    },
    {
      "date": "2021-08-24",
      "bid": "303.70",
      "ask": "304.10",
      "open": "306.90",
      "high": "307.50",
      "low": "302.50",
      "close": "304.30",
      "average": "304.0521",
      "volume": "206325",
      "turnover": "62762025.85",
      "trades": "3197"
    },
    {
      "date": "2021-08-25",
      "bid": "302.00",
      "ask": "302.20",
      "open": "304.40",
      "high": "304.70",
      "low": "301.40",
      "close": "302.90",
      "average": "302.9992",
      "volume": "185278",
      "turnover": "56139235.45",
      "trades": "3713"
    },
    {
      "date": "2021-08-26",
      "bid": "300.70",
      "ask": "301.10",
      "open": "302.10",
      "high": "303.20",
      "low": "297.90",
      "close": "300.10",
      "average": "300.0929",
      "volume": "396027",
      "turnover": "118844442.9",
      "trades": "5703"
    },
    {
      "date": "2021-08-27",
      "bid": "301.30",
      "ask": "301.50",
      "open": "300.00",
      "high": "303.10",
      "low": "299.00",
      "close": "300.80",
      "average": "300.8602",
      "volume": "329141",
      "turnover": "99029779.05",
      "trades": "3684"
    },
    {
      "date": "2021-08-30",
      "bid": "302.70",
      "ask": "302.90",
      "open": "300.80",
      "high": "304.60",
      "low": "300.30",
      "close": "302.70",
      "average": "302.8763",
      "volume": "196015",
      "turnover": "59369741.35",
      "trades": "2679"
    },
    {
      "date": "2021-08-31",
      "bid": "301.70",
      "ask": "302.00",
      "open": "302.70",
      "high": "303.80",
      "low": "298.60",
      "close": "300.80",
      "average": "300.3976",
      "volume": "728310",
      "turnover": "218783663.05",
      "trades": "6174"
    },
    {
      "date": "2021-09-01",
      "bid": "301.40",
      "ask": "301.60",
      "open": "302.60",
      "high": "303.30",
      "low": "300.60",
      "close": "301.20",
      "average": "301.877",
      "volume": "325427",
      "turnover": "98244852.05",
      "trades": "3957"
    },
    {
      "date": "2021-09-02",
      "bid": "304.30",
      "ask": "304.40",
      "open": "301.20",
      "high": "304.70",
      "low": "300.30",
      "close": "303.90",
      "average": "302.9839",
      "volume": "330339",
      "turnover": "100070770.35",
      "trades": "3707"
    },
    {
      "date": "2021-09-03",
      "bid": "299.60",
      "ask": "299.80",
      "open": "303.90",
      "high": "305.70",
      "low": "299.40",
      "close": "299.40",
      "average": "302.0701",
      "volume": "241563",
      "turnover": "72970568.15",
      "trades": "2944"
    },
    {
      "date": "2021-09-06",
      "bid": "300.70",
      "ask": "300.80",
      "open": "299.60",
      "high": "301.90",
      "low": "299.10",
      "close": "300.90",
      "average": "300.6043",
      "volume": "165905",
      "turnover": "49871687.3",
      "trades": "2942"
    },
    {
      "date": "2021-09-07",
      "bid": "299.10",
      "ask": "299.30",
      "open": "300.90",
      "high": "301.50",
      "low": "297.50",
      "close": "298.50",
      "average": "298.9413",
      "volume": "232457",
      "turnover": "69489971.9",
      "trades": "3070"
    },
    {
      "date": "2021-09-08",
      "bid": "293.80",
      "ask": "293.90",
      "open": "296.00",
      "high": "296.00",
      "low": "289.00",
      "close": "293.70",
      "average": "292.8654",
      "volume": "689785",
      "turnover": "202013173.05",
      "trades": "7821"
    },
    {
      "date": "2021-09-09",
      "bid": "290.30",
      "ask": "290.50",
      "open": "291.80",
      "high": "292.50",
      "low": "288.00",
      "close": "290.50",
      "average": "290.1906",
      "volume": "442155",
      "turnover": "128306179.1",
      "trades": "4589"
    },
    {
      "date": "2021-09-10",
      "bid": "288.60",
      "ask": "288.80",
      "open": "290.50",
      "high": "292.00",
      "low": "288.40",
      "close": "288.90",
      "average": "289.7293",
      "volume": "286718",
      "turnover": "83070589.3",
      "trades": "3210"
    },
    {
      "date": "2021-09-13",
      "bid": "284.60",
      "ask": "284.90",
      "open": "288.60",
      "high": "289.40",
      "low": "284.50",
      "close": "285.00",
      "average": "285.9659",
      "volume": "251107",
      "turnover": "71816217.65",
      "trades": "3722"
    },
    {
      "date": "2021-09-14",
      "bid": "282.60",
      "ask": "282.90",
      "open": "285.00",
      "high": "285.60",
      "low": "282.00",
      "close": "282.70",
      "average": "283.1892",
      "volume": "268476",
      "turnover": "76036245.45",
      "trades": "3661"
    },
    {
      "date": "2021-09-15",
      "bid": "285.50",
      "ask": "285.70",
      "open": "282.20",
      "high": "286.10",
      "low": "281.80",
      "close": "286.10",
      "average": "284.1041",
      "volume": "457915",
      "turnover": "130086088.3",
      "trades": "4808"
    },
    {
      "date": "2021-09-16",
      "bid": "284.90",
      "ask": "285.10",
      "open": "286.00",
      "high": "287.40",
      "low": "284.70",
      "close": "285.10",
      "average": "285.7541",
      "volume": "243835",
      "turnover": "69677065.7",
      "trades": "2759"
    },
    {
      "date": "2021-09-17",
      "bid": "280.10",
      "ask": "280.20",
      "open": "286.60",
      "high": "287.00",
      "low": "280.00",
      "close": "281.30",
      "average": "281.8288",
      "volume": "489735",
      "turnover": "138023048.3",
      "trades": "3497"
    },
    {
      "date": "2021-09-20",
      "bid": "273.80",
      "ask": "274.10",
      "open": "276.80",
      "high": "278.00",
      "low": "273.80",
      "close": "274.10",
      "average": "275.2622",
      "volume": "293379",
      "turnover": "80757233.2",
      "trades": "5069"
    },
    {
      "date": "2021-09-21",
      "bid": "270.90",
      "ask": "271.10",
      "open": "274.00",
      "high": "275.70",
      "low": "270.80",
      "close": "271.30",
      "average": "273.3003",
      "volume": "368426",
      "turnover": "101112374.21",
      "trades": "4383"
    },
    {
      "date": "2021-09-22",
      "bid": "270.50",
      "ask": "270.80",
      "open": "271.10",
      "high": "272.70",
      "low": "266.30",
      "close": "270.90",
      "average": "270.3598",
      "volume": "682434",
      "turnover": "184503773.9",
      "trades": "7039"
    },
    {
      "date": "2021-09-23",
      "bid": "274.70",
      "ask": "275.00",
      "open": "273.10",
      "high": "276.30",
      "low": "272.10",
      "close": "274.70",
      "average": "274.5236",
      "volume": "289131",
      "turnover": "79376190",
      "trades": "3983"
    },
    {
      "date": "2021-09-24",
      "bid": "272.30",
      "ask": "272.60",
      "open": "274.70",
      "high": "274.70",
      "low": "271.50",
      "close": "272.80",
      "average": "272.6587",
      "volume": "325650",
      "turnover": "88794086.6",
      "trades": "4268"
    },
    {
      "date": "2021-09-27",
      "bid": "273.50",
      "ask": "273.80",
      "open": "274.70",
      "high": "275.40",
      "low": "272.60",
      "close": "273.30",
      "average": "273.6431",
      "volume": "237690",
      "turnover": "65045694.45",
      "trades": "3822"
    },
    {
      "date": "2021-09-28",
      "bid": "270.00",
      "ask": "270.10",
      "open": "273.20",
      "high": "273.70",
      "low": "269.50",
      "close": "269.60",
      "average": "271.506",
      "volume": "422817",
      "turnover": "114801780.8",
      "trades": "5746"
    },
    {
      "date": "2021-09-29",
      "bid": "270.10",
      "ask": "270.30",
      "open": "270.20",
      "high": "272.00",
      "low": "269.40",
      "close": "269.50",
      "average": "270.3535",
      "volume": "313507",
      "turnover": "84759187.55",
      "trades": "4374"
    },
    {
      "date": "2021-09-30",
      "bid": "272.30",
      "ask": "272.60",
      "open": "272.00",
      "high": "274.30",
      "low": "270.70",
      "close": "272.00",
      "average": "272.2606",
      "volume": "307393",
      "turnover": "83690864.05",
      "trades": "3033"
    },
    {
      "date": "2021-10-01",
      "bid": "267.90",
      "ask": "268.00",
      "open": "269.30",
      "high": "270.20",
      "low": "266.20",
      "close": "267.70",
      "average": "268.2229",
      "volume": "295702",
      "turnover": "79320876.65",
      "trades": "4244"
    },
    {
      "date": "2021-10-04",
      "bid": "264.90",
      "ask": "265.10",
      "open": "267.60",
      "high": "268.10",
      "low": "264.50",
      "close": "265.00",
      "average": "265.9809",
      "volume": "424868",
      "turnover": "113019586.25",
      "trades": "4175"
    },
    {
      "date": "2021-10-05",
      "bid": "267.40",
      "ask": "267.50",
      "open": "265.00",
      "high": "267.50",
      "low": "263.50",
      "close": "266.60",
      "average": "265.2692",
      "volume": "298331",
      "turnover": "79137574.9",
      "trades": "3499"
    },
    {
      "date": "2021-10-06",
      "bid": "265.90",
      "ask": "266.10",
      "open": "266.00",
      "high": "267.90",
      "low": "262.80",
      "close": "265.90",
      "average": "265.6075",
      "volume": "354553",
      "turnover": "94170921.7",
      "trades": "3968"
    },
    {
      "date": "2021-10-07",
      "bid": "271.30",
      "ask": "271.50",
      "open": "269.10",
      "high": "271.80",
      "low": "269.00",
      "close": "270.90",
      "average": "270.4863",
      "volume": "331415",
      "turnover": "89638427.25",
      "trades": "3856"
    },
    {
      "date": "2021-10-08",
      "bid": "269.10",
      "ask": "269.30",
      "open": "271.80",
      "high": "272.60",
      "low": "268.20",
      "close": "268.90",
      "average": "269.8126",
      "volume": "299725",
      "turnover": "80873148.65",
      "trades": "3863"
    },
    {
      "date": "2021-10-11",
      "bid": "268.50",
      "ask": "268.90",
      "open": "268.90",
      "high": "270.00",
      "low": "265.10",
      "close": "268.70",
      "average": "268.0659",
      "volume": "478687",
      "turnover": "128321270.9",
      "trades": "5438"
    },
    {
      "date": "2021-10-12",
      "bid": "272.00",
      "ask": "272.30",
      "open": "268.50",
      "high": "272.20",
      "low": "266.00",
      "close": "271.50",
      "average": "270.233",
      "volume": "505054",
      "turnover": "136483310.44",
      "trades": "5428"
    },
    {
      "date": "2021-10-13",
      "bid": "272.60",
      "ask": "272.80",
      "open": "272.00",
      "high": "276.00",
      "low": "270.70",
      "close": "272.60",
      "average": "272.9045",
      "volume": "445956",
      "turnover": "121709886.4",
      "trades": "6020"
    },
    {
      "date": "2021-10-14",
      "bid": "273.50",
      "ask": "273.60",
      "open": "274.00",
      "high": "274.00",
      "low": "271.20",
      "close": "273.40",
      "average": "272.7832",
      "volume": "359868",
      "turnover": "98161239.2",
      "trades": "4123"
    },
    {
      "date": "2021-10-15",
      "bid": "273.60",
      "ask": "273.90",
      "open": "274.30",
      "high": "275.10",
      "low": "272.10",
      "close": "274.60",
      "average": "273.7068",
      "volume": "442799",
      "turnover": "121193207.15",
      "trades": "5138"
    },
    {
      "date": "2021-10-18",
      "bid": "273.50",
      "ask": "273.70",
      "open": "274.60",
      "high": "276.40",
      "low": "272.10",
      "close": "274.20",
      "average": "274.2165",
      "volume": "314334",
      "turnover": "86243155",
      "trades": "3821"
    },
    {
      "date": "2021-10-19",
      "bid": "276.50",
      "ask": "276.80",
      "open": "274.40",
      "high": "276.80",
      "low": "273.50",
      "close": "276.70",
      "average": "275.5434",
      "volume": "351032",
      "turnover": "96723654.9",
      "trades": "3892"
    },
    {
      "date": "2021-10-20",
      "bid": "272.40",
      "ask": "272.50",
      "open": "276.70",
      "high": "276.70",
      "low": "268.70",
      "close": "273.30",
      "average": "272.8308",
      "volume": "399850",
      "turnover": "109097476.9",
      "trades": "4463"
    },
    {
      "date": "2021-10-21",
      "bid": "274.70",
      "ask": "275.00",
      "open": "271.30",
      "high": "275.70",
      "low": "270.60",
      "close": "275.50",
      "average": "273.2897",
      "volume": "448206",
      "turnover": "122475273.3",
      "trades": "4026"
    },
    {
      "date": "2021-10-22",
      "bid": "279.50",
      "ask": "279.80",
      "open": "276.00",
      "high": "280.50",
      "low": "274.00",
      "close": "279.80",
      "average": "278.4623",
      "volume": "463471",
      "turnover": "129057319.9",
      "trades": "4367"
    },
    {
      "date": "2021-10-25",
      "bid": "276.20",
      "ask": "276.40",
      "open": "279.90",
      "high": "280.50",
      "low": "271.60",
      "close": "276.50",
      "average": "274.4359",
      "volume": "659807",
      "turnover": "181059731.25",
      "trades": "7668"
    },
    {
      "date": "2021-10-26",
      "bid": "274.10",
      "ask": "274.40",
      "open": "276.50",
      "high": "280.50",
      "low": "273.00",
      "close": "275.10",
      "average": "276.2483",
      "volume": "597723",
      "turnover": "165125482.19",
      "trades": "6426"
    },
    {
      "date": "2021-10-27",
      "bid": "276.20",
      "ask": "276.60",
      "open": "274.90",
      "high": "278.10",
      "low": "272.70",
      "close": "277.30",
      "average": "276.4513",
      "volume": "923867",
      "turnover": "255432282.7",
      "trades": "4840"
    },
    {
      "date": "2021-10-28",
      "bid": "278.00",
      "ask": "278.30",
      "open": "276.80",
      "high": "279.20",
      "low": "275.00",
      "close": "278.50",
      "average": "277.8426",
      "volume": "671270",
      "turnover": "186506025.1",
      "trades": "5063"
    },
    {
      "date": "2021-10-29",
      "bid": "278.70",
      "ask": "279.20",
      "open": "278.50",
      "high": "279.30",
      "low": "275.90",
      "close": "278.90",
      "average": "278.4296",
      "volume": "892327",
      "turnover": "248440381.15",
      "trades": "6716"
    },
    {
      "date": "2021-11-01",
      "bid": "285.50",
      "ask": "285.60",
      "open": "279.20",
      "high": "286.10",
      "low": "279.20",
      "close": "285.80",
      "average": "284.1204",
      "volume": "679976",
      "turnover": "193179609.2",
      "trades": "5501"
    },
    {
      "date": "2021-11-02",
      "bid": "288.00",
      "ask": "288.30",
      "open": "285.80",
      "high": "289.10",
      "low": "281.00",
      "close": "288.00",
      "average": "286.2385",
      "volume": "503084",
      "turnover": "144000786.8",
      "trades": "4932"
    },
    {
      "date": "2021-11-03",
      "bid": "291.00",
      "ask": "291.20",
      "open": "287.40",
      "high": "291.30",
      "low": "286.10",
      "close": "291.00",
      "average": "289.8796",
      "volume": "274052",
      "turnover": "79443941.95",
      "trades": "2705"
    },
    {
      "date": "2021-11-04",
      "bid": "288.30",
      "ask": "288.80",
      "open": "293.00",
      "high": "294.20",
      "low": "288.30",
      "close": "289.00",
      "average": "290.554",
      "volume": "360391",
      "turnover": "104701637.15",
      "trades": "3913"
    },
    {
      "date": "2021-11-05",
      "bid": "286.50",
      "ask": "286.70",
      "open": "289.00",
      "high": "289.80",
      "low": "286.50",
      "close": "286.50",
      "average": "287.741",
      "volume": "267084",
      "turnover": "76851478.09",
      "trades": "2881"
    },
    {
      "date": "2021-11-08",
      "bid": "284.00",
      "ask": "284.10",
      "open": "286.50",
      "high": "287.20",
      "low": "283.00",
      "close": "284.60",
      "average": "284.6333",
      "volume": "472079",
      "turnover": "134367494.55",
      "trades": "4622"
    },
    {
      "date": "2021-11-09",
      "bid": "281.50",
      "ask": "281.60",
      "open": "284.60",
      "high": "285.00",
      "low": "281.50",
      "close": "281.60",
      "average": "282.9232",
      "volume": "540273",
      "turnover": "152857169.15",
      "trades": "5135"
    },
    {
      "date": "2021-11-10",
      "bid": "282.20",
      "ask": "282.40",
      "open": "281.60",
      "high": "282.70",
      "low": "280.40",
      "close": "282.10",
      "average": "281.5036",
      "volume": "572956",
      "turnover": "161288010.19",
      "trades": "3757"
    },
    {
      "date": "2021-11-11",
      "bid": "285.30",
      "ask": "285.50",
      "open": "282.10",
      "high": "285.90",
      "low": "281.40",
      "close": "285.40",
      "average": "284.6325",
      "volume": "612266",
      "turnover": "174270778.15",
      "trades": "3738"
    },
    {
      "date": "2021-11-12",
      "bid": "288.80",
      "ask": "289.00",
      "open": "285.50",
      "high": "289.60",
      "low": "285.00",
      "close": "289.10",
      "average": "288.1738",
      "volume": "443363",
      "turnover": "127763073.6",
      "trades": "3182"
    },
    {
      "date": "2021-11-15",
      "bid": "292.20",
      "ask": "292.40",
      "open": "289.20",
      "high": "292.50",
      "low": "288.50",
      "close": "292.00",
      "average": "291.1121",
      "volume": "407395",
      "turnover": "118595827.3",
      "trades": "4153"
    },
    {
      "date": "2021-11-16",
      "bid": "291.00",
      "ask": "291.30",
      "open": "293.40",
      "high": "293.70",
      "low": "288.60",
      "close": "290.70",
      "average": "290.9287",
      "volume": "332691",
      "turnover": "96790227.75",
      "trades": "3128"
    },
    {
      "date": "2021-11-17",
      "bid": "290.60",
      "ask": "290.90",
      "open": "290.70",
      "high": "292.30",
      "low": "289.40",
      "close": "290.80",
      "average": "291.1343",
      "volume": "495919",
      "turnover": "144367792.85",
      "trades": "4395"
    },
    {
      "date": "2021-11-18",
      "bid": "289.50",
      "ask": "289.60",
      "open": "290.80",
      "high": "291.10",
      "low": "288.20",
      "close": "289.50",
      "average": "289.376",
      "volume": "329965",
      "turnover": "95482122",
      "trades": "3358"
    },
    {
      "date": "2021-11-19",
      "bid": "286.00",
      "ask": "286.30",
      "open": "289.60",
      "high": "289.70",
      "low": "283.40",
      "close": "286.00",
      "average": "286.2647",
      "volume": "389429",
      "turnover": "111468903.65",
      "trades": "3508"
    },
    {
      "date": "2021-11-22",
      "bid": "287.60",
      "ask": "287.90",
      "open": "286.30",
      "high": "290.40",
      "low": "286.30",
      "close": "287.10",
      "average": "288.4725",
      "volume": "487461",
      "turnover": "140610159.9",
      "trades": "3839"
    },
    {
      "date": "2021-11-23",
      "bid": "282.30",
      "ask": "282.60",
      "open": "286.00",
      "high": "286.00",
      "low": "280.00",
      "close": "282.20",
      "average": "282.3806",
      "volume": "459478",
      "turnover": "129747159.45",
      "trades": "3984"
    },
    {
      "date": "2021-11-24",
      "bid": "279.90",
      "ask": "280.10",
      "open": "282.20",
      "high": "283.30",
      "low": "278.10",
      "close": "279.90",
      "average": "280.5821",
      "volume": "416353",
      "turnover": "116850854.05",
      "trades": "4497"
    },
    {
      "date": "2021-11-25",
      "bid": "281.90",
      "ask": "282.30",
      "open": "280.10",
      "high": "283.30",
      "low": "279.80",
      "close": "282.00",
      "average": "281.5339",
      "volume": "382497",
      "turnover": "107686071.6",
      "trades": "3448"
    },
    {
      "date": "2021-11-26",
      "bid": "272.20",
      "ask": "272.40",
      "open": "275.40",
      "high": "277.10",
      "low": "272.00",
      "close": "272.20",
      "average": "274.354",
      "volume": "555265",
      "turnover": "152351030",
      "trades": "6930"
    },
    {
      "date": "2021-11-29",
      "bid": "271.90",
      "ask": "272.20",
      "open": "272.40",
      "high": "275.80",
      "low": "270.80",
      "close": "271.50",
      "average": "272.251",
      "volume": "413513",
      "turnover": "112578772.7",
      "trades": "4730"
    },
    {
      "date": "2021-11-30",
      "bid": "266.30",
      "ask": "266.40",
      "open": "269.30",
      "high": "271.00",
      "low": "265.30",
      "close": "266.90",
      "average": "267.1524",
      "volume": "1586446",
      "turnover": "423810507.9",
      "trades": "6392"
    },
    {
      "date": "2021-12-01",
      "bid": "271.20",
      "ask": "271.40",
      "open": "268.50",
      "high": "271.50",
      "low": "266.50",
      "close": "271.10",
      "average": "269.3259",
      "volume": "406405",
      "turnover": "109438017.95",
      "trades": "3692"
    },
    {
      "date": "2021-12-02",
      "bid": "268.70",
      "ask": "268.80",
      "open": "267.90",
      "high": "270.60",
      "low": "265.70",
      "close": "268.10",
      "average": "267.9781",
      "volume": "516142",
      "turnover": "138313676.94",
      "trades": "4921"
    },
    {
      "date": "2021-12-03",
      "bid": "265.80",
      "ask": "266.10",
      "open": "270.20",
      "high": "270.80",
      "low": "265.90",
      "close": "266.10",
      "average": "267.6332",
      "volume": "308456",
      "turnover": "82548722.84",
      "trades": "2905"
    },
    {
      "date": "2021-12-06",
      "bid": "268.80",
      "ask": "268.90",
      "open": "267.50",
      "high": "270.30",
      "low": "265.80",
      "close": "268.60",
      "average": "268.1602",
      "volume": "312280",
      "turnover": "83723105.9",
      "trades": "3037"
    },
    {
      "date": "2021-12-07",
      "bid": "276.00",
      "ask": "276.30",
      "open": "270.20",
      "high": "276.80",
      "low": "270.20",
      "close": "275.70",
      "average": "275.3469",
      "volume": "604400",
      "turnover": "166413593.15",
      "trades": "4431"
    },
    {
      "date": "2021-12-08",
      "bid": "277.90",
      "ask": "278.20",
      "open": "275.70",
      "high": "278.30",
      "low": "275.10",
      "close": "277.60",
      "average": "277.2224",
      "volume": "747027",
      "turnover": "207074804.1",
      "trades": "4001"
    },
    {
      "date": "2021-12-09",
      "bid": "278.20",
      "ask": "278.50",
      "open": "278.20",
      "high": "280.20",
      "low": "276.30",
      "close": "278.50",
      "average": "278.3502",
      "volume": "663548",
      "turnover": "184696260.65",
      "trades": "3805"
    },
    {
      "date": "2021-12-10",
      "bid": "280.30",
      "ask": "280.40",
      "open": "278.20",
      "high": "283.00",
      "low": "277.70",
      "close": "280.10",
      "average": "280.9044",
      "volume": "667392",
      "turnover": "187517522.35",
      "trades": "4548"
    },
    {
      "date": "2021-12-13",
      "bid": "280.70",
      "ask": "281.10",
      "open": "281.40",
      "high": "287.60",
      "low": "280.10",
      "close": "280.20",
      "average": "283.9092",
      "volume": "795571",
      "turnover": "226001572.75",
      "trades": "5071"
    },
    {
      "date": "2021-12-14",
      "bid": "277.40",
      "ask": "277.50",
      "open": "281.00",
      "high": "284.30",
      "low": "277.40",
      "close": "277.40",
      "average": "279.6433",
      "volume": "612171",
      "turnover": "171437745.69",
      "trades": "3107"
    },
    {
      "date": "2021-12-15",
      "bid": "276.10",
      "ask": "276.40",
      "open": "277.80",
      "high": "279.70",
      "low": "274.30",
      "close": "275.30",
      "average": "275.9389",
      "volume": "613675",
      "turnover": "169342236.1",
      "trades": "3261"
    },
    {
      "date": "2021-12-16",
      "bid": "274.60",
      "ask": "274.80",
      "open": "280.10",
      "high": "280.80",
      "low": "274.20",
      "close": "274.20",
      "average": "275.7015",
      "volume": "399926",
      "turnover": "110262595.3",
      "trades": "2914"
    },
    {
      "date": "2021-12-17",
      "bid": "270.90",
      "ask": "271.30",
      "open": "272.80",
      "high": "273.80",
      "low": "267.70",
      "close": "267.80",
      "average": "268.8167",
      "volume": "1302663",
      "turnover": "350194765.6",
      "trades": "5262"
    },
    {
      "date": "2021-12-20",
      "bid": "268.00",
      "ask": "268.20",
      "open": "263.10",
      "high": "269.40",
      "low": "262.50",
      "close": "267.70",
      "average": "266.8792",
      "volume": "641000",
      "turnover": "171083063.69",
      "trades": "5453"
    },
    {
      "date": "2021-12-21",
      "bid": "268.30",
      "ask": "268.50",
      "open": "270.30",
      "high": "272.40",
      "low": "268.30",
      "close": "268.40",
      "average": "269.8457",
      "volume": "279707",
      "turnover": "75482255.65",
      "trades": "2885"
    },
    {
      "date": "2021-12-22",
      "bid": "272.60",
      "ask": "272.90",
      "open": "269.60",
      "high": "273.00",
      "low": "268.10",
      "close": "273.00",
      "average": "271.3449",
      "volume": "302782",
      "turnover": "82160557.8",
      "trades": "2656"
    },
    {
      "date": "2021-12-23",
      "bid": "279.10",
      "ask": "279.40",
      "open": "275.10",
      "high": "279.40",
      "low": "274.80",
      "close": "279.30",
      "average": "277.3213",
      "volume": "231713",
      "turnover": "64254778.85",
      "trades": "2667"
    },
    {
      "date": "2021-12-27",
      "bid": "282.90",
      "ask": "283.00",
      "open": "279.30",
      "high": "283.80",
      "low": "279.10",
      "close": "282.80",
      "average": "282.696",
      "volume": "224070",
      "turnover": "63348433.45",
      "trades": "2628"
    },
    {
      "date": "2021-12-28",
      "bid": "284.50",
      "ask": "284.80",
      "open": "283.40",
      "high": "285.50",
      "low": "282.80",
      "close": "284.50",
      "average": "284.5238",
      "volume": "168405",
      "turnover": "47916138.8",
      "trades": "2355"
    },
    {
      "date": "2021-12-29",
      "bid": "284.20",
      "ask": "284.40",
      "open": "284.70",
      "high": "285.50",
      "low": "282.30",
      "close": "283.90",
      "average": "283.976",
      "volume": "278433",
      "turnover": "79068991.95",
      "trades": "2662"
    },
    {
      "date": "2021-12-30",
      "bid": "284.70",
      "ask": "285.10",
      "open": "284.00",
      "high": "285.20",
      "low": "283.50",
      "close": "284.10",
      "average": "284.2401",
      "volume": "242738",
      "turnover": "68994976.2",
      "trades": "2287"
    },
    {
      "date": "2022-01-03",
      "bid": "286.60",
      "ask": "286.90",
      "open": "284.60",
      "high": "288.20",
      "low": "284.60",
      "close": "286.60",
      "average": "286.4794",
      "volume": "364244",
      "turnover": "104353615.3",
      "trades": "3043"
    },
    {
      "date": "2022-01-04",
      "bid": "293.10",
      "ask": "293.30",
      "open": "288.00",
      "high": "294.70",
      "low": "287.40",
      "close": "292.80",
      "average": "292.3865",
      "volume": "516802",
      "turnover": "151090789.5",
      "trades": "4662"
    },
    {
      "date": "2022-01-05",
      "bid": "289.80",
      "ask": "290.00",
      "open": "292.80",
      "high": "293.50",
      "low": "289.70",
      "close": "290.10",
      "average": "291.1241",
      "volume": "300952",
      "turnover": "87615364.7",
      "trades": "2792"
    },
    {
      "date": "2022-01-07",
      "bid": "284.60",
      "ask": "284.90",
      "open": "285.90",
      "high": "286.70",
      "low": "282.60",
      "close": "284.50",
      "average": "284.5711",
      "volume": "695156",
      "turnover": "197814246.95",
      "trades": "6661"
    },
    {
      "date": "2022-01-10",
      "bid": "286.30",
      "ask": "286.50",
      "open": "285.10",
      "high": "289.60",
      "low": "282.90",
      "close": "285.80",
      "average": "286.8112",
      "volume": "760178",
      "turnover": "218015574.2",
      "trades": "6956"
    },
    {
      "date": "2022-01-11",
      "bid": "289.80",
      "ask": "290.10",
      "open": "286.60",
      "high": "291.60",
      "low": "286.60",
      "close": "289.80",
      "average": "289.6732",
      "volume": "741178",
      "turnover": "214688449.85",
      "trades": "6195"
    },
    {
      "date": "2022-01-12",
      "bid": "292.80",
      "ask": "293.00",
      "open": "290.50",
      "high": "296.00",
      "low": "289.80",
      "close": "292.80",
      "average": "293.0797",
      "volume": "530331",
      "turnover": "155437770.5",
      "trades": "4988"
    },
    {
      "date": "2022-01-13",
      "bid": "296.30",
      "ask": "296.60",
      "open": "292.80",
      "high": "298.70",
      "low": "290.60",
      "close": "296.10",
      "average": "295.4036",
      "volume": "731681",
      "turnover": "216277729.9",
      "trades": "5626"
    },
    {
      "date": "2022-01-14",
      "bid": "289.70",
      "ask": "290.10",
      "open": "292.00",
      "high": "294.60",
      "low": "287.50",
      "close": "290.00",
      "average": "290.7214",
      "volume": "619956",
      "turnover": "180221147.65",
      "trades": "6035"
    },
    {
      "date": "2022-01-17",
      "bid": "289.50",
      "ask": "289.70",
      "open": "290.50",
      "high": "292.30",
      "low": "287.50",
      "close": "289.30",
      "average": "289.9853",
      "volume": "373681",
      "turnover": "108366086.8",
      "trades": "3678"
    },
    {
      "date": "2022-01-18",
      "bid": "280.90",
      "ask": "281.00",
      "open": "289.30",
      "high": "289.30",
      "low": "280.50",
      "close": "280.50",
      "average": "282.5113",
      "volume": "705665",
      "turnover": "199379695.7",
      "trades": "5772"
    },
    {
      "date": "2022-01-19",
      "bid": "281.80",
      "ask": "282.00",
      "open": "278.60",
      "high": "284.40",
      "low": "278.30",
      "close": "281.70",
      "average": "281.991",
      "volume": "590622",
      "turnover": "166560329.94",
      "trades": "4553"
    },
    {
      "date": "2022-01-20",
      "bid": "288.40",
      "ask": "288.50",
      "open": "283.80",
      "high": "289.30",
      "low": "282.30",
      "close": "288.20",
      "average": "287.3882",
      "volume": "702003",
      "turnover": "201729487.85",
      "trades": "5597"
    },
    {
      "date": "2022-01-21",
      "bid": "283.30",
      "ask": "283.70",
      "open": "285.00",
      "high": "286.60",
      "low": "281.30",
      "close": "283.40",
      "average": "283.7948",
      "volume": "480682",
      "turnover": "136416024.85",
      "trades": "3619"
    },
    {
      "date": "2022-01-24",
      "bid": "276.20",
      "ask": "276.60",
      "open": "280.50",
      "high": "281.20",
      "low": "271.90",
      "close": "274.90",
      "average": "275.5271",
      "volume": "890331",
      "turnover": "245310101.85",
      "trades": "8559"
    },
    {
      "date": "2022-01-25",
      "bid": "280.50",
      "ask": "280.90",
      "open": "277.00",
      "high": "282.00",
      "low": "276.90",
      "close": "280.00",
      "average": "279.3605",
      "volume": "710501",
      "turnover": "198499614.05",
      "trades": "6537"
    },
    {
      "date": "2022-01-26",
      "bid": "285.20",
      "ask": "285.40",
      "open": "282.00",
      "high": "288.20",
      "low": "281.70",
      "close": "285.10",
      "average": "285.3725",
      "volume": "502815",
      "turnover": "143509379.15",
      "trades": "4352"
    },
    {
      "date": "2022-01-27",
      "bid": "289.00",
      "ask": "289.20",
      "open": "281.50",
      "high": "289.70",
      "low": "280.30",
      "close": "289.00",
      "average": "286.9448",
      "volume": "535297",
      "turnover": "153601832.33",
      "trades": "4517"
    },
    {
      "date": "2022-01-28",
      "bid": "283.50",
      "ask": "283.80",
      "open": "289.90",
      "high": "289.90",
      "low": "281.40",
      "close": "283.30",
      "average": "284.762",
      "volume": "597267",
      "turnover": "170086494.19",
      "trades": "4917"
    },
    {
      "date": "2022-01-31",
      "bid": "287.30",
      "ask": "287.50",
      "open": "286.70",
      "high": "290.40",
      "low": "286.70",
      "close": "286.90",
      "average": "288.1274",
      "volume": "469614",
      "turnover": "135310609.75",
      "trades": "3829"
    },
    {
      "date": "2022-02-01",
      "bid": "289.60",
      "ask": "289.90",
      "open": "290.50",
      "high": "292.20",
      "low": "288.40",
      "close": "290.10",
      "average": "290.3302",
      "volume": "389610",
      "turnover": "113116636.7",
      "trades": "2861"
    },
    {
      "date": "2022-02-02",
      "bid": "288.90",
      "ask": "289.10",
      "open": "292.00",
      "high": "293.00",
      "low": "288.30",
      "close": "288.60",
      "average": "290.0418",
      "volume": "451288",
      "turnover": "130896210.95",
      "trades": "4112"
    },
    {
      "date": "2022-02-03",
      "bid": "282.30",
      "ask": "282.60",
      "open": "288.30",
      "high": "288.30",
      "low": "282.00",
      "close": "282.00",
      "average": "283.7373",
      "volume": "455522",
      "turnover": "129259365.4",
      "trades": "4575"
    },
    {
      "date": "2022-02-04",
      "bid": "276.30",
      "ask": "276.40",
      "open": "284.50",
      "high": "284.60",
      "low": "274.70",
      "close": "275.60",
      "average": "277.1119",
      "volume": "541937",
      "turnover": "150170407.1",
      "trades": "4467"
    },
    {
      "date": "2022-02-07",
      "bid": "279.70",
      "ask": "280.10",
      "open": "277.00",
      "high": "280.00",
      "low": "275.50",
      "close": "279.30",
      "average": "277.9116",
      "volume": "293500",
      "turnover": "81565302.05",
      "trades": "2530"
    },
    {
      "date": "2022-02-08",
      "bid": "280.30",
      "ask": "280.60",
      "open": "279.30",
      "high": "280.60",
      "low": "277.70",
      "close": "279.80",
      "average": "279.0364",
      "volume": "406489",
      "turnover": "113419065.75",
      "trades": "2886"
    },
    {
      "date": "2022-02-09",
      "bid": "285.60",
      "ask": "286.20",
      "open": "281.00",
      "high": "286.60",
      "low": "280.70",
      "close": "286.60",
      "average": "284.5719",
      "volume": "482411",
      "turnover": "137275289.5",
      "trades": "4017"
    },
    {
      "date": "2022-02-10",
      "bid": "282.40",
      "ask": "282.70",
      "open": "287.90",
      "high": "287.90",
      "low": "280.00",
      "close": "283.00",
      "average": "282.4424",
      "volume": "443379",
      "turnover": "125229611.2",
      "trades": "3941"
    },
    {
      "date": "2022-02-11",
      "bid": "286.40",
      "ask": "286.70",
      "open": "280.60",
      "high": "287.80",
      "low": "279.10",
      "close": "286.70",
      "average": "284.2977",
      "volume": "483160",
      "turnover": "137352105.94",
      "trades": "3335"
    },
    {
      "date": "2022-02-14",
      "bid": "282.20",
      "ask": "282.50",
      "open": "280.20",
      "high": "284.40",
      "low": "273.90",
      "close": "282.40",
      "average": "279.0433",
      "volume": "655720",
      "turnover": "182961090.3",
      "trades": "5197"
    },
    {
      "date": "2022-02-15",
      "bid": "290.90",
      "ask": "291.10",
      "open": "281.30",
      "high": "291.20",
      "low": "281.00",
      "close": "291.00",
      "average": "289.1101",
      "volume": "395324",
      "turnover": "114289047.85",
      "trades": "3112"
    },
    {
      "date": "2022-02-16",
      "bid": "292.20",
      "ask": "292.60",
      "open": "291.20",
      "high": "293.00",
      "low": "289.60",
      "close": "292.60",
      "average": "291.6606",
      "volume": "348857",
      "turnover": "101748460.85",
      "trades": "2524"
    },
    {
      "date": "2022-02-17",
      "bid": "282.80",
      "ask": "283.20",
      "open": "292.60",
      "high": "293.30",
      "low": "282.50",
      "close": "282.80",
      "average": "285.8465",
      "volume": "500659",
      "turnover": "143172969.3",
      "trades": "3457"
    },
    {
      "date": "2022-02-18",
      "bid": "276.80",
      "ask": "276.90",
      "open": "282.00",
      "high": "283.10",
      "low": "273.90",
      "close": "276.10",
      "average": "276.8155",
      "volume": "492407",
      "turnover": "136301223.25",
      "trades": "3903"
    },
    {
      "date": "2022-02-21",
      "bid": "268.80",
      "ask": "269.00",
      "open": "276.10",
      "high": "278.00",
      "low": "264.90",
      "close": "268.20",
      "average": "269.932",
      "volume": "571078",
      "turnover": "154141190.44",
      "trades": "4789"
    },
    {
      "date": "2022-02-22",
      "bid": "267.90",
      "ask": "268.40",
      "open": "261.50",
      "high": "271.00",
      "low": "259.00",
      "close": "268.00",
      "average": "266.8543",
      "volume": "456089",
      "turnover": "121864301.55",
      "trades": "3593"
    },
    {
      "date": "2022-02-23",
      "bid": "262.90",
      "ask": "263.40",
      "open": "268.00",
      "high": "272.20",
      "low": "262.70",
      "close": "262.70",
      "average": "267.6412",
      "volume": "285958",
      "turnover": "76538118.95",
      "trades": "2404"
    },
    {
      "date": "2022-02-24",
      "bid": "255.50",
      "ask": "255.80",
      "open": "250.40",
      "high": "257.80",
      "low": "248.10",
      "close": "254.90",
      "average": "253.3437",
      "volume": "700846",
      "turnover": "177552211.55",
      "trades": "6269"
    },
    {
      "date": "2022-02-25",
      "bid": "259.70",
      "ask": "259.90",
      "open": "258.90",
      "high": "261.30",
      "low": "254.30",
      "close": "259.80",
      "average": "258.3692",
      "volume": "404055",
      "turnover": "104396580.35",
      "trades": "4490"
    },
    {
      "date": "2022-02-28",
      "bid": "259.50",
      "ask": "260.00",
      "open": "254.30",
      "high": "260.10",
      "low": "252.50",
      "close": "258.90",
      "average": "257.374",
      "volume": "966090",
      "turnover": "248561267.7",
      "trades": "5222"
    },
    {
      "date": "2022-03-01",
      "bid": "252.70",
      "ask": "252.80",
      "open": "258.90",
      "high": "260.30",
      "low": "251.50",
      "close": "251.50",
      "average": "255.6951",
      "volume": "692066",
      "turnover": "176957789.5",
      "trades": "6050"
    },
    {
      "date": "2022-03-02",
      "bid": "252.80",
      "ask": "253.10",
      "open": "248.40",
      "high": "253.50",
      "low": "244.70",
      "close": "251.70",
      "average": "250.0424",
      "volume": "563503",
      "turnover": "140898060.75",
      "trades": "4478"
    },
    {
      "date": "2022-03-03",
      "bid": "241.60",
      "ask": "242.10",
      "open": "251.70",
      "high": "251.90",
      "low": "240.90",
      "close": "241.30",
      "average": "245.1423",
      "volume": "451546",
      "turnover": "110692054.15",
      "trades": "3967"
    },
    {
      "date": "2022-03-04",
      "bid": "239.50",
      "ask": "239.70",
      "open": "239.70",
      "high": "240.30",
      "low": "231.30",
      "close": "237.40",
      "average": "236.0637",
      "volume": "810877",
      "turnover": "191411604.75",
      "trades": "6278"
    },
    {
      "date": "2022-03-07",
      "bid": "236.60",
      "ask": "236.90",
      "open": "229.40",
      "high": "239.20",
      "low": "227.70",
      "close": "236.20",
      "average": "232.6107",
      "volume": "668132",
      "turnover": "155410715.44",
      "trades": "5807"
    },
    {
      "date": "2022-03-08",
      "bid": "242.20",
      "ask": "242.40",
      "open": "232.80",
      "high": "247.20",
      "low": "231.90",
      "close": "242.70",
      "average": "243.3971",
      "volume": "661322",
      "turnover": "160968867.3",
      "trades": "4149"
    },
    {
      "date": "2022-03-09",
      "bid": "250.80",
      "ask": "251.40",
      "open": "250.90",
      "high": "252.80",
      "low": "247.80",
      "close": "252.00",
      "average": "250.9391",
      "volume": "468990",
      "turnover": "117686180",
      "trades": "3133"
    },
    {
      "date": "2022-03-10",
      "bid": "248.40",
      "ask": "248.60",
      "open": "253.00",
      "high": "254.60",
      "low": "246.90",
      "close": "248.70",
      "average": "249.5704",
      "volume": "318250",
      "turnover": "79425752",
      "trades": "2953"
    },
    {
      "date": "2022-03-11",
      "bid": "252.70",
      "ask": "253.30",
      "open": "249.50",
      "high": "259.20",
      "low": "249.50",
      "close": "252.60",
      "average": "254.3251",
      "volume": "419519",
      "turnover": "106697008.75",
      "trades": "3052"
    },
    {
      "date": "2022-03-14",
      "bid": "263.00",
      "ask": "263.20",
      "open": "255.00",
      "high": "265.30",
      "low": "254.80",
      "close": "262.10",
      "average": "261.1028",
      "volume": "403468",
      "turnover": "105341325.15",
      "trades": "3507"
    },
    {
      "date": "2022-03-15",
      "bid": "258.30",
      "ask": "258.60",
      "open": "261.60",
      "high": "261.90",
      "low": "255.40",
      "close": "257.80",
      "average": "258.3554",
      "volume": "345592",
      "turnover": "89287812.15",
      "trades": "3005"
    },
    {
      "date": "2022-03-16",
      "bid": "266.40",
      "ask": "266.70",
      "open": "264.80",
      "high": "267.30",
      "low": "263.00",
      "close": "266.60",
      "average": "265.2959",
      "volume": "367195",
      "turnover": "97416521.25",
      "trades": "2972"
    },
    {
      "date": "2022-03-17",
      "bid": "266.90",
      "ask": "267.30",
      "open": "270.00",
      "high": "270.40",
      "low": "265.00",
      "close": "267.00",
      "average": "267.2376",
      "volume": "521065",
      "turnover": "139249213.65",
      "trades": "4242"
    },
    {
      "date": "2022-03-18",
      "bid": "269.50",
      "ask": "269.80",
      "open": "268.20",
      "high": "270.90",
      "low": "266.90",
      "close": "270.90",
      "average": "269.6488",
      "volume": "912958",
      "turnover": "246136058.5",
      "trades": "3810"
    },
    {
      "date": "2022-03-21",
      "bid": "270.30",
      "ask": "270.60",
      "open": "270.90",
      "high": "272.20",
      "low": "267.60",
      "close": "270.50",
      "average": "270.0262",
      "volume": "346150",
      "turnover": "93445611.19",
      "trades": "3496"
    },
    {
      "date": "2022-03-22",
      "bid": "271.10",
      "ask": "271.30",
      "open": "270.50",
      "high": "273.80",
      "low": "269.00",
      "close": "271.50",
      "average": "271.5099",
      "volume": "309814",
      "turnover": "84113361.75",
      "trades": "3429"
    },
    {
      "date": "2022-03-23",
      "bid": "268.10",
      "ask": "268.30",
      "open": "271.50",
      "high": "273.50",
      "low": "265.30",
      "close": "268.00",
      "average": "268.6693",
      "volume": "194886",
      "turnover": "52359267.25",
      "trades": "1781"
    },
    {
      "date": "2022-03-24",
      "bid": "264.50",
      "ask": "264.80",
      "open": "270.00",
      "high": "270.00",
      "low": "264.50",
      "close": "265.70",
      "average": "266.0319",
      "volume": "238673",
      "turnover": "63498707.3",
      "trades": "2010"
    },
    {
      "date": "2022-03-25",
      "bid": "264.10",
      "ask": "264.50",
      "open": "265.80",
      "high": "267.50",
      "low": "262.00",
      "close": "264.70",
      "average": "265.3992",
      "volume": "390744",
      "turnover": "103706509.55",
      "trades": "3667"
    },
    {
      "date": "2022-03-28",
      "bid": "264.10",
      "ask": "264.30",
      "open": "265.50",
      "high": "268.20",
      "low": "263.20",
      "close": "264.50",
      "average": "265.1392",
      "volume": "438066",
      "turnover": "116105074.6",
      "trades": "3942"
    },
    {
      "date": "2022-03-29",
      "bid": "269.90",
      "ask": "270.00",
      "open": "268.60",
      "high": "272.00",
      "low": "266.10",
      "close": "270.90",
      "average": "269.5806",
      "volume": "619785",
      "turnover": "166981814.3",
      "trades": "4601"
    },
    {
      "date": "2022-03-30",
      "bid": "268.60",
      "ask": "269.00",
      "open": "270.80",
      "high": "271.40",
      "low": "263.90",
      "close": "269.00",
      "average": "267.5188",
      "volume": "377266",
      "turnover": "100923208.9",
      "trades": "3460"
    },
    {
      "date": "2022-03-31",
      "bid": "263.30",
      "ask": "263.60",
      "open": "270.00",
      "high": "271.50",
      "low": "262.10",
      "close": "263.90",
      "average": "264.2639",
      "volume": "401303",
      "turnover": "106049497.6",
      "trades": "2933"
    },
    {
      "date": "2022-04-01",
      "bid": "266.40",
      "ask": "266.90",
      "open": "264.10",
      "high": "266.80",
      "low": "261.60",
      "close": "266.80",
      "average": "264.3922",
      "volume": "746870",
      "turnover": "197468204.8",
      "trades": "3452"
    },
    {
      "date": "2022-04-04",
      "bid": "266.10",
      "ask": "266.40",
      "open": "267.20",
      "high": "268.00",
      "low": "263.60",
      "close": "267.20",
      "average": "266.4976",
      "volume": "200165",
      "turnover": "53343398.05",
      "trades": "1854"
    },
    {
      "date": "2022-04-05",
      "bid": "263.00",
      "ask": "263.30",
      "open": "268.40",
      "high": "268.70",
      "low": "262.80",
      "close": "263.80",
      "average": "264.8421",
      "volume": "252728",
      "turnover": "66933310.7",
      "trades": "2563"
    },
    {
      "date": "2022-04-06",
      "bid": "256.80",
      "ask": "257.20",
      "open": "263.00",
      "high": "264.00",
      "low": "254.70",
      "close": "257.80",
      "average": "257.718",
      "volume": "332528",
      "turnover": "85697676.3",
      "trades": "3336"
    },
    {
      "date": "2022-04-07",
      "bid": "256.80",
      "ask": "256.90",
      "open": "260.00",
      "high": "261.10",
      "low": "256.50",
      "close": "256.80",
      "average": "258.208",
      "volume": "318319",
      "turnover": "82193178.75",
      "trades": "2881"
    },
    {
      "date": "2022-04-08",
      "bid": "257.50",
      "ask": "257.70",
      "open": "262.00",
      "high": "262.00",
      "low": "255.50",
      "close": "257.80",
      "average": "257.5208",
      "volume": "316668",
      "turnover": "81544101",
      "trades": "2308"
    },
    {
      "date": "2022-04-11",
      "bid": "255.60",
      "ask": "255.80",
      "open": "257.60",
      "high": "259.00",
      "low": "255.00",
      "close": "256.30",
      "average": "256.5512",
      "volume": "431752",
      "turnover": "110770167.05",
      "trades": "3049"
    },
    {
      "date": "2022-04-12",
      "bid": "257.00",
      "ask": "257.30",
      "open": "255.00",
      "high": "257.90",
      "low": "252.40",
      "close": "257.30",
      "average": "255.5452",
      "volume": "499295",
      "turnover": "127559778.75",
      "trades": "3324"
    },
    {
      "date": "2022-04-13",
      "bid": "260.50",
      "ask": "260.60",
      "open": "257.60",
      "high": "261.00",
      "low": "253.30",
      "close": "260.00",
      "average": "258.0388",
      "volume": "609843",
      "turnover": "157334680.3",
      "trades": "4025"
    },
    {
      "date": "2022-04-14",
      "bid": "261.20",
      "ask": "261.50",
      "open": "261.70",
      "high": "262.90",
      "low": "258.40",
      "close": "260.50",
      "average": "260.9469",
      "volume": "189885",
      "turnover": "49549834",
      "trades": "1270"
    },
    {
      "date": "2022-04-19",
      "bid": "261.30",
      "ask": "261.60",
      "open": "261.50",
      "high": "263.50",
      "low": "258.50",
      "close": "261.30",
      "average": "261.0084",
      "volume": "320507",
      "turnover": "83654138.84",
      "trades": "2523"
    },
    {
      "date": "2022-04-20",
      "bid": "262.10",
      "ask": "262.40",
      "open": "262.00",
      "high": "265.40",
      "low": "260.10",
      "close": "261.60",
      "average": "262.7377",
      "volume": "491959",
      "turnover": "129026378.7",
      "trades": "2459"
    },
    {
      "date": "2022-04-21",
      "bid": "265.90",
      "ask": "266.00",
      "open": "262.80",
      "high": "268.60",
      "low": "260.40",
      "close": "265.10",
      "average": "266.0886",
      "volume": "518376",
      "turnover": "137936196.8",
      "trades": "2898"
    },
    {
      "date": "2022-04-22",
      "bid": "253.00",
      "ask": "253.30",
      "open": "255.70",
      "high": "259.60",
      "low": "252.10",
      "close": "252.10",
      "average": "255.3684",
      "volume": "587030",
      "turnover": "149913826.69",
      "trades": "4464"
    },
    {
      "date": "2022-04-25",
      "bid": "240.00",
      "ask": "240.20",
      "open": "247.30",
      "high": "248.90",
      "low": "239.00",
      "close": "239.00",
      "average": "241.9881",
      "volume": "650309",
      "turnover": "157386772.25",
      "trades": "6617"
    },
    {
      "date": "2022-04-26",
      "bid": "238.10",
      "ask": "238.40",
      "open": "243.60",
      "high": "246.00",
      "low": "238.10",
      "close": "238.10",
      "average": "241.9511",
      "volume": "659896",
      "turnover": "159668328.5",
      "trades": "4708"
    },
    {
      "date": "2022-04-27",
      "bid": "238.10",
      "ask": "238.20",
      "open": "238.10",
      "high": "241.70",
      "low": "234.90",
      "close": "238.50",
      "average": "238.7469",
      "volume": "413327",
      "turnover": "98685849.55",
      "trades": "3251"
    },
    {
      "date": "2022-04-28",
      "bid": "244.30",
      "ask": "244.60",
      "open": "241.20",
      "high": "246.00",
      "low": "241.10",
      "close": "243.80",
      "average": "243.6837",
      "volume": "995719",
      "turnover": "242643224.7",
      "trades": "5236"
    },
    {
      "date": "2022-04-29",
      "bid": "250.80",
      "ask": "251.10",
      "open": "246.00",
      "high": "252.20",
      "low": "244.80",
      "close": "250.50",
      "average": "249.1373",
      "volume": "853023",
      "turnover": "212529091.7",
      "trades": "4647"
    },
    {
      "date": "2022-05-02",
      "bid": "243.60",
      "ask": "244.10",
      "open": "249.60",
      "high": "249.60",
      "low": "205.40",
      "close": "243.30",
      "average": "240.9947",
      "volume": "763227",
      "turnover": "183979683.3",
      "trades": "4809"
    },
    {
      "date": "2022-05-03",
      "bid": "241.80",
      "ask": "242.00",
      "open": "244.80",
      "high": "245.90",
      "low": "240.40",
      "close": "241.40",
      "average": "242.8774",
      "volume": "721956",
      "turnover": "175339610.7",
      "trades": "3818"
    },
    {
      "date": "2022-05-04",
      "bid": "241.80",
      "ask": "241.90",
      "open": "242.00",
      "high": "245.40",
      "low": "238.20",
      "close": "241.60",
      "average": "241.6482",
      "volume": "940905",
      "turnover": "227375375.85",
      "trades": "6012"
    },
    {
      "date": "2022-05-05",
      "bid": "243.50",
      "ask": "243.80",
      "open": "245.00",
      "high": "248.90",
      "low": "243.00",
      "close": "243.30",
      "average": "246.2446",
      "volume": "905369",
      "turnover": "222949184.05",
      "trades": "4494"
    },
    {
      "date": "2022-05-06",
      "bid": "236.10",
      "ask": "236.30",
      "open": "241.00",
      "high": "241.50",
      "low": "232.80",
      "close": "235.40",
      "average": "237.2368",
      "volume": "827491",
      "turnover": "196326828.6",
      "trades": "4713"
    },
    {
      "date": "2022-05-09",
      "bid": "234.10",
      "ask": "234.40",
      "open": "233.40",
      "high": "238.00",
      "low": "231.60",
      "close": "233.90",
      "average": "235.1962",
      "volume": "987299",
      "turnover": "232218294.95",
      "trades": "5437"
    },
    {
      "date": "2022-05-10",
      "bid": "236.40",
      "ask": "236.70",
      "open": "235.50",
      "high": "241.70",
      "low": "235.20",
      "close": "236.20",
      "average": "238.5331",
      "volume": "604486",
      "turnover": "144196581.65",
      "trades": "5274"
    },
    {
      "date": "2022-05-11",
      "bid": "247.00",
      "ask": "247.20",
      "open": "238.40",
      "high": "247.40",
      "low": "236.90",
      "close": "246.70",
      "average": "243.0655",
      "volume": "648647",
      "turnover": "157653926.6",
      "trades": "4074"
    },
    {
      "date": "2022-05-12",
      "bid": "244.10",
      "ask": "244.40",
      "open": "242.20",
      "high": "245.70",
      "low": "241.20",
      "close": "245.10",
      "average": "244.2776",
      "volume": "578679",
      "turnover": "141357795.55",
      "trades": "3665"
    },
    {
      "date": "2022-05-13",
      "bid": "245.10",
      "ask": "245.30",
      "open": "245.00",
      "high": "246.90",
      "low": "243.40",
      "close": "245.30",
      "average": "245.1872",
      "volume": "440556",
      "turnover": "108017643.8",
      "trades": "3506"
    },
    {
      "date": "2022-05-16",
      "bid": "245.10",
      "ask": "245.30",
      "open": "245.00",
      "high": "247.10",
      "low": "243.50",
      "close": "245.00",
      "average": "245.4568",
      "volume": "299055",
      "turnover": "73405819.3",
      "trades": "2482"
    },
    {
      "date": "2022-05-17",
      "bid": "248.20",
      "ask": "248.50",
      "open": "246.20",
      "high": "249.90",
      "low": "246.20",
      "close": "248.40",
      "average": "248.0197",
      "volume": "567490",
      "turnover": "140743677.94",
      "trades": "4246"
    },
    {
      "date": "2022-05-18",
      "bid": "249.30",
      "ask": "249.50",
      "open": "248.50",
      "high": "252.10",
      "low": "247.90",
      "close": "249.00",
      "average": "249.5384",
      "volume": "855882",
      "turnover": "213577773.55",
      "trades": "4360"
    },
    {
      "date": "2022-05-19",
      "bid": "245.20",
      "ask": "245.50",
      "open": "246.00",
      "high": "246.30",
      "low": "242.70",
      "close": "244.90",
      "average": "244.59",
      "volume": "629362",
      "turnover": "153944052.6",
      "trades": "3692"
    },
    {
      "date": "2022-05-20",
      "bid": "248.30",
      "ask": "248.60",
      "open": "246.50",
      "high": "253.70",
      "low": "246.50",
      "close": "249.80",
      "average": "250.35",
      "volume": "965908",
      "turnover": "241827541.2",
      "trades": "4910"
    },
    {
      "date": "2022-05-23",
      "bid": "253.00",
      "ask": "253.20",
      "open": "252.50",
      "high": "255.50",
      "low": "249.50",
      "close": "253.20",
      "average": "252.1988",
      "volume": "552797",
      "turnover": "139411320.9",
      "trades": "3504"
    },
    {
      "date": "2022-05-24",
      "bid": "251.00",
      "ask": "251.30",
      "open": "251.30",
      "high": "254.50",
      "low": "250.10",
      "close": "250.50",
      "average": "252.1313",
      "volume": "492284",
      "turnover": "124121046.75",
      "trades": "2973"
    },
    {
      "date": "2022-05-25",
      "bid": "245.10",
      "ask": "245.30",
      "open": "251.30",
      "high": "254.60",
      "low": "244.80",
      "close": "244.90",
      "average": "247.839",
      "volume": "326674",
      "turnover": "80960709.9",
      "trades": "2176"
    },
    {
      "date": "2022-05-27",
      "bid": "255.00",
      "ask": "255.40",
      "open": "250.00",
      "high": "255.40",
      "low": "247.20",
      "close": "255.30",
      "average": "251.9233",
      "volume": "513372",
      "turnover": "129328526.8",
      "trades": "3783"
    },
    {
      "date": "2022-05-30",
      "bid": "258.70",
      "ask": "258.80",
      "open": "256.50",
      "high": "260.50",
      "low": "256.40",
      "close": "258.80",
      "average": "258.4191",
      "volume": "586368",
      "turnover": "151528220.44",
      "trades": "4037"
    },
    {
      "date": "2022-05-31",
      "bid": "252.90",
      "ask": "253.20",
      "open": "258.20",
      "high": "258.20",
      "low": "252.40",
      "close": "253.10",
      "average": "253.9048",
      "volume": "2528860",
      "turnover": "642721461",
      "trades": "5612"
    },
    {
      "date": "2022-06-01",
      "bid": "248.30",
      "ask": "248.60",
      "open": "253.40",
      "high": "254.40",
      "low": "248.30",
      "close": "248.50",
      "average": "251.4435",
      "volume": "1057467",
      "turnover": "265887459.05",
      "trades": "6269"
    },
    {
      "date": "2022-06-02",
      "bid": "254.20",
      "ask": "254.30",
      "open": "249.40",
      "high": "254.90",
      "low": "249.00",
      "close": "254.10",
      "average": "252.0147",
      "volume": "620449",
      "turnover": "156363458.4",
      "trades": "3834"
    },
    {
      "date": "2022-06-03",
      "bid": "254.70",
      "ask": "255.00",
      "open": "257.30",
      "high": "258.70",
      "low": "254.70",
      "close": "255.50",
      "average": "256.1111",
      "volume": "606220",
      "turnover": "155261631.44",
      "trades": "3154"
    },
    {
      "date": "2022-06-07",
      "bid": "256.40",
      "ask": "256.70",
      "open": "256.20",
      "high": "259.50",
      "low": "254.20",
      "close": "256.80",
      "average": "256.9364",
      "volume": "826259",
      "turnover": "212291504.5",
      "trades": "5025"
    },
    {
      "date": "2022-06-08",
      "bid": "257.50",
      "ask": "257.60",
      "open": "258.30",
      "high": "258.30",
      "low": "254.70",
      "close": "257.10",
      "average": "256.5795",
      "volume": "496670",
      "turnover": "127432282.45",
      "trades": "2871"
    },
    {
      "date": "2022-06-09",
      "bid": "250.70",
      "ask": "250.90",
      "open": "256.80",
      "high": "256.80",
      "low": "249.70",
      "close": "249.70",
      "average": "251.7234",
      "volume": "579618",
      "turnover": "145909018.25",
      "trades": "2879"
    },
    {
      "date": "2022-06-10",
      "bid": "241.90",
      "ask": "242.10",
      "open": "248.30",
      "high": "249.60",
      "low": "241.10",
      "close": "241.70",
      "average": "245.2619",
      "volume": "608304",
      "turnover": "149180523.5",
      "trades": "4011"
    },
    {
      "date": "2022-06-13",
      "bid": "238.00",
      "ask": "238.30",
      "open": "240.00",
      "high": "241.10",
      "low": "235.60",
      "close": "237.70",
      "average": "237.2849",
      "volume": "743434",
      "turnover": "176384322.1",
      "trades": "4227"
    },
    {
      "date": "2022-06-14",
      "bid": "235.20",
      "ask": "235.50",
      "open": "240.00",
      "high": "241.10",
      "low": "233.10",
      "close": "234.80",
      "average": "236.4597",
      "volume": "749086",
      "turnover": "177114631.1",
      "trades": "3989"
    },
    {
      "date": "2022-06-15",
      "bid": "241.00",
      "ask": "241.40",
      "open": "235.90",
      "high": "242.10",
      "low": "234.50",
      "close": "240.30",
      "average": "238.1449",
      "volume": "850104",
      "turnover": "202374244.8",
      "trades": "4068"
    },
    {
      "date": "2022-06-16",
      "bid": "231.40",
      "ask": "231.80",
      "open": "240.60",
      "high": "240.90",
      "low": "229.80",
      "close": "231.40",
      "average": "233.1675",
      "volume": "921489",
      "turnover": "214909098.05",
      "trades": "5135"
    },
    {
      "date": "2022-06-17",
      "bid": "230.30",
      "ask": "230.50",
      "open": "231.90",
      "high": "236.70",
      "low": "228.70",
      "close": "228.70",
      "average": "230.8481",
      "volume": "1241072",
      "turnover": "286520153.8",
      "trades": "4186"
    },
    {
      "date": "2022-06-20",
      "bid": "230.00",
      "ask": "230.20",
      "open": "230.20",
      "high": "232.00",
      "low": "227.00",
      "close": "230.10",
      "average": "228.9166",
      "volume": "710369",
      "turnover": "162612728.8",
      "trades": "3267"
    },
    {
      "date": "2022-06-21",
      "bid": "232.10",
      "ask": "232.50",
      "open": "232.00",
      "high": "235.20",
      "low": "230.30",
      "close": "231.80",
      "average": "232.5335",
      "volume": "664968",
      "turnover": "154627817.94",
      "trades": "3128"
    },
    {
      "date": "2022-06-22",
      "bid": "229.90",
      "ask": "230.20",
      "open": "230.00",
      "high": "230.20",
      "low": "224.70",
      "close": "229.60",
      "average": "227.6726",
      "volume": "959244",
      "turnover": "218292412.21",
      "trades": "4779"
    },
    {
      "date": "2022-06-23",
      "bid": "225.70",
      "ask": "225.90",
      "open": "229.00",
      "high": "229.40",
      "low": "224.80",
      "close": "226.00",
      "average": "226.6641",
      "volume": "451407",
      "turnover": "102318089",
      "trades": "3350"
    },
    {
      "date": "2022-06-27",
      "bid": "234.70",
      "ask": "235.00",
      "open": "231.40",
      "high": "236.50",
      "low": "231.40",
      "close": "235.60",
      "average": "234.7074",
      "volume": "631984",
      "turnover": "148329188.94",
      "trades": "4157"
    },
    {
      "date": "2022-06-28",
      "bid": "232.70",
      "ask": "232.90",
      "open": "236.20",
      "high": "238.00",
      "low": "232.60",
      "close": "232.90",
      "average": "234.6636",
      "volume": "686508",
      "turnover": "161111389.65",
      "trades": "4055"
    },
    {
      "date": "2022-06-29",
      "bid": "233.30",
      "ask": "233.40",
      "open": "231.80",
      "high": "234.60",
      "low": "228.90",
      "close": "233.40",
      "average": "231.8401",
      "volume": "559232",
      "turnover": "129653455.25",
      "trades": "3932"
    },
    {
      "date": "2022-06-30",
      "bid": "227.10",
      "ask": "227.30",
      "open": "232.40",
      "high": "232.40",
      "low": "225.30",
      "close": "227.50",
      "average": "227.7794",
      "volume": "1000243",
      "turnover": "227833456.75",
      "trades": "4816"
    },
    {
      "date": "2022-07-01",
      "bid": "230.20",
      "ask": "230.80",
      "open": "227.00",
      "high": "232.60",
      "low": "225.30",
      "close": "230.40",
      "average": "230.0637",
      "volume": "390944",
      "turnover": "89934494.05",
      "trades": "2264"
    },
    {
      "date": "2022-07-04",
      "bid": "228.40",
      "ask": "228.70",
      "open": "231.30",
      "high": "233.50",
      "low": "227.80",
      "close": "229.00",
      "average": "229.9267",
      "volume": "666872",
      "turnover": "153333702.5",
      "trades": "4187"
    },
    {
      "date": "2022-07-05",
      "bid": "225.20",
      "ask": "225.40",
      "open": "230.20",
      "high": "232.10",
      "low": "223.80",
      "close": "224.80",
      "average": "226.7324",
      "volume": "732658",
      "turnover": "166112976.1",
      "trades": "4559"
    },
    {
      "date": "2022-07-06",
      "bid": "230.60",
      "ask": "230.70",
      "open": "226.20",
      "high": "231.00",
      "low": "226.20",
      "close": "230.90",
      "average": "229.1314",
      "volume": "576642",
      "turnover": "132125875",
      "trades": "3181"
    },
    {
      "date": "2022-07-07",
      "bid": "238.20",
      "ask": "238.50",
      "open": "232.80",
      "high": "239.40",
      "low": "232.30",
      "close": "238.70",
      "average": "236.3753",
      "volume": "511421",
      "turnover": "120874946.65",
      "trades": "2818"
    },
    {
      "date": "2022-07-08",
      "bid": "240.30",
      "ask": "240.60",
      "open": "239.00",
      "high": "241.00",
      "low": "236.30",
      "close": "240.80",
      "average": "239.2897",
      "volume": "351650",
      "turnover": "84142151.2",
      "trades": "2119"
    },
    {
      "date": "2022-07-11",
      "bid": "234.40",
      "ask": "234.60",
      "open": "238.10",
      "high": "238.70",
      "low": "233.70",
      "close": "234.60",
      "average": "235.5374",
      "volume": "383507",
      "turnover": "90339628.85",
      "trades": "2472"
    },
    {
      "date": "2022-07-12",
      "bid": "238.60",
      "ask": "238.70",
      "open": "232.00",
      "high": "239.20",
      "low": "231.00",
      "close": "239.20",
      "average": "235.7788",
      "volume": "517586",
      "turnover": "122028616.05",
      "trades": "3281"
    },
    {
      "date": "2022-07-13",
      "bid": "235.40",
      "ask": "235.70",
      "open": "239.00",
      "high": "239.00",
      "low": "233.70",
      "close": "235.80",
      "average": "236.2187",
      "volume": "467763",
      "turnover": "110482791.55",
      "trades": "2939"
    },
    {
      "date": "2022-07-14",
      "bid": "230.50",
      "ask": "230.70",
      "open": "235.80",
      "high": "236.80",
      "low": "228.80",
      "close": "231.50",
      "average": "232.5884",
      "volume": "506368",
      "turnover": "117773618.2",
      "trades": "2883"
    },
    {
      "date": "2022-07-15",
      "bid": "233.70",
      "ask": "233.80",
      "open": "231.50",
      "high": "233.80",
      "low": "228.30",
      "close": "233.80",
      "average": "231.1918",
      "volume": "488403",
      "turnover": "112914723.65",
      "trades": "2763"
    },
    {
      "date": "2022-07-18",
      "bid": "238.40",
      "ask": "238.70",
      "open": "237.00",
      "high": "239.90",
      "low": "234.90",
      "close": "239.40",
      "average": "238.5928",
      "volume": "418046",
      "turnover": "99748605.9",
      "trades": "2571"
    },
    {
      "date": "2022-07-19",
      "bid": "241.90",
      "ask": "242.10",
      "open": "238.50",
      "high": "242.30",
      "low": "235.30",
      "close": "241.40",
      "average": "239.2905",
      "volume": "541261",
      "turnover": "129524296.1",
      "trades": "3500"
    },
    {
      "date": "2022-07-20",
      "bid": "242.50",
      "ask": "242.80",
      "open": "242.40",
      "high": "245.30",
      "low": "240.00",
      "close": "242.10",
      "average": "242.757",
      "volume": "442400",
      "turnover": "107390356.25",
      "trades": "2372"
    },
    {
      "date": "2022-07-21",
      "bid": "246.90",
      "ask": "247.00",
      "open": "242.40",
      "high": "247.20",
      "low": "239.60",
      "close": "247.20",
      "average": "244.2589",
      "volume": "463075",
      "turnover": "113114110.85",
      "trades": "2874"
    },
    {
      "date": "2022-07-22",
      "bid": "248.40",
      "ask": "248.70",
      "open": "247.20",
      "high": "250.00",
      "low": "245.20",
      "close": "249.10",
      "average": "247.8759",
      "volume": "360601",
      "turnover": "89385014.95",
      "trades": "2692"
    },
    {
      "date": "2022-07-25",
      "bid": "249.00",
      "ask": "249.20",
      "open": "249.00",
      "high": "250.00",
      "low": "246.00",
      "close": "249.30",
      "average": "248.5266",
      "volume": "380243",
      "turnover": "94505070.25",
      "trades": "3280"
    },
    {
      "date": "2022-07-26",
      "bid": "244.80",
      "ask": "244.90",
      "open": "250.00",
      "high": "250.30",
      "low": "244.40",
      "close": "244.90",
      "average": "247.167",
      "volume": "394208",
      "turnover": "97431783.85",
      "trades": "3031"
    },
    {
      "date": "2022-07-27",
      "bid": "247.00",
      "ask": "247.20",
      "open": "247.70",
      "high": "248.10",
      "low": "245.50",
      "close": "247.20",
      "average": "246.8078",
      "volume": "214935",
      "turnover": "53047257.35",
      "trades": "1730"
    },
    {
      "date": "2022-07-28",
      "bid": "252.80",
      "ask": "253.00",
      "open": "247.80",
      "high": "253.00",
      "low": "247.70",
      "close": "253.00",
      "average": "251.4912",
      "volume": "263811",
      "turnover": "66345864.85",
      "trades": "1794"
    },
    {
      "date": "2022-07-29",
      "bid": "261.30",
      "ask": "261.40",
      "open": "255.00",
      "high": "261.80",
      "low": "254.50",
      "close": "261.00",
      "average": "259.3306",
      "volume": "402008",
      "turnover": "104253158.6",
      "trades": "2642"
    },
    {
      "date": "2022-08-01",
      "bid": "255.80",
      "ask": "255.90",
      "open": "261.00",
      "high": "261.60",
      "low": "254.00",
      "close": "255.60",
      "average": "257.1253",
      "volume": "471880",
      "turnover": "121334702.55",
      "trades": "3670"
    },
    {
      "date": "2022-08-02",
      "bid": "255.20",
      "ask": "255.30",
      "open": "254.20",
      "high": "255.50",
      "low": "251.60",
      "close": "254.60",
      "average": "253.7763",
      "volume": "378028",
      "turnover": "95934264.05",
      "trades": "2492"
    },
    {
      "date": "2022-08-03",
      "bid": "256.90",
      "ask": "257.20",
      "open": "253.00",
      "high": "258.40",
      "low": "252.20",
      "close": "256.50",
      "average": "255.749",
      "volume": "710300",
      "turnover": "181654600.45",
      "trades": "4787"
    },
    {
      "date": "2022-08-04",
      "bid": "255.80",
      "ask": "256.00",
      "open": "257.20",
      "high": "259.00",
      "low": "255.00",
      "close": "255.30",
      "average": "256.3715",
      "volume": "300799",
      "turnover": "77116412",
      "trades": "2386"
    },
    {
      "date": "2022-08-05",
      "bid": "250.70",
      "ask": "251.00",
      "open": "256.20",
      "high": "257.00",
      "low": "250.50",
      "close": "250.60",
      "average": "252.1544",
      "volume": "318435",
      "turnover": "80295391.3",
      "trades": "2749"
    },
    {
      "date": "2022-08-08",
      "bid": "257.80",
      "ask": "258.00",
      "open": "252.80",
      "high": "258.60",
      "low": "252.70",
      "close": "257.80",
      "average": "257.0494",
      "volume": "420948",
      "turnover": "108201527.7",
      "trades": "3629"
    },
    {
      "date": "2022-08-09",
      "bid": "251.90",
      "ask": "252.20",
      "open": "257.90",
      "high": "257.90",
      "low": "251.60",
      "close": "251.80",
      "average": "252.7781",
      "volume": "331454",
      "turnover": "83786055.4",
      "trades": "3136"
    },
    {
      "date": "2022-08-10",
      "bid": "258.40",
      "ask": "258.50",
      "open": "250.60",
      "high": "258.60",
      "low": "249.80",
      "close": "258.10",
      "average": "254.8244",
      "volume": "510193",
      "turnover": "130000795.6",
      "trades": "3516"
    },
    {
      "date": "2022-08-11",
      "bid": "257.10",
      "ask": "257.20",
      "open": "259.00",
      "high": "260.50",
      "low": "256.20",
      "close": "256.70",
      "average": "257.5762",
      "volume": "228299",
      "turnover": "58804319.3",
      "trades": "1903"
    },
    {
      "date": "2022-08-12",
      "bid": "255.20",
      "ask": "255.40",
      "open": "256.70",
      "high": "259.90",
      "low": "255.10",
      "close": "255.10",
      "average": "256.9081",
      "volume": "212594",
      "turnover": "54616048.55",
      "trades": "1811"
    },
    {
      "date": "2022-08-15",
      "bid": "255.80",
      "ask": "255.90",
      "open": "255.50",
      "high": "258.30",
      "low": "254.20",
      "close": "256.10",
      "average": "256.1502",
      "volume": "282453",
      "turnover": "72354300.05",
      "trades": "2409"
    },
    {
      "date": "2022-08-16",
      "bid": "259.20",
      "ask": "259.40",
      "open": "256.40",
      "high": "259.40",
      "low": "255.20",
      "close": "259.20",
      "average": "257.5074",
      "volume": "369816",
      "turnover": "95230855.15",
      "trades": "2316"
    },
    {
      "date": "2022-08-17",
      "bid": "253.40",
      "ask": "253.50",
      "open": "259.50",
      "high": "260.60",
      "low": "253.00",
      "close": "253.50",
      "average": "254.9448",
      "volume": "406747",
      "turnover": "103698211.4",
      "trades": "2835"
    },
    {
      "date": "2022-08-18",
      "bid": "255.60",
      "ask": "255.90",
      "open": "253.30",
      "high": "257.20",
      "low": "253.10",
      "close": "255.60",
      "average": "255.1447",
      "volume": "265925",
      "turnover": "67849316.3",
      "trades": "1982"
    },
    {
      "date": "2022-08-19",
      "bid": "250.50",
      "ask": "250.70",
      "open": "253.70",
      "high": "254.90",
      "low": "250.10",
      "close": "251.00",
      "average": "251.7015",
      "volume": "375358",
      "turnover": "94478306.15",
      "trades": "2211"
    },
    {
      "date": "2022-08-22",
      "bid": "247.20",
      "ask": "247.40",
      "open": "250.00",
      "high": "250.70",
      "low": "247.00",
      "close": "247.40",
      "average": "248.2593",
      "volume": "534605",
      "turnover": "132720680.55",
      "trades": "3252"
    },
    {
      "date": "2022-08-23",
      "bid": "242.50",
      "ask": "242.70",
      "open": "245.70",
      "high": "248.10",
      "low": "242.30",
      "close": "242.90",
      "average": "244.9731",
      "volume": "402872",
      "turnover": "98692578.95",
      "trades": "2771"
    },
    {
      "date": "2022-08-24",
      "bid": "245.40",
      "ask": "245.70",
      "open": "242.50",
      "high": "247.20",
      "low": "239.50",
      "close": "245.00",
      "average": "244.3098",
      "volume": "516598",
      "turnover": "126218071.1",
      "trades": "2649"
    },
    {
      "date": "2022-08-25",
      "bid": "245.60",
      "ask": "245.90",
      "open": "245.40",
      "high": "247.00",
      "low": "242.40",
      "close": "246.70",
      "average": "244.6308",
      "volume": "280768",
      "turnover": "68686033.95",
      "trades": "2628"
    },
    {
      "date": "2022-08-26",
      "bid": "237.90",
      "ask": "238.00",
      "open": "247.90",
      "high": "248.50",
      "low": "237.50",
      "close": "237.90",
      "average": "241.8003",
      "volume": "431315",
      "turnover": "104291849.2",
      "trades": "3760"
    },
    {
      "date": "2022-08-29",
      "bid": "236.20",
      "ask": "236.40",
      "open": "235.00",
      "high": "238.60",
      "low": "234.60",
      "close": "236.50",
      "average": "236.8097",
      "volume": "351974",
      "turnover": "83350808.2",
      "trades": "3041"
    },
    {
      "date": "2022-08-30",
      "bid": "237.00",
      "ask": "237.20",
      "open": "236.90",
      "high": "242.40",
      "low": "236.20",
      "close": "237.50",
      "average": "239.0889",
      "volume": "173871",
      "turnover": "41572909.29",
      "trades": "1494"
    },
    {
      "date": "2022-08-31",
      "bid": "233.90",
      "ask": "234.00",
      "open": "237.50",
      "high": "240.30",
      "low": "233.90",
      "close": "234.80",
      "average": "236.1917",
      "volume": "578427",
      "turnover": "136623276",
      "trades": "3193"
    },
    {
      "date": "2022-09-01",
      "bid": "226.70",
      "ask": "226.80",
      "open": "232.60",
      "high": "232.80",
      "low": "226.20",
      "close": "226.20",
      "average": "228.4982",
      "volume": "341111",
      "turnover": "77943288.5",
      "trades": "3531"
    },
    {
      "date": "2022-09-02",
      "bid": "235.10",
      "ask": "235.20",
      "open": "229.00",
      "high": "235.30",
      "low": "228.00",
      "close": "234.90",
      "average": "232.3902",
      "volume": "353448",
      "turnover": "82137989",
      "trades": "2276"
    },
    {
      "date": "2022-09-05",
      "bid": "231.20",
      "ask": "231.50",
      "open": "229.30",
      "high": "231.50",
      "low": "227.00",
      "close": "231.00",
      "average": "229.2428",
      "volume": "274257",
      "turnover": "62871480.65",
      "trades": "2729"
    },
    {
      "date": "2022-09-06",
      "bid": "229.50",
      "ask": "229.60",
      "open": "232.40",
      "high": "233.70",
      "low": "228.20",
      "close": "229.40",
      "average": "230.3246",
      "volume": "201175",
      "turnover": "46335571.35",
      "trades": "1509"
    },
    {
      "date": "2022-09-07",
      "bid": "229.00",
      "ask": "229.30",
      "open": "227.50",
      "high": "229.40",
      "low": "226.20",
      "close": "228.90",
      "average": "227.9389",
      "volume": "211678",
      "turnover": "48248516.45",
      "trades": "1845"
    },
    {
      "date": "2022-09-08",
      "bid": "230.70",
      "ask": "230.90",
      "open": "229.30",
      "high": "231.40",
      "low": "225.90",
      "close": "230.80",
      "average": "229.7989",
      "volume": "304240",
      "turnover": "69913790",
      "trades": "2244"
    },
    {
      "date": "2022-09-09",
      "bid": "234.50",
      "ask": "234.70",
      "open": "231.20",
      "high": "236.00",
      "low": "231.00",
      "close": "234.20",
      "average": "233.4269",
      "volume": "275877",
      "turnover": "64396976.75",
      "trades": "1977"
    },
    {
      "date": "2022-09-12",
      "bid": "239.00",
      "ask": "239.10",
      "open": "235.00",
      "high": "239.10",
      "low": "235.00",
      "close": "238.90",
      "average": "237.4781",
      "volume": "221323",
      "turnover": "52559658",
      "trades": "1915"
    },
    {
      "date": "2022-09-13",
      "bid": "233.70",
      "ask": "233.90",
      "open": "239.10",
      "high": "240.40",
      "low": "233.50",
      "close": "233.50",
      "average": "236.6537",
      "volume": "249947",
      "turnover": "59152424.7",
      "trades": "2031"
    },
    {
      "date": "2022-09-14",
      "bid": "227.70",
      "ask": "227.80",
      "open": "230.00",
      "high": "232.90",
      "low": "227.40",
      "close": "228.10",
      "average": "229.902",
      "volume": "678236",
      "turnover": "155913767.55",
      "trades": "4226"
    },
    {
      "date": "2022-09-15",
      "bid": "231.00",
      "ask": "231.30",
      "open": "228.30",
      "high": "233.40",
      "low": "228.30",
      "close": "230.80",
      "average": "231.1462",
      "volume": "260203",
      "turnover": "60146821.5",
      "trades": "1881"
    },
    {
      "date": "2022-09-16",
      "bid": "232.40",
      "ask": "232.60",
      "open": "228.50",
      "high": "233.60",
      "low": "227.40",
      "close": "231.90",
      "average": "231.7932",
      "volume": "1510926",
      "turnover": "350222794.45",
      "trades": "3486"
    },
    {
      "date": "2022-09-19",
      "bid": "231.50",
      "ask": "231.70",
      "open": "231.90",
      "high": "232.10",
      "low": "227.60",
      "close": "231.10",
      "average": "229.7811",
      "volume": "247260",
      "turnover": "56929890.62",
      "trades": "1911"
    },
    {
      "date": "2022-09-20",
      "bid": "227.50",
      "ask": "227.60",
      "open": "231.70",
      "high": "234.10",
      "low": "226.50",
      "close": "227.30",
      "average": "228.5382",
      "volume": "258457",
      "turnover": "59066840",
      "trades": "2019"
    },
    {
      "date": "2022-09-21",
      "bid": "228.80",
      "ask": "229.00",
      "open": "226.90",
      "high": "229.80",
      "low": "225.10",
      "close": "228.70",
      "average": "228.3197",
      "volume": "303632",
      "turnover": "69325447.05",
      "trades": "2083"
    },
    {
      "date": "2022-09-22",
      "bid": "222.80",
      "ask": "223.00",
      "open": "226.00",
      "high": "226.70",
      "low": "222.50",
      "close": "222.70",
      "average": "224.308",
      "volume": "312893",
      "turnover": "70189722.05",
      "trades": "2548"
    },
    {
      "date": "2022-09-23",
      "bid": "222.80",
      "ask": "222.90",
      "open": "223.00",
      "high": "224.00",
      "low": "218.70",
      "close": "222.20",
      "average": "221.7138",
      "volume": "294426",
      "turnover": "65279125.55",
      "trades": "2605"
    },
    {
      "date": "2022-09-26",
      "bid": "218.90",
      "ask": "219.00",
      "open": "220.20",
      "high": "222.80",
      "low": "218.70",
      "close": "218.70",
      "average": "220.3049",
      "volume": "258379",
      "turnover": "56923429.05",
      "trades": "2419"
    },
    {
      "date": "2022-09-27",
      "bid": "219.90",
      "ask": "220.00",
      "open": "220.00",
      "high": "221.60",
      "low": "218.40",
      "close": "220.10",
      "average": "220.0948",
      "volume": "327749",
      "turnover": "72135897.75",
      "trades": "2038"
    },
    {
      "date": "2022-09-28",
      "bid": "222.30",
      "ask": "222.50",
      "open": "218.00",
      "high": "222.90",
      "low": "214.20",
      "close": "222.50",
      "average": "219.3621",
      "volume": "407361",
      "turnover": "89351654.9",
      "trades": "2964"
    },
    {
      "date": "2022-09-29",
      "bid": "219.40",
      "ask": "219.50",
      "open": "222.40",
      "high": "222.40",
      "low": "217.80",
      "close": "218.90",
      "average": "219.1104",
      "volume": "465106",
      "turnover": "101911372.15",
      "trades": "2980"
    },
    {
      "date": "2022-09-30",
      "bid": "223.60",
      "ask": "223.80",
      "open": "220.10",
      "high": "223.90",
      "low": "218.50",
      "close": "223.30",
      "average": "221.4595",
      "volume": "327299",
      "turnover": "72482948.7",
      "trades": "1975"
    },
    {
      "date": "2022-10-03",
      "bid": "223.80",
      "ask": "224.00",
      "open": "220.60",
      "high": "224.60",
      "low": "217.10",
      "close": "224.60",
      "average": "221.4268",
      "volume": "290956",
      "turnover": "64425811.2",
      "trades": "2114"
    },
    {
      "date": "2022-10-04",
      "bid": "231.70",
      "ask": "231.90",
      "open": "227.00",
      "high": "231.90",
      "low": "225.90",
      "close": "231.70",
      "average": "229.9119",
      "volume": "311036",
      "turnover": "71514233.2",
      "trades": "2236"
    },
    {
      "date": "2022-10-05",
      "bid": "228.40",
      "ask": "228.50",
      "open": "231.50",
      "high": "232.20",
      "low": "227.50",
      "close": "228.50",
      "average": "229.809",
      "volume": "269233",
      "turnover": "61874226.2",
      "trades": "1850"
    },
    {
      "date": "2022-10-06",
      "bid": "230.70",
      "ask": "231.00",
      "open": "230.60",
      "high": "232.40",
      "low": "229.90",
      "close": "230.60",
      "average": "231.0102",
      "volume": "319258",
      "turnover": "73753159.9",
      "trades": "1720"
    },
    {
      "date": "2022-10-07",
      "bid": "221.00",
      "ask": "221.20",
      "open": "229.30",
      "high": "229.60",
      "low": "219.30",
      "close": "220.80",
      "average": "223.1893",
      "volume": "659163",
      "turnover": "147122515.3",
      "trades": "3829"
    },
    {
      "date": "2022-10-10",
      "bid": "217.90",
      "ask": "218.10",
      "open": "220.00",
      "high": "222.80",
      "low": "217.60",
      "close": "217.60",
      "average": "219.6823",
      "volume": "355423",
      "turnover": "78079389.25",
      "trades": "2167"
    },
    {
      "date": "2022-10-11",
      "bid": "219.60",
      "ask": "219.70",
      "open": "217.10",
      "high": "221.70",
      "low": "216.30",
      "close": "219.70",
      "average": "219.0851",
      "volume": "448942",
      "turnover": "98352596.55",
      "trades": "3020"
    },
    {
      "date": "2022-10-12",
      "bid": "217.20",
      "ask": "217.50",
      "open": "220.60",
      "high": "221.90",
      "low": "216.80",
      "close": "217.60",
      "average": "218.5919",
      "volume": "659511",
      "turnover": "144164427.99",
      "trades": "3282"
    },
    {
      "date": "2022-10-13",
      "bid": "225.60",
      "ask": "225.90",
      "open": "216.90",
      "high": "226.20",
      "low": "216.50",
      "close": "225.00",
      "average": "220.9679",
      "volume": "800596",
      "turnover": "176862331.6",
      "trades": "3768"
    },
    {
      "date": "2022-10-14",
      "bid": "224.30",
      "ask": "224.40",
      "open": "227.50",
      "high": "229.00",
      "low": "223.50",
      "close": "224.50",
      "average": "226.0039",
      "volume": "373181",
      "turnover": "84340253.3",
      "trades": "2714"
    },
    {
      "date": "2022-10-17",
      "bid": "231.30",
      "ask": "231.50",
      "open": "224.70",
      "high": "232.70",
      "low": "224.00",
      "close": "231.30",
      "average": "229.9612",
      "volume": "431239",
      "turnover": "99192875.35",
      "trades": "2547"
    },
    {
      "date": "2022-10-18",
      "bid": "236.30",
      "ask": "236.70",
      "open": "233.60",
      "high": "238.80",
      "low": "232.70",
      "close": "236.70",
      "average": "237.2135",
      "volume": "630829",
      "turnover": "149640914.4",
      "trades": "3841"
    },
    {
      "date": "2022-10-19",
      "bid": "234.50",
      "ask": "234.80",
      "open": "238.00",
      "high": "239.30",
      "low": "234.00",
      "close": "234.00",
      "average": "235.7214",
      "volume": "499886",
      "turnover": "117853744.6",
      "trades": "2596"
    },
    {
      "date": "2022-10-20",
      "bid": "236.70",
      "ask": "236.90",
      "open": "232.90",
      "high": "236.90",
      "low": "230.80",
      "close": "236.50",
      "average": "234.5206",
      "volume": "569591",
      "turnover": "133549700.8",
      "trades": "2820"
    },
    {
      "date": "2022-10-21",
      "bid": "237.00",
      "ask": "237.10",
      "open": "234.30",
      "high": "238.00",
      "low": "232.50",
      "close": "237.00",
      "average": "235.7436",
      "volume": "689066",
      "turnover": "162439727.65",
      "trades": "4087"
    },
    {
      "date": "2022-10-24",
      "bid": "241.10",
      "ask": "241.30",
      "open": "239.30",
      "high": "241.70",
      "low": "238.20",
      "close": "241.70",
      "average": "240.3674",
      "volume": "398719",
      "turnover": "95830852.75",
      "trades": "2352"
    },
    {
      "date": "2022-10-25",
      "bid": "247.80",
      "ask": "247.90",
      "open": "242.50",
      "high": "248.00",
      "low": "242.00",
      "close": "248.00",
      "average": "245.0711",
      "volume": "349075",
      "turnover": "85549008.15",
      "trades": "2805"
    },
    {
      "date": "2022-10-26",
      "bid": "245.70",
      "ask": "246.00",
      "open": "248.00",
      "high": "248.40",
      "low": "244.20",
      "close": "246.60",
      "average": "246.4309",
      "volume": "476786",
      "turnover": "117494992.55",
      "trades": "3430"
    },
    {
      "date": "2022-10-27",
      "bid": "247.00",
      "ask": "247.10",
      "open": "246.60",
      "high": "248.80",
      "low": "244.80",
      "close": "247.20",
      "average": "247.1106",
      "volume": "274301",
      "turnover": "67782449.45",
      "trades": "2369"
    },
    {
      "date": "2022-10-28",
      "bid": "249.20",
      "ask": "249.40",
      "open": "244.70",
      "high": "249.70",
      "low": "243.10",
      "close": "248.60",
      "average": "247.2862",
      "volume": "275842",
      "turnover": "68212428.3",
      "trades": "1954"
    },
    {
      "date": "2022-10-31",
      "bid": "248.20",
      "ask": "248.40",
      "open": "249.80",
      "high": "249.80",
      "low": "246.90",
      "close": "248.10",
      "average": "247.8865",
      "volume": "445407",
      "turnover": "110410811.8",
      "trades": "2773"
    },
    {
      "date": "2022-11-01",
      "bid": "246.50",
      "ask": "246.60",
      "open": "249.40",
      "high": "251.80",
      "low": "246.30",
      "close": "247.20",
      "average": "248.7682",
      "volume": "363066",
      "turnover": "90319652.7",
      "trades": "2739"
    },
    {
      "date": "2022-11-02",
      "bid": "245.50",
      "ask": "245.60",
      "open": "248.60",
      "high": "248.60",
      "low": "245.20",
      "close": "246.00",
      "average": "246.3084",
      "volume": "285456",
      "turnover": "70309201.09",
      "trades": "1943"
    },
    {
      "date": "2022-11-03",
      "bid": "244.20",
      "ask": "244.50",
      "open": "244.00",
      "high": "245.50",
      "low": "242.20",
      "close": "244.20",
      "average": "244.0847",
      "volume": "397936",
      "turnover": "97130296.1",
      "trades": "2752"
    },
    {
      "date": "2022-11-04",
      "bid": "248.10",
      "ask": "248.20",
      "open": "245.50",
      "high": "248.10",
      "low": "244.20",
      "close": "248.10",
      "average": "246.4664",
      "volume": "154382",
      "turnover": "38049969.6",
      "trades": "934"
    },
    {
      "date": "2022-11-07",
      "bid": "249.50",
      "ask": "249.80",
      "open": "248.10",
      "high": "250.20",
      "low": "246.00",
      "close": "250.00",
      "average": "249.1299",
      "volume": "411607",
      "turnover": "102543708.55",
      "trades": "1899"
    },
    {
      "date": "2022-11-08",
      "bid": "253.70",
      "ask": "253.80",
      "open": "250.00",
      "high": "254.00",
      "low": "248.70",
      "close": "253.70",
      "average": "252.5597",
      "volume": "383438",
      "turnover": "96840556.9",
      "trades": "2713"
    },
    {
      "date": "2022-11-09",
      "bid": "254.40",
      "ask": "254.60",
      "open": "253.00",
      "high": "254.60",
      "low": "252.00",
      "close": "254.60",
      "average": "253.7001",
      "volume": "306017",
      "turnover": "77633647.4",
      "trades": "1902"
    },
    {
      "date": "2022-11-10",
      "bid": "264.00",
      "ask": "264.20",
      "open": "253.10",
      "high": "265.20",
      "low": "251.90",
      "close": "264.90",
      "average": "260.323",
      "volume": "781589",
      "turnover": "203439468.75",
      "trades": "5780"
    },
    {
      "date": "2022-11-11",
      "bid": "266.30",
      "ask": "266.60",
      "open": "267.00",
      "high": "267.40",
      "low": "263.90",
      "close": "266.50",
      "average": "265.7568",
      "volume": "548285",
      "turnover": "145699150.44",
      "trades": "3904"
    },
    {
      "date": "2022-11-14",
      "bid": "269.20",
      "ask": "269.30",
      "open": "267.50",
      "high": "269.40",
      "low": "264.10",
      "close": "268.70",
      "average": "267.4451",
      "volume": "682401",
      "turnover": "182515713.05",
      "trades": "4793"
    },
    {
      "date": "2022-11-15",
      "bid": "268.60",
      "ask": "268.90",
      "open": "268.80",
      "high": "269.90",
      "low": "265.80",
      "close": "268.50",
      "average": "267.9355",
      "volume": "560354",
      "turnover": "150127120.55",
      "trades": "3990"
    },
    {
      "date": "2022-11-16",
      "bid": "264.00",
      "ask": "266.40",
      "open": "268.50",
      "high": "269.70",
      "low": "263.20",
      "close": "266.30",
      "average": "265.8771",
      "volume": "1016024",
      "turnover": "270133723.95",
      "trades": "6900"
    },
    {
      "date": "2022-11-17",
      "bid": "262.20",
      "ask": "262.30",
      "open": "266.60",
      "high": "267.90",
      "low": "261.60",
      "close": "262.30",
      "average": "264.0091",
      "volume": "415916",
      "turnover": "109805754.2",
      "trades": "2811"
    },
    {
      "date": "2022-11-18",
      "bid": "264.40",
      "ask": "264.50",
      "open": "263.10",
      "high": "266.50",
      "low": "263.00",
      "close": "264.90",
      "average": "265.0136",
      "volume": "449551",
      "turnover": "119143605.65",
      "trades": "3464"
    },
    {
      "date": "2022-11-21",
      "bid": "260.90",
      "ask": "261.00",
      "open": "264.70",
      "high": "264.70",
      "low": "259.10",
      "close": "261.00",
      "average": "261.0108",
      "volume": "653037",
      "turnover": "170449339.19",
      "trades": "6773"
    },
    {
      "date": "2022-11-22",
      "bid": "263.30",
      "ask": "263.60",
      "open": "261.10",
      "high": "264.30",
      "low": "259.90",
      "close": "263.40",
      "average": "262.8954",
      "volume": "664293",
      "turnover": "172771951.65",
      "trades": "5247"
    },
    {
      "date": "2022-11-23",
      "bid": "267.40",
      "ask": "267.60",
      "open": "264.20",
      "high": "267.60",
      "low": "262.20",
      "close": "267.20",
      "average": "265.7838",
      "volume": "708298",
      "turnover": "188256732.4",
      "trades": "6278"
    },
    {
      "date": "2022-11-24",
      "bid": "268.10",
      "ask": "268.30",
      "open": "267.60",
      "high": "270.00",
      "low": "267.40",
      "close": "268.10",
      "average": "268.508",
      "volume": "470142",
      "turnover": "126216779.45",
      "trades": "3240"
    },
    {
      "date": "2022-11-25",
      "bid": "271.20",
      "ask": "271.30",
      "open": "268.60",
      "high": "271.70",
      "low": "268.10",
      "close": "271.70",
      "average": "270.4923",
      "volume": "532854",
      "turnover": "144132170.75",
      "trades": "3081"
    },
    {
      "date": "2022-11-28",
      "bid": "264.80",
      "ask": "264.90",
      "open": "271.00",
      "high": "271.00",
      "low": "263.10",
      "close": "264.70",
      "average": "265.4996",
      "volume": "625769",
      "turnover": "166139310.75",
      "trades": "4203"
    },
    {
      "date": "2022-11-29",
      "bid": "263.80",
      "ask": "264.00",
      "open": "265.60",
      "high": "267.50",
      "low": "263.60",
      "close": "263.70",
      "average": "265.4917",
      "volume": "507135",
      "turnover": "134638910.8",
      "trades": "3847"
    },
    {
      "date": "2022-11-30",
      "bid": "266.60",
      "ask": "266.70",
      "open": "266.00",
      "high": "268.10",
      "low": "264.30",
      "close": "266.10",
      "average": "266.1237",
      "volume": "736256",
      "turnover": "195938921.6",
      "trades": "2348"
    },
    {
      "date": "2022-12-01",
      "bid": "267.50",
      "ask": "267.70",
      "open": "268.90",
      "high": "271.70",
      "low": "265.80",
      "close": "268.00",
      "average": "267.8981",
      "volume": "565261",
      "turnover": "151430698",
      "trades": "3250"
    },
    {
      "date": "2022-12-02",
      "bid": "264.50",
      "ask": "264.60",
      "open": "266.90",
      "high": "267.20",
      "low": "262.30",
      "close": "264.00",
      "average": "264.6507",
      "volume": "590338",
      "turnover": "156232709.8",
      "trades": "3810"
    },
    {
      "date": "2022-12-05",
      "bid": "266.20",
      "ask": "266.30",
      "open": "264.80",
      "high": "266.80",
      "low": "262.30",
      "close": "266.20",
      "average": "265.1863",
      "volume": "411338",
      "turnover": "109083031.3",
      "trades": "3167"
    },
    {
      "date": "2022-12-06",
      "bid": "261.70",
      "ask": "261.90",
      "open": "265.80",
      "high": "266.40",
      "low": "261.30",
      "close": "262.30",
      "average": "263.6589",
      "volume": "312135",
      "turnover": "82299141.15",
      "trades": "2565"
    },
    {
      "date": "2022-12-07",
      "bid": "253.70",
      "ask": "253.80",
      "open": "259.50",
      "high": "260.50",
      "low": "252.90",
      "close": "253.50",
      "average": "254.7344",
      "volume": "843816",
      "turnover": "214948927.35",
      "trades": "5932"
    },
    {
      "date": "2022-12-08",
      "bid": "252.60",
      "ask": "252.70",
      "open": "253.00",
      "high": "255.50",
      "low": "251.80",
      "close": "252.60",
      "average": "253.2146",
      "volume": "483897",
      "turnover": "122533545.4",
      "trades": "3451"
    },
    {
      "date": "2022-12-09",
      "bid": "258.70",
      "ask": "258.80",
      "open": "254.00",
      "high": "259.40",
      "low": "253.50",
      "close": "258.70",
      "average": "257.6555",
      "volume": "623516",
      "turnover": "160649632.4",
      "trades": "4297"
    },
    {
      "date": "2022-12-12",
      "bid": "258.50",
      "ask": "258.60",
      "open": "257.90",
      "high": "259.60",
      "low": "257.00",
      "close": "259.00",
      "average": "258.5952",
      "volume": "392980",
      "turnover": "101621710.25",
      "trades": "2906"
    },
    {
      "date": "2022-12-13",
      "bid": "261.20",
      "ask": "261.30",
      "open": "259.70",
      "high": "265.10",
      "low": "257.90",
      "close": "260.60",
      "average": "261.3795",
      "volume": "711006",
      "turnover": "185794215.3",
      "trades": "3776"
    },
    {
      "date": "2022-12-14",
      "bid": "261.20",
      "ask": "261.30",
      "open": "260.60",
      "high": "262.50",
      "low": "257.20",
      "close": "261.20",
      "average": "260.0393",
      "volume": "450173",
      "turnover": "117062410.5",
      "trades": "2603"
    },
    {
      "date": "2022-12-15",
      "bid": "255.00",
      "ask": "255.10",
      "open": "258.70",
      "high": "259.20",
      "low": "254.70",
      "close": "255.70",
      "average": "256.4254",
      "volume": "806901",
      "turnover": "206912678.7",
      "trades": "4732"
    },
    {
      "date": "2022-12-16",
      "bid": "251.30",
      "ask": "251.50",
      "open": "255.70",
      "high": "257.00",
      "low": "251.20",
      "close": "252.50",
      "average": "252.902",
      "volume": "2009803",
      "turnover": "508283976.8",
      "trades": "5814"
    },
    {
      "date": "2022-12-19",
      "bid": "253.60",
      "ask": "253.90",
      "open": "252.50",
      "high": "254.70",
      "low": "251.70",
      "close": "254.00",
      "average": "253.4154",
      "volume": "970785",
      "turnover": "246032393.9",
      "trades": "6685"
    },
    {
      "date": "2022-12-20",
      "bid": "251.60",
      "ask": "251.70",
      "open": "251.60",
      "high": "253.50",
      "low": "249.00",
      "close": "252.40",
      "average": "251.8524",
      "volume": "1366248",
      "turnover": "344092403.75",
      "trades": "6720"
    },
    {
      "date": "2022-12-21",
      "bid": "257.90",
      "ask": "258.00",
      "open": "253.70",
      "high": "258.40",
      "low": "252.80",
      "close": "258.10",
      "average": "256.7259",
      "volume": "1059940",
      "turnover": "272115700.95",
      "trades": "4693"
    },
    {
      "date": "2022-12-22",
      "bid": "254.60",
      "ask": "254.80",
      "open": "258.10",
      "high": "259.60",
      "low": "254.10",
      "close": "254.50",
      "average": "256.3519",
      "volume": "572153",
      "turnover": "146697029.94",
      "trades": "3792"
    },
    {
      "date": "2022-12-23",
      "bid": "257.50",
      "ask": "257.70",
      "open": "254.90",
      "high": "258.40",
      "low": "254.90",
      "close": "257.50",
      "average": "256.6196",
      "volume": "292641",
      "turnover": "75097416.5",
      "trades": "1867"
    },
    {
      "date": "2022-12-27",
      "bid": "258.50",
      "ask": "258.60",
      "open": "259.40",
      "high": "260.50",
      "low": "257.60",
      "close": "258.30",
      "average": "258.989",
      "volume": "254505",
      "turnover": "65915058.75",
      "trades": "1947"
    },
    {
      "date": "2022-12-28",
      "bid": "255.00",
      "ask": "255.20",
      "open": "258.30",
      "high": "258.60",
      "low": "254.80",
      "close": "255.40",
      "average": "256.5369",
      "volume": "281709",
      "turnover": "72268856.75",
      "trades": "2252"
    },
    {
      "date": "2022-12-29",
      "bid": "257.10",
      "ask": "257.20",
      "open": "255.10",
      "high": "257.40",
      "low": "253.70",
      "close": "257.10",
      "average": "256.2654",
      "volume": "221947",
      "turnover": "56877423.95",
      "trades": "1685"
    },
    {
      "date": "2022-12-30",
      "bid": "253.50",
      "ask": "253.70",
      "open": "256.90",
      "high": "257.60",
      "low": "253.00",
      "close": "253.00",
      "average": "254.5005",
      "volume": "287155",
      "turnover": "73081841.9",
      "trades": "2359"
    },
    {
      "date": "2023-01-02",
      "bid": "256.80",
      "ask": "256.90",
      "open": "255.20",
      "high": "257.30",
      "low": "253.70",
      "close": "257.30",
      "average": "255.4398",
      "volume": "313158",
      "turnover": "79992480.55",
      "trades": "3279"
    },
    {
      "date": "2023-01-03",
      "bid": "260.90",
      "ask": "261.00",
      "open": "259.30",
      "high": "263.40",
      "low": "257.40",
      "close": "260.60",
      "average": "260.9821",
      "volume": "526904",
      "turnover": "137512813.35",
      "trades": "3879"
    },
    {
      "date": "2023-01-04",
      "bid": "261.70",
      "ask": "261.80",
      "open": "261.00",
      "high": "262.20",
      "low": "259.40",
      "close": "261.90",
      "average": "261.1464",
      "volume": "421788",
      "turnover": "110149139.3",
      "trades": "2357"
    },
    {
      "date": "2023-01-05",
      "bid": "262.30",
      "ask": "262.50",
      "open": "261.20",
      "high": "263.60",
      "low": "261.10",
      "close": "263.20",
      "average": "262.6861",
      "volume": "218574",
      "turnover": "57416430.4",
      "trades": "1175"
    },
    {
      "date": "2023-01-09",
      "bid": "269.00",
      "ask": "269.10",
      "open": "264.90",
      "high": "269.20",
      "low": "264.40",
      "close": "268.70",
      "average": "267.6897",
      "volume": "688568",
      "turnover": "184323241.75",
      "trades": "3921"
    },
    {
      "date": "2023-01-10",
      "bid": "266.20",
      "ask": "266.40",
      "open": "268.10",
      "high": "268.10",
      "low": "263.90",
      "close": "266.00",
      "average": "265.2427",
      "volume": "457044",
      "turnover": "121227068.4",
      "trades": "3081"
    },
    {
      "date": "2023-01-11",
      "bid": "269.40",
      "ask": "269.60",
      "open": "266.10",
      "high": "270.80",
      "low": "265.70",
      "close": "269.50",
      "average": "269.2609",
      "volume": "398762",
      "turnover": "107371575.25",
      "trades": "2275"
    },
    {
      "date": "2023-01-12",
      "bid": "275.10",
      "ask": "275.40",
      "open": "269.80",
      "high": "276.00",
      "low": "269.00",
      "close": "275.60",
      "average": "273.2905",
      "volume": "607365",
      "turnover": "165988036.44",
      "trades": "3159"
    },
    {
      "date": "2023-01-13",
      "bid": "272.60",
      "ask": "272.80",
      "open": "275.70",
      "high": "276.00",
      "low": "271.70",
      "close": "273.00",
      "average": "273.4597",
      "volume": "348453",
      "turnover": "95286996.15",
      "trades": "2270"
    },
    {
      "date": "2023-01-16",
      "bid": "275.40",
      "ask": "275.60",
      "open": "274.40",
      "high": "275.70",
      "low": "271.70",
      "close": "275.70",
      "average": "273.9967",
      "volume": "240624",
      "turnover": "65931514.05",
      "trades": "2093"
    },
    {
      "date": "2023-01-17",
      "bid": "272.30",
      "ask": "272.60",
      "open": "275.70",
      "high": "276.20",
      "low": "272.10",
      "close": "272.30",
      "average": "273.3839",
      "volume": "341508",
      "turnover": "93424996",
      "trades": "2279"
    },
    {
      "date": "2023-01-18",
      "bid": "273.90",
      "ask": "274.00",
      "open": "272.50",
      "high": "276.70",
      "low": "272.40",
      "close": "274.30",
      "average": "274.1405",
      "volume": "326017",
      "turnover": "89375042.25",
      "trades": "2357"
    },
    {
      "date": "2023-01-19",
      "bid": "268.50",
      "ask": "268.70",
      "open": "272.90",
      "high": "273.00",
      "low": "267.80",
      "close": "268.70",
      "average": "269.5856",
      "volume": "357533",
      "turnover": "96383771",
      "trades": "2471"
    },
    {
      "date": "2023-01-20",
      "bid": "271.20",
      "ask": "271.40",
      "open": "270.20",
      "high": "273.50",
      "low": "270.00",
      "close": "271.60",
      "average": "271.6011",
      "volume": "238464",
      "turnover": "64767476.5",
      "trades": "1633"
    },
    {
      "date": "2023-01-23",
      "bid": "275.10",
      "ask": "275.20",
      "open": "272.30",
      "high": "275.30",
      "low": "272.30",
      "close": "275.10",
      "average": "274.2773",
      "volume": "266043",
      "turnover": "72810382.25",
      "trades": "1633"
    },
    {
      "date": "2023-01-24",
      "bid": "274.20",
      "ask": "274.30",
      "open": "275.70",
      "high": "275.90",
      "low": "272.80",
      "close": "274.10",
      "average": "274.2429",
      "volume": "333395",
      "turnover": "91374043.4",
      "trades": "2072"
    },
    {
      "date": "2023-01-25",
      "bid": "276.60",
      "ask": "276.80",
      "open": "274.10",
      "high": "276.80",
      "low": "273.10",
      "close": "276.60",
      "average": "275.4011",
      "volume": "451848",
      "turnover": "124436103.15",
      "trades": "3239"
    },
    {
      "date": "2023-01-26",
      "bid": "276.70",
      "ask": "277.00",
      "open": "277.50",
      "high": "277.80",
      "low": "275.20",
      "close": "277.40",
      "average": "276.64",
      "volume": "405920",
      "turnover": "112290607.55",
      "trades": "2715"
    },
    {
      "date": "2023-01-27",
      "bid": "277.40",
      "ask": "277.70",
      "open": "277.80",
      "high": "278.30",
      "low": "276.30",
      "close": "278.00",
      "average": "277.4579",
      "volume": "558224",
      "turnover": "154884114.1",
      "trades": "3288"
    },
    {
      "date": "2023-01-30",
      "bid": "276.70",
      "ask": "276.90",
      "open": "277.00",
      "high": "277.20",
      "low": "274.70",
      "close": "276.10",
      "average": "275.9985",
      "volume": "491539",
      "turnover": "135664129.94",
      "trades": "3043"
    },
    {
      "date": "2023-01-31",
      "bid": "274.20",
      "ask": "274.30",
      "open": "276.00",
      "high": "276.60",
      "low": "272.90",
      "close": "274.50",
      "average": "274.769",
      "volume": "1181438",
      "turnover": "324635617.35",
      "trades": "3350"
    },
    {
      "date": "2023-02-01",
      "bid": "279.40",
      "ask": "279.50",
      "open": "274.50",
      "high": "279.90",
      "low": "274.20",
      "close": "279.40",
      "average": "278.205",
      "volume": "515930",
      "turnover": "143534386",
      "trades": "2871"
    },
    {
      "date": "2023-02-02",
      "bid": "289.70",
      "ask": "290.00",
      "open": "280.90",
      "high": "290.40",
      "low": "280.90",
      "close": "290.10",
      "average": "285.5143",
      "volume": "969518",
      "turnover": "276662845.6",
      "trades": "3905"
    },
    {
      "date": "2023-02-03",
      "bid": "287.60",
      "ask": "287.90",
      "open": "289.60",
      "high": "289.80",
      "low": "283.10",
      "close": "287.80",
      "average": "286.1584",
      "volume": "485961",
      "turnover": "139062425.1",
      "trades": "3617"
    },
    {
      "date": "2023-02-06",
      "bid": "283.10",
      "ask": "283.30",
      "open": "286.70",
      "high": "286.80",
      "low": "281.40",
      "close": "283.60",
      "average": "283.5758",
      "volume": "557510",
      "turnover": "158095945.1",
      "trades": "3792"
    },
    {
      "date": "2023-02-07",
      "bid": "285.60",
      "ask": "285.70",
      "open": "284.50",
      "high": "286.20",
      "low": "282.10",
      "close": "286.20",
      "average": "284.6893",
      "volume": "470104",
      "turnover": "133833960.15",
      "trades": "2813"
    },
    {
      "date": "2023-02-08",
      "bid": "286.60",
      "ask": "286.80",
      "open": "288.80",
      "high": "288.80",
      "low": "284.90",
      "close": "285.80",
      "average": "286.2773",
      "volume": "865226",
      "turnover": "247776081.65",
      "trades": "2859"
    },
    {
      "date": "2023-02-09",
      "bid": "283.60",
      "ask": "283.70",
      "open": "287.40",
      "high": "289.00",
      "low": "283.00",
      "close": "283.80",
      "average": "285.6787",
      "volume": "589410",
      "turnover": "168341563.8",
      "trades": "2548"
    },
    {
      "date": "2023-02-10",
      "bid": "279.10",
      "ask": "279.30",
      "open": "283.00",
      "high": "283.80",
      "low": "276.00",
      "close": "279.50",
      "average": "278.8494",
      "volume": "528015",
      "turnover": "147235331.05",
      "trades": "3104"
    },
    {
      "date": "2023-02-13",
      "bid": "284.10",
      "ask": "284.30",
      "open": "280.40",
      "high": "284.80",
      "low": "280.00",
      "close": "284.50",
      "average": "283.6606",
      "volume": "394394",
      "turnover": "111874684.95",
      "trades": "2087"
    },
    {
      "date": "2023-02-14",
      "bid": "286.20",
      "ask": "286.30",
      "open": "285.30",
      "high": "288.40",
      "low": "284.30",
      "close": "285.90",
      "average": "286.2003",
      "volume": "467130",
      "turnover": "133704463.55",
      "trades": "2751"
    },
    {
      "date": "2023-02-15",
      "bid": "288.00",
      "ask": "288.20",
      "open": "285.00",
      "high": "288.20",
      "low": "282.50",
      "close": "288.00",
      "average": "285.638",
      "volume": "492841",
      "turnover": "140773649.1",
      "trades": "2280"
    },
    {
      "date": "2023-02-16",
      "bid": "288.80",
      "ask": "289.00",
      "open": "289.00",
      "high": "290.10",
      "low": "286.10",
      "close": "288.70",
      "average": "288.4859",
      "volume": "425879",
      "turnover": "122857776.95",
      "trades": "1962"
    },
    {
      "date": "2023-02-17",
      "bid": "286.90",
      "ask": "287.10",
      "open": "286.70",
      "high": "288.10",
      "low": "285.10",
      "close": "287.30",
      "average": "286.5786",
      "volume": "523103",
      "turnover": "149910064.5",
      "trades": "2321"
    },
    {
      "date": "2023-02-20",
      "bid": "286.60",
      "ask": "286.90",
      "open": "288.30",
      "high": "289.20",
      "low": "286.00",
      "close": "286.50",
      "average": "287.4116",
      "volume": "400303",
      "turnover": "114399534.2",
      "trades": "1908"
    },
    {
      "date": "2023-02-21",
      "bid": "282.10",
      "ask": "282.40",
      "open": "286.00",
      "high": "287.90",
      "low": "282.00",
      "close": "282.00",
      "average": "283.7024",
      "volume": "282272",
      "turnover": "80081468.5",
      "trades": "1922"
    },
    {
      "date": "2023-02-22",
      "bid": "282.80",
      "ask": "282.90",
      "open": "282.00",
      "high": "283.00",
      "low": "279.00",
      "close": "283.00",
      "average": "281.6861",
      "volume": "276779",
      "turnover": "77954421.2",
      "trades": "2051"
    },
    {
      "date": "2023-02-23",
      "bid": "284.20",
      "ask": "284.50",
      "open": "282.80",
      "high": "285.90",
      "low": "282.80",
      "close": "284.30",
      "average": "284.498",
      "volume": "225179",
      "turnover": "64062926.35",
      "trades": "1688"
    },
    {
      "date": "2023-02-24",
      "bid": "283.10",
      "ask": "283.30",
      "open": "285.00",
      "high": "287.60",
      "low": "281.90",
      "close": "283.50",
      "average": "283.9437",
      "volume": "341475",
      "turnover": "96960064.6",
      "trades": "2730"
    },
    {
      "date": "2023-02-27",
      "bid": "286.60",
      "ask": "286.80",
      "open": "283.50",
      "high": "287.00",
      "low": "283.50",
      "close": "286.90",
      "average": "286.1526",
      "volume": "360995",
      "turnover": "103299442.55",
      "trades": "2292"
    },
    {
      "date": "2023-02-28",
      "bid": "288.00",
      "ask": "288.30",
      "open": "285.70",
      "high": "288.90",
      "low": "284.60",
      "close": "287.60",
      "average": "287.3982",
      "volume": "735902",
      "turnover": "211647449.95",
      "trades": "2178"
    },
    {
      "date": "2023-03-01",
      "bid": "286.80",
      "ask": "286.90",
      "open": "288.00",
      "high": "290.60",
      "low": "286.70",
      "close": "287.40",
      "average": "288.4873",
      "volume": "407427",
      "turnover": "117579951.9",
      "trades": "2632"
    },
    {
      "date": "2023-03-02",
      "bid": "284.50",
      "ask": "284.70",
      "open": "285.80",
      "high": "286.90",
      "low": "283.70",
      "close": "284.80",
      "average": "284.9971",
      "volume": "435164",
      "turnover": "124020674.15",
      "trades": "2314"
    },
    {
      "date": "2023-03-03",
      "bid": "289.40",
      "ask": "289.70",
      "open": "285.60",
      "high": "289.70",
      "low": "285.30",
      "close": "289.30",
      "average": "287.1476",
      "volume": "1281181",
      "turnover": "367888491.05",
      "trades": "2194"
    },
    {
      "date": "2023-03-06",
      "bid": "290.80",
      "ask": "291.00",
      "open": "290.00",
      "high": "291.40",
      "low": "289.60",
      "close": "290.50",
      "average": "290.6377",
      "volume": "273223",
      "turnover": "79409053.2",
      "trades": "1903"
    },
    {
      "date": "2023-03-07",
      "bid": "285.70",
      "ask": "285.80",
      "open": "291.00",
      "high": "291.60",
      "low": "285.60",
      "close": "285.90",
      "average": "288.5157",
      "volume": "427419",
      "turnover": "123324967.15",
      "trades": "2331"
    },
    {
      "date": "2023-03-08",
      "bid": "282.50",
      "ask": "282.80",
      "open": "285.00",
      "high": "285.70",
      "low": "282.60",
      "close": "282.80",
      "average": "283.6474",
      "volume": "445784",
      "turnover": "126446748.75",
      "trades": "2788"
    },
    {
      "date": "2023-03-09",
      "bid": "282.40",
      "ask": "282.50",
      "open": "282.80",
      "high": "284.00",
      "low": "280.70",
      "close": "282.20",
      "average": "282.2819",
      "volume": "364726",
      "turnover": "102956382.55",
      "trades": "1877"
    },
    {
      "date": "2023-03-10",
      "bid": "275.40",
      "ask": "275.70",
      "open": "278.00",
      "high": "278.60",
      "low": "274.30",
      "close": "275.60",
      "average": "276.2963",
      "volume": "423211",
      "turnover": "116936000.35",
      "trades": "3458"
    },
    {
      "date": "2023-03-13",
      "bid": "268.60",
      "ask": "268.80",
      "open": "277.00",
      "high": "277.30",
      "low": "265.50",
      "close": "268.90",
      "average": "268.8991",
      "volume": "694950",
      "turnover": "186868285.4",
      "trades": "5175"
    },
    {
      "date": "2023-03-14",
      "bid": "273.60",
      "ask": "273.70",
      "open": "268.30",
      "high": "275.30",
      "low": "266.00",
      "close": "273.20",
      "average": "271.8159",
      "volume": "436799",
      "turnover": "118730266.65",
      "trades": "2566"
    },
    {
      "date": "2023-03-15",
      "bid": "263.10",
      "ask": "263.30",
      "open": "273.20",
      "high": "273.20",
      "low": "263.00",
      "close": "263.00",
      "average": "265.2148",
      "volume": "473262",
      "turnover": "125515891.7",
      "trades": "3473"
    },
    {
      "date": "2023-03-16",
      "bid": "266.10",
      "ask": "266.30",
      "open": "267.10",
      "high": "268.70",
      "low": "260.10",
      "close": "266.60",
      "average": "264.8898",
      "volume": "571247",
      "turnover": "151316520.4",
      "trades": "3717"
    },
    {
      "date": "2023-03-17",
      "bid": "261.50",
      "ask": "261.80",
      "open": "269.00",
      "high": "269.00",
      "low": "258.90",
      "close": "260.30",
      "average": "261.6982",
      "volume": "1010161",
      "turnover": "264366739.6",
      "trades": "4067"
    },
    {
      "date": "2023-03-20",
      "bid": "264.00",
      "ask": "264.20",
      "open": "256.00",
      "high": "265.60",
      "low": "253.40",
      "close": "263.60",
      "average": "260.7262",
      "volume": "555752",
      "turnover": "145053767.65",
      "trades": "3114"
    },
    {
      "date": "2023-03-21",
      "bid": "269.10",
      "ask": "269.20",
      "open": "266.60",
      "high": "269.30",
      "low": "265.50",
      "close": "268.40",
      "average": "267.9282",
      "volume": "393628",
      "turnover": "105463394.65",
      "trades": "2554"
    },
    {
      "date": "2023-03-22",
      "bid": "267.40",
      "ask": "267.60",
      "open": "268.50",
      "high": "269.30",
      "low": "266.90",
      "close": "267.90",
      "average": "267.9913",
      "volume": "296162",
      "turnover": "79369128.45",
      "trades": "1470"
    },
    {
      "date": "2023-03-23",
      "bid": "266.00",
      "ask": "266.30",
      "open": "266.60",
      "high": "267.40",
      "low": "263.30",
      "close": "267.20",
      "average": "266.3453",
      "volume": "305340",
      "turnover": "81324218.59",
      "trades": "1740"
    },
    {
      "date": "2023-03-24",
      "bid": "265.80",
      "ask": "266.10",
      "open": "266.80",
      "high": "267.20",
      "low": "261.30",
      "close": "265.50",
      "average": "264.9328",
      "volume": "684649",
      "turnover": "181389242.65",
      "trades": "4665"
    },
    {
      "date": "2023-03-27",
      "bid": "267.20",
      "ask": "267.30",
      "open": "268.10",
      "high": "270.50",
      "low": "266.80",
      "close": "267.40",
      "average": "268.3952",
      "volume": "350275",
      "turnover": "94012216.3",
      "trades": "3125"
    },
    {
      "date": "2023-03-28",
      "bid": "266.80",
      "ask": "267.10",
      "open": "269.00",
      "high": "269.50",
      "low": "265.90",
      "close": "267.40",
      "average": "267.1376",
      "volume": "472897",
      "turnover": "126327025.9",
      "trades": "4236"
    },
    {
      "date": "2023-03-29",
      "bid": "271.10",
      "ask": "271.40",
      "open": "269.00",
      "high": "271.50",
      "low": "268.10",
      "close": "271.50",
      "average": "270.6839",
      "volume": "405741",
      "turnover": "109827132",
      "trades": "2807"
    },
    {
      "date": "2023-03-30",
      "bid": "278.10",
      "ask": "278.30",
      "open": "273.20",
      "high": "278.40",
      "low": "273.20",
      "close": "278.40",
      "average": "277.5121",
      "volume": "748744",
      "turnover": "207816017.15",
      "trades": "2915"
    },
    {
      "date": "2023-03-31",
      "bid": "279.80",
      "ask": "280.00",
      "open": "278.40",
      "high": "280.10",
      "low": "276.40",
      "close": "279.20",
      "average": "278.8264",
      "volume": "558754",
      "turnover": "155795948.6",
      "trades": "2920"
    },
    {
      "date": "2023-04-03",
      "bid": "278.90",
      "ask": "279.10",
      "open": "279.90",
      "high": "279.90",
      "low": "277.50",
      "close": "279.10",
      "average": "278.6132",
      "volume": "407600",
      "turnover": "113562545.6",
      "trades": "1974"
    },
    {
      "date": "2023-04-04",
      "bid": "283.20",
      "ask": "283.50",
      "open": "280.20",
      "high": "284.70",
      "low": "279.90",
      "close": "283.60",
      "average": "283.4853",
      "volume": "517005",
      "turnover": "146569636.69",
      "trades": "2600"
    },
    {
      "date": "2023-04-05",
      "bid": "281.20",
      "ask": "281.40",
      "open": "283.60",
      "high": "283.70",
      "low": "280.00",
      "close": "282.00",
      "average": "281.9757",
      "volume": "456616",
      "turnover": "128754357.8",
      "trades": "2478"
    },
    {
      "date": "2023-04-06",
      "bid": "289.10",
      "ask": "289.40",
      "open": "285.50",
      "high": "289.40",
      "low": "284.30",
      "close": "289.20",
      "average": "287.6241",
      "volume": "490725",
      "turnover": "141172570.84",
      "trades": "2367"
    },
    {
      "date": "2023-04-11",
      "bid": "296.60",
      "ask": "296.80",
      "open": "292.00",
      "high": "296.90",
      "low": "292.00",
      "close": "296.90",
      "average": "294.979",
      "volume": "610295",
      "turnover": "180022690.4",
      "trades": "3583"
    },
    {
      "date": "2023-04-12",
      "bid": "298.80",
      "ask": "298.90",
      "open": "299.20",
      "high": "303.60",
      "low": "298.60",
      "close": "299.00",
      "average": "300.4733",
      "volume": "816938",
      "turnover": "245473872.6",
      "trades": "4584"
    },
    {
      "date": "2023-04-13",
      "bid": "302.00",
      "ask": "302.20",
      "open": "299.60",
      "high": "302.70",
      "low": "298.50",
      "close": "302.70",
      "average": "300.9034",
      "volume": "743770",
      "turnover": "223895885.9",
      "trades": "4401"
    },
    {
      "date": "2023-04-14",
      "bid": "303.00",
      "ask": "303.20",
      "open": "303.30",
      "high": "305.70",
      "low": "302.10",
      "close": "303.00",
      "average": "303.039",
      "volume": "595845",
      "turnover": "180572228.3",
      "trades": "3610"
    },
    {
      "date": "2023-04-17",
      "bid": "299.60",
      "ask": "299.70",
      "open": "303.70",
      "high": "304.70",
      "low": "299.20",
      "close": "300.00",
      "average": "300.8919",
      "volume": "698948",
      "turnover": "210302517.35",
      "trades": "4966"
    },
    {
      "date": "2023-04-18",
      "bid": "292.20",
      "ask": "292.50",
      "open": "293.20",
      "high": "294.80",
      "low": "290.70",
      "close": "291.90",
      "average": "292.7953",
      "volume": "669541",
      "turnover": "194445246.55",
      "trades": "6918"
    },
    {
      "date": "2023-04-19",
      "bid": "291.70",
      "ask": "291.90",
      "open": "291.90",
      "high": "293.50",
      "low": "290.80",
      "close": "292.10",
      "average": "292.0822",
      "volume": "341264",
      "turnover": "99679647.15",
      "trades": "2143"
    },
    {
      "date": "2023-04-20",
      "bid": "289.90",
      "ask": "290.20",
      "open": "292.10",
      "high": "292.30",
      "low": "289.90",
      "close": "290.10",
      "average": "290.8362",
      "volume": "581863",
      "turnover": "169244090.94",
      "trades": "3310"
    },
    {
      "date": "2023-04-21",
      "bid": "289.80",
      "ask": "289.90",
      "open": "290.40",
      "high": "291.20",
      "low": "288.40",
      "close": "289.50",
      "average": "289.416",
      "volume": "416903",
      "turnover": "120659238.5",
      "trades": "2653"
    },
    {
      "date": "2023-04-24",
      "bid": "292.40",
      "ask": "292.50",
      "open": "289.60",
      "high": "294.50",
      "low": "289.20",
      "close": "292.80",
      "average": "292.1557",
      "volume": "326793",
      "turnover": "95465331.8",
      "trades": "3476"
    },
    {
      "date": "2023-04-25",
      "bid": "290.70",
      "ask": "291.00",
      "open": "292.80",
      "high": "293.00",
      "low": "289.90",
      "close": "290.90",
      "average": "290.9209",
      "volume": "391268",
      "turnover": "113827550.5",
      "trades": "4412"
    },
    {
      "date": "2023-04-26",
      "bid": "288.60",
      "ask": "288.70",
      "open": "290.30",
      "high": "290.30",
      "low": "286.00",
      "close": "288.40",
      "average": "288.4419",
      "volume": "585850",
      "turnover": "168979870.44",
      "trades": "3841"
    },
    {
      "date": "2023-04-27",
      "bid": "287.90",
      "ask": "288.10",
      "open": "288.40",
      "high": "288.90",
      "low": "286.00",
      "close": "288.00",
      "average": "287.8443",
      "volume": "357348",
      "turnover": "102859375.8",
      "trades": "2718"
    },
    {
      "date": "2023-04-28",
      "bid": "291.90",
      "ask": "292.20",
      "open": "289.40",
      "high": "292.30",
      "low": "288.20",
      "close": "292.30",
      "average": "290.7711",
      "volume": "560261",
      "turnover": "162900125.85",
      "trades": "3890"
    },
    {
      "date": "2023-05-02",
      "bid": "287.90",
      "ask": "288.20",
      "open": "293.00",
      "high": "293.20",
      "low": "287.80",
      "close": "288.20",
      "average": "289.6342",
      "volume": "419660",
      "turnover": "121548591.35",
      "trades": "3274"
    },
    {
      "date": "2023-05-03",
      "bid": "288.20",
      "ask": "288.40",
      "open": "289.00",
      "high": "289.20",
      "low": "286.50",
      "close": "288.30",
      "average": "288.2103",
      "volume": "286023",
      "turnover": "82434545.84",
      "trades": "2117"
    },
    {
      "date": "2023-05-04",
      "bid": "287.50",
      "ask": "287.70",
      "open": "288.50",
      "high": "288.50",
      "low": "285.00",
      "close": "287.30",
      "average": "286.9405",
      "volume": "368834",
      "turnover": "105813589.4",
      "trades": "2102"
    },
    {
      "date": "2023-05-05",
      "bid": "290.10",
      "ask": "290.20",
      "open": "288.40",
      "high": "290.20",
      "low": "286.20",
      "close": "289.80",
      "average": "288.2799",
      "volume": "261290",
      "turnover": "75324260.34",
      "trades": "2004"
    },
    {
      "date": "2023-05-08",
      "bid": "292.00",
      "ask": "292.20",
      "open": "290.60",
      "high": "292.40",
      "low": "289.00",
      "close": "292.40",
      "average": "291.0189",
      "volume": "482474",
      "turnover": "140409684.94",
      "trades": "2360"
    },
    {
      "date": "2023-05-09",
      "bid": "284.90",
      "ask": "285.20",
      "open": "292.40",
      "high": "292.40",
      "low": "285.00",
      "close": "286.00",
      "average": "289.1825",
      "volume": "972745",
      "turnover": "281412250.8",
      "trades": "3452"
    },
    {
      "date": "2023-05-10",
      "bid": "285.50",
      "ask": "285.70",
      "open": "286.70",
      "high": "289.50",
      "low": "283.60",
      "close": "285.80",
      "average": "286.4466",
      "volume": "514716",
      "turnover": "147442137.15",
      "trades": "3062"
    },
    {
      "date": "2023-05-11",
      "bid": "287.20",
      "ask": "287.40",
      "open": "286.60",
      "high": "289.30",
      "low": "284.60",
      "close": "287.70",
      "average": "287.4863",
      "volume": "396215",
      "turnover": "113925108.5",
      "trades": "2373"
    },
    {
      "date": "2023-05-12",
      "bid": "289.00",
      "ask": "289.30",
      "open": "289.50",
      "high": "290.30",
      "low": "286.90",
      "close": "289.20",
      "average": "288.7241",
      "volume": "492331",
      "turnover": "142146520.94",
      "trades": "3752"
    },
    {
      "date": "2023-05-15",
      "bid": "292.70",
      "ask": "293.00",
      "open": "290.10",
      "high": "293.10",
      "low": "289.80",
      "close": "293.00",
      "average": "291.5976",
      "volume": "540879",
      "turnover": "157718088.65",
      "trades": "2397"
    },
    {
      "date": "2023-05-16",
      "bid": "291.50",
      "ask": "291.70",
      "open": "293.00",
      "high": "294.40",
      "low": "291.00",
      "close": "291.60",
      "average": "292.4898",
      "volume": "448941",
      "turnover": "131309408.3",
      "trades": "3077"
    },
    {
      "date": "2023-05-17",
      "bid": "289.50",
      "ask": "289.70",
      "open": "290.50",
      "high": "291.00",
      "low": "288.90",
      "close": "289.20",
      "average": "289.5661",
      "volume": "224716",
      "turnover": "65068237.2",
      "trades": "1574"
    },
    {
      "date": "2023-05-19",
      "bid": "296.10",
      "ask": "296.30",
      "open": "293.40",
      "high": "297.50",
      "low": "293.30",
      "close": "296.30",
      "average": "295.8918",
      "volume": "375469",
      "turnover": "111098428.65",
      "trades": "2944"
    },
    {
      "date": "2023-05-22",
      "bid": "295.80",
      "ask": "296.00",
      "open": "296.30",
      "high": "296.90",
      "low": "294.00",
      "close": "295.60",
      "average": "295.5504",
      "volume": "424876",
      "turnover": "125570658.6",
      "trades": "2783"
    },
    {
      "date": "2023-05-23",
      "bid": "292.10",
      "ask": "292.30",
      "open": "295.80",
      "high": "296.00",
      "low": "291.60",
      "close": "292.30",
      "average": "293.0895",
      "volume": "463710",
      "turnover": "135899787.8",
      "trades": "3005"
    },
    {
      "date": "2023-05-24",
      "bid": "286.40",
      "ask": "286.60",
      "open": "290.00",
      "high": "290.10",
      "low": "285.60",
      "close": "286.40",
      "average": "286.7311",
      "volume": "521290",
      "turnover": "149470751.69",
      "trades": "3983"
    },
    {
      "date": "2023-05-25",
      "bid": "283.10",
      "ask": "283.40",
      "open": "287.40",
      "high": "287.50",
      "low": "283.20",
      "close": "283.20",
      "average": "284.5665",
      "volume": "351279",
      "turnover": "99962243",
      "trades": "2907"
    },
    {
      "date": "2023-05-26",
      "bid": "289.90",
      "ask": "290.00",
      "open": "284.50",
      "high": "290.10",
      "low": "283.80",
      "close": "289.50",
      "average": "287.4731",
      "volume": "389716",
      "turnover": "112032835.6",
      "trades": "2736"
    },
    {
      "date": "2023-05-29",
      "bid": "289.80",
      "ask": "290.00",
      "open": "290.00",
      "high": "291.40",
      "low": "289.00",
      "close": "290.10",
      "average": "290.2292",
      "volume": "233351",
      "turnover": "67725041.34",
      "trades": "1684"
    },
    {
      "date": "2023-05-30",
      "bid": "289.30",
      "ask": "289.60",
      "open": "290.30",
      "high": "293.40",
      "low": "289.30",
      "close": "289.50",
      "average": "291.2249",
      "volume": "429536",
      "turnover": "125090991.65",
      "trades": "2614"
    },
    {
      "date": "2023-05-31",
      "bid": "289.50",
      "ask": "289.70",
      "open": "288.00",
      "high": "294.20",
      "low": "286.10",
      "close": "290.10",
      "average": "290.5857",
      "volume": "2370281",
      "turnover": "688756033.75",
      "trades": "9831"
    },
    {
      "date": "2023-06-01",
      "bid": "289.50",
      "ask": "289.70",
      "open": "291.50",
      "high": "292.70",
      "low": "288.10",
      "close": "289.50",
      "average": "289.5414",
      "volume": "629179",
      "turnover": "182165157.25",
      "trades": "3741"
    },
    {
      "date": "2023-06-02",
      "bid": "294.70",
      "ask": "294.80",
      "open": "290.60",
      "high": "295.30",
      "low": "290.50",
      "close": "294.40",
      "average": "293.505",
      "volume": "504800",
      "turnover": "148160772.15",
      "trades": "2872"
    },
    {
      "date": "2023-06-05",
      "bid": "295.20",
      "ask": "295.30",
      "open": "294.40",
      "high": "298.00",
      "low": "294.20",
      "close": "295.20",
      "average": "296.3186",
      "volume": "314782",
      "turnover": "93275989",
      "trades": "2735"
    },
    {
      "date": "2023-06-07",
      "bid": "295.70",
      "ask": "295.90",
      "open": "295.20",
      "high": "297.30",
      "low": "294.70",
      "close": "296.00",
      "average": "296.0429",
      "volume": "396338",
      "turnover": "117332758.9",
      "trades": "3043"
    },
    {
      "date": "2023-06-08",
      "bid": "295.50",
      "ask": "295.80",
      "open": "294.50",
      "high": "296.50",
      "low": "293.30",
      "close": "295.50",
      "average": "295.1846",
      "volume": "247070",
      "turnover": "72933760.65",
      "trades": "1814"
    },
    {
      "date": "2023-06-09",
      "bid": "292.80",
      "ask": "293.20",
      "open": "295.60",
      "high": "295.60",
      "low": "291.70",
      "close": "292.80",
      "average": "293.0614",
      "volume": "418719",
      "turnover": "122709765.7",
      "trades": "2793"
    },
    {
      "date": "2023-06-12",
      "bid": "288.70",
      "ask": "288.90",
      "open": "294.00",
      "high": "295.10",
      "low": "288.50",
      "close": "289.40",
      "average": "291.0335",
      "volume": "336211",
      "turnover": "97848653.5",
      "trades": "2347"
    },
    {
      "date": "2023-06-13",
      "bid": "290.50",
      "ask": "290.60",
      "open": "290.00",
      "high": "292.40",
      "low": "288.60",
      "close": "290.00",
      "average": "289.9617",
      "volume": "260851",
      "turnover": "75636741.9",
      "trades": "1666"
    },
    {
      "date": "2023-06-14",
      "bid": "290.30",
      "ask": "290.50",
      "open": "290.00",
      "high": "293.40",
      "low": "287.40",
      "close": "290.50",
      "average": "290.4038",
      "volume": "619065",
      "turnover": "179788877.75",
      "trades": "3346"
    },
    {
      "date": "2023-06-15",
      "bid": "293.90",
      "ask": "294.00",
      "open": "290.30",
      "high": "295.60",
      "low": "289.50",
      "close": "293.70",
      "average": "293.4967",
      "volume": "614470",
      "turnover": "180312675.85",
      "trades": "2806"
    },
    {
      "date": "2023-06-16",
      "bid": "298.60",
      "ask": "298.80",
      "open": "293.80",
      "high": "299.30",
      "low": "293.80",
      "close": "298.60",
      "average": "298.3015",
      "volume": "1248629",
      "turnover": "372453364.05",
      "trades": "3159"
    },
    {
      "date": "2023-06-19",
      "bid": "292.60",
      "ask": "292.90",
      "open": "297.40",
      "high": "297.40",
      "low": "292.30",
      "close": "292.60",
      "average": "293.8931",
      "volume": "424547",
      "turnover": "124811267.25",
      "trades": "2534"
    },
    {
      "date": "2023-06-20",
      "bid": "292.90",
      "ask": "293.00",
      "open": "291.80",
      "high": "293.10",
      "low": "290.20",
      "close": "292.80",
      "average": "292.1603",
      "volume": "305220",
      "turnover": "89171076.25",
      "trades": "2015"
    },
    {
      "date": "2023-06-21",
      "bid": "288.80",
      "ask": "289.20",
      "open": "292.70",
      "high": "292.70",
      "low": "288.40",
      "close": "289.00",
      "average": "289.4657",
      "volume": "282710",
      "turnover": "81834820.5",
      "trades": "1866"
    },
    {
      "date": "2023-06-22",
      "bid": "287.30",
      "ask": "287.70",
      "open": "287.40",
      "high": "288.70",
      "low": "285.80",
      "close": "287.70",
      "average": "287.472",
      "volume": "257870",
      "turnover": "74130615.25",
      "trades": "1928"
    },
    {
      "date": "2023-06-26",
      "bid": "285.60",
      "ask": "285.80",
      "open": "287.80",
      "high": "287.90",
      "low": "281.90",
      "close": "286.10",
      "average": "284.4732",
      "volume": "348649",
      "turnover": "99181176.55",
      "trades": "2321"
    },
    {
      "date": "2023-06-27",
      "bid": "287.80",
      "ask": "288.00",
      "open": "286.10",
      "high": "288.10",
      "low": "284.40",
      "close": "288.10",
      "average": "286.8759",
      "volume": "214663",
      "turnover": "61580381.35",
      "trades": "1473"
    },
    {
      "date": "2023-06-28",
      "bid": "292.00",
      "ask": "292.10",
      "open": "288.60",
      "high": "292.50",
      "low": "288.60",
      "close": "292.40",
      "average": "291.5853",
      "volume": "241295",
      "turnover": "70358625.65",
      "trades": "1558"
    },
    {
      "date": "2023-06-29",
      "bid": "293.10",
      "ask": "293.30",
      "open": "292.50",
      "high": "296.50",
      "low": "292.00",
      "close": "293.00",
      "average": "294.3928",
      "volume": "384483",
      "turnover": "113194455.6",
      "trades": "2353"
    },
    {
      "date": "2023-06-30",
      "bid": "297.40",
      "ask": "297.60",
      "open": "293.90",
      "high": "298.30",
      "low": "293.90",
      "close": "297.20",
      "average": "296.6872",
      "volume": "388795",
      "turnover": "115350834.6",
      "trades": "1723"
    },
    {
      "date": "2023-07-03",
      "bid": "295.70",
      "ask": "295.90",
      "open": "297.60",
      "high": "298.30",
      "low": "295.60",
      "close": "296.00",
      "average": "296.7267",
      "volume": "220626",
      "turnover": "65466755.35",
      "trades": "1737"
    },
    {
      "date": "2023-07-04",
      "bid": "297.00",
      "ask": "297.20",
      "open": "296.00",
      "high": "298.50",
      "low": "295.70",
      "close": "296.90",
      "average": "297.1321",
      "volume": "166393",
      "turnover": "49443392.55",
      "trades": "1190"
    },
    {
      "date": "2023-07-05",
      "bid": "290.70",
      "ask": "290.90",
      "open": "296.00",
      "high": "296.50",
      "low": "290.10",
      "close": "291.40",
      "average": "292.5659",
      "volume": "392920",
      "turnover": "114945874.55",
      "trades": "2086"
    },
    {
      "date": "2023-07-06",
      "bid": "286.70",
      "ask": "286.90",
      "open": "290.00",
      "high": "292.80",
      "low": "286.60",
      "close": "287.50",
      "average": "289.1751",
      "volume": "413318",
      "turnover": "119516433.4",
      "trades": "2683"
    },
    {
      "date": "2023-07-07",
      "bid": "289.80",
      "ask": "289.90",
      "open": "287.90",
      "high": "290.80",
      "low": "286.60",
      "close": "289.80",
      "average": "289.4051",
      "volume": "204834",
      "turnover": "59285358.26",
      "trades": "1370"
    },
    {
      "date": "2023-07-10",
      "bid": "287.30",
      "ask": "287.50",
      "open": "289.40",
      "high": "289.60",
      "low": "287.10",
      "close": "287.10",
      "average": "288.2002",
      "volume": "312562",
      "turnover": "90082827.5",
      "trades": "1759"
    },
    {
      "date": "2023-07-11",
      "bid": "286.40",
      "ask": "286.60",
      "open": "288.80",
      "high": "288.80",
      "low": "284.70",
      "close": "286.50",
      "average": "286.6843",
      "volume": "245158",
      "turnover": "70283216.3",
      "trades": "1628"
    },
    {
      "date": "2023-07-12",
      "bid": "290.10",
      "ask": "290.30",
      "open": "288.00",
      "high": "291.00",
      "low": "285.90",
      "close": "290.30",
      "average": "289.4817",
      "volume": "232070",
      "turnover": "67180559.9",
      "trades": "1551"
    },
    {
      "date": "2023-07-13",
      "bid": "291.80",
      "ask": "292.00",
      "open": "291.30",
      "high": "293.40",
      "low": "289.30",
      "close": "292.30",
      "average": "291.9215",
      "volume": "180401",
      "turnover": "52664698.5",
      "trades": "1684"
    },
    {
      "date": "2023-07-14",
      "bid": "291.20",
      "ask": "291.40",
      "open": "292.30",
      "high": "292.50",
      "low": "289.00",
      "close": "291.60",
      "average": "291.1682",
      "volume": "192353",
      "turnover": "56004907.55",
      "trades": "1628"
    },
    {
      "date": "2023-07-17",
      "bid": "288.30",
      "ask": "288.50",
      "open": "290.20",
      "high": "290.20",
      "low": "287.30",
      "close": "288.40",
      "average": "288.3761",
      "volume": "136440",
      "turnover": "39346248",
      "trades": "1419"
    },
    {
      "date": "2023-07-18",
      "bid": "290.10",
      "ask": "290.30",
      "open": "289.00",
      "high": "290.50",
      "low": "287.10",
      "close": "290.10",
      "average": "289.1198",
      "volume": "260803",
      "turnover": "75394787.9",
      "trades": "1655"
    },
    {
      "date": "2023-07-19",
      "bid": "288.90",
      "ask": "289.10",
      "open": "290.90",
      "high": "291.80",
      "low": "288.80",
      "close": "289.00",
      "average": "289.9339",
      "volume": "186768",
      "turnover": "54152701.25",
      "trades": "1289"
    },
    {
      "date": "2023-07-20",
      "bid": "287.50",
      "ask": "287.80",
      "open": "287.40",
      "high": "288.50",
      "low": "286.40",
      "close": "287.70",
      "average": "287.5389",
      "volume": "165231",
      "turnover": "47510568.95",
      "trades": "1338"
    },
    {
      "date": "2023-07-21",
      "bid": "289.10",
      "ask": "289.40",
      "open": "287.40",
      "high": "289.40",
      "low": "285.60",
      "close": "289.40",
      "average": "288.4283",
      "volume": "189416",
      "turnover": "54633109.95",
      "trades": "1404"
    },
    {
      "date": "2023-07-24",
      "bid": "293.20",
      "ask": "293.40",
      "open": "288.20",
      "high": "295.60",
      "low": "287.90",
      "close": "293.20",
      "average": "293.3071",
      "volume": "426733",
      "turnover": "125150183.05",
      "trades": "2943"
    },
    {
      "date": "2023-07-25",
      "bid": "297.00",
      "ask": "297.10",
      "open": "293.80",
      "high": "297.50",
      "low": "292.20",
      "close": "297.50",
      "average": "295.552",
      "volume": "257955",
      "turnover": "76241864.2",
      "trades": "2298"
    },
    {
      "date": "2023-07-26",
      "bid": "296.60",
      "ask": "296.80",
      "open": "297.00",
      "high": "298.10",
      "low": "294.20",
      "close": "297.00",
      "average": "296.0995",
      "volume": "385077",
      "turnover": "114027608.7",
      "trades": "2406"
    },
    {
      "date": "2023-07-27",
      "bid": "300.70",
      "ask": "301.10",
      "open": "297.50",
      "high": "301.50",
      "low": "297.50",
      "close": "301.10",
      "average": "300.1767",
      "volume": "488064",
      "turnover": "146504186.69",
      "trades": "3980"
    },
    {
      "date": "2023-07-28",
      "bid": "300.70",
      "ask": "300.80",
      "open": "300.50",
      "high": "301.00",
      "low": "297.80",
      "close": "300.60",
      "average": "299.4573",
      "volume": "256589",
      "turnover": "76837111.15",
      "trades": "2380"
    },
    {
      "date": "2023-07-31",
      "bid": "297.80",
      "ask": "298.00",
      "open": "300.30",
      "high": "300.30",
      "low": "297.50",
      "close": "298.10",
      "average": "298.6312",
      "volume": "333816",
      "turnover": "99686332",
      "trades": "2893"
    },
    {
      "date": "2023-08-01",
      "bid": "296.70",
      "ask": "296.90",
      "open": "297.50",
      "high": "298.70",
      "low": "296.70",
      "close": "297.10",
      "average": "297.50",
      "volume": "223653",
      "turnover": "66537056.8",
      "trades": "1768"
    },
    {
      "date": "2023-08-02",
      "bid": "292.00",
      "ask": "292.30",
      "open": "296.50",
      "high": "296.50",
      "low": "291.70",
      "close": "291.70",
      "average": "293.3841",
      "volume": "383883",
      "turnover": "112626501.5",
      "trades": "3075"
    },
    {
      "date": "2023-08-03",
      "bid": "287.70",
      "ask": "288.00",
      "open": "290.70",
      "high": "291.30",
      "low": "287.60",
      "close": "288.30",
      "average": "289.0897",
      "volume": "256197",
      "turnover": "74069223.34",
      "trades": "1694"
    },
    {
      "date": "2023-08-04",
      "bid": "290.10",
      "ask": "290.30",
      "open": "289.00",
      "high": "290.90",
      "low": "287.40",
      "close": "290.90",
      "average": "289.8402",
      "volume": "201345",
      "turnover": "58357730.5",
      "trades": "1553"
    },
    {
      "date": "2023-08-07",
      "bid": "291.80",
      "ask": "292.00",
      "open": "290.20",
      "high": "292.20",
      "low": "289.20",
      "close": "292.20",
      "average": "291.521",
      "volume": "171088",
      "turnover": "49870916.85",
      "trades": "1408"
    },
    {
      "date": "2023-08-08",
      "bid": "288.90",
      "ask": "289.20",
      "open": "290.40",
      "high": "294.00",
      "low": "288.90",
      "close": "289.40",
      "average": "290.3896",
      "volume": "283799",
      "turnover": "82411921.25",
      "trades": "1799"
    },
    {
      "date": "2023-08-09",
      "bid": "290.50",
      "ask": "290.80",
      "open": "290.60",
      "high": "292.70",
      "low": "290.30",
      "close": "290.60",
      "average": "291.1704",
      "volume": "183729",
      "turnover": "53496389.55",
      "trades": "955"
    },
    {
      "date": "2023-08-10",
      "bid": "291.10",
      "ask": "291.30",
      "open": "291.00",
      "high": "293.10",
      "low": "290.70",
      "close": "291.40",
      "average": "291.6218",
      "volume": "249837",
      "turnover": "72859426.59",
      "trades": "1242"
    },
    {
      "date": "2023-08-11",
      "bid": "287.70",
      "ask": "288.00",
      "open": "290.10",
      "high": "292.00",
      "low": "287.80",
      "close": "288.00",
      "average": "288.8918",
      "volume": "228822",
      "turnover": "66116218.1",
      "trades": "1390"
    },
    {
      "date": "2023-08-14",
      "bid": "287.60",
      "ask": "287.80",
      "open": "287.50",
      "high": "289.30",
      "low": "286.60",
      "close": "287.20",
      "average": "287.4076",
      "volume": "276146",
      "turnover": "79367940.8",
      "trades": "1611"
    },
    {
      "date": "2023-08-15",
      "bid": "282.80",
      "ask": "282.90",
      "open": "287.70",
      "high": "287.80",
      "low": "282.50",
      "close": "282.70",
      "average": "283.5421",
      "volume": "238358",
      "turnover": "67583373.75",
      "trades": "1584"
    },
    {
      "date": "2023-08-16",
      "bid": "283.80",
      "ask": "284.00",
      "open": "282.40",
      "high": "284.20",
      "low": "281.20",
      "close": "283.70",
      "average": "283.2702",
      "volume": "402816",
      "turnover": "114103261.2",
      "trades": "2657"
    },
    {
      "date": "2023-08-17",
      "bid": "281.00",
      "ask": "281.10",
      "open": "283.40",
      "high": "283.60",
      "low": "280.00",
      "close": "281.20",
      "average": "281.4137",
      "volume": "303757",
      "turnover": "85496659.25",
      "trades": "1980"
    },
    {
      "date": "2023-08-18",
      "bid": "279.70",
      "ask": "279.90",
      "open": "280.40",
      "high": "280.40",
      "low": "277.30",
      "close": "279.60",
      "average": "278.7221",
      "volume": "296930",
      "turnover": "82760588.34",
      "trades": "2050"
    },
    {
      "date": "2023-08-21",
      "bid": "278.40",
      "ask": "278.50",
      "open": "279.00",
      "high": "281.90",
      "low": "278.40",
      "close": "278.60",
      "average": "280.0113",
      "volume": "244352",
      "turnover": "68702473.9",
      "trades": "1720"
    },
    {
      "date": "2023-08-22",
      "bid": "280.80",
      "ask": "281.00",
      "open": "279.20",
      "high": "283.00",
      "low": "279.20",
      "close": "280.70",
      "average": "281.1395",
      "volume": "167837",
      "turnover": "47220766.45",
      "trades": "1149"
    },
    {
      "date": "2023-08-23",
      "bid": "282.50",
      "ask": "282.60",
      "open": "281.10",
      "high": "282.90",
      "low": "280.40",
      "close": "282.30",
      "average": "281.9942",
      "volume": "171175",
      "turnover": "48268271.4",
      "trades": "1208"
    },
    {
      "date": "2023-08-24",
      "bid": "281.00",
      "ask": "281.10",
      "open": "284.10",
      "high": "284.80",
      "low": "280.80",
      "close": "281.20",
      "average": "282.5803",
      "volume": "244511",
      "turnover": "69104925.8",
      "trades": "1568"
    },
    {
      "date": "2023-08-25",
      "bid": "280.70",
      "ask": "280.90",
      "open": "280.50",
      "high": "282.90",
      "low": "278.60",
      "close": "280.80",
      "average": "281.0877",
      "volume": "202022",
      "turnover": "56786013.7",
      "trades": "1789"
    },
    {
      "date": "2023-08-28",
      "bid": "283.80",
      "ask": "284.00",
      "open": "282.00",
      "high": "284.00",
      "low": "281.70",
      "close": "283.50",
      "average": "283.1136",
      "volume": "212647",
      "turnover": "60202576.1",
      "trades": "1623"
    },
    {
      "date": "2023-08-29",
      "bid": "285.60",
      "ask": "285.70",
      "open": "283.90",
      "high": "285.70",
      "low": "282.60",
      "close": "285.00",
      "average": "284.6285",
      "volume": "249457",
      "turnover": "71005763.05",
      "trades": "1872"
    },
    {
      "date": "2023-08-30",
      "bid": "285.90",
      "ask": "286.10",
      "open": "285.30",
      "high": "286.90",
      "low": "282.70",
      "close": "285.90",
      "average": "285.6827",
      "volume": "423329",
      "turnover": "120933967.15",
      "trades": "2207"
    },
    {
      "date": "2023-08-31",
      "bid": "285.30",
      "ask": "285.60",
      "open": "285.90",
      "high": "287.50",
      "low": "285.20",
      "close": "285.20",
      "average": "285.6846",
      "volume": "557699",
      "turnover": "159326137",
      "trades": "2528"
    },
    {
      "date": "2023-09-01",
      "bid": "285.80",
      "ask": "286.00",
      "open": "285.20",
      "high": "288.20",
      "low": "282.70",
      "close": "285.50",
      "average": "285.689",
      "volume": "264548",
      "turnover": "75578966.4",
      "trades": "1924"
    },
    {
      "date": "2023-09-04",
      "bid": "287.10",
      "ask": "287.40",
      "open": "286.20",
      "high": "288.40",
      "low": "286.20",
      "close": "287.00",
      "average": "287.6232",
      "volume": "231489",
      "turnover": "66581927.25",
      "trades": "1592"
    },
    {
      "date": "2023-09-05",
      "bid": "292.10",
      "ask": "292.20",
      "open": "286.70",
      "high": "292.60",
      "low": "286.00",
      "close": "291.50",
      "average": "290.8288",
      "volume": "605840",
      "turnover": "176166321.95",
      "trades": "2897"
    },
    {
      "date": "2023-09-06",
      "bid": "292.20",
      "ask": "292.30",
      "open": "290.70",
      "high": "293.80",
      "low": "289.90",
      "close": "292.60",
      "average": "291.9937",
      "volume": "308319",
      "turnover": "90027028.15",
      "trades": "2202"
    },
    {
      "date": "2023-09-07",
      "bid": "291.10",
      "ask": "291.40",
      "open": "291.20",
      "high": "293.30",
      "low": "290.20",
      "close": "291.30",
      "average": "291.5395",
      "volume": "353607",
      "turnover": "103089067.05",
      "trades": "2374"
    },
    {
      "date": "2023-09-08",
      "bid": "287.30",
      "ask": "287.50",
      "open": "292.00",
      "high": "293.20",
      "low": "285.40",
      "close": "287.70",
      "average": "289.5343",
      "volume": "510139",
      "turnover": "147698738.9",
      "trades": "3589"
    },
    {
      "date": "2023-09-11",
      "bid": "290.50",
      "ask": "290.60",
      "open": "287.80",
      "high": "291.60",
      "low": "287.40",
      "close": "290.20",
      "average": "289.5601",
      "volume": "250323",
      "turnover": "72481774.59",
      "trades": "1678"
    },
    {
      "date": "2023-09-12",
      "bid": "288.90",
      "ask": "289.20",
      "open": "290.50",
      "high": "291.00",
      "low": "287.50",
      "close": "289.40",
      "average": "289.369",
      "volume": "201799",
      "turnover": "58394473.85",
      "trades": "1416"
    },
    {
      "date": "2023-09-13",
      "bid": "289.60",
      "ask": "289.80",
      "open": "288.90",
      "high": "290.30",
      "low": "286.20",
      "close": "289.50",
      "average": "289.0798",
      "volume": "270471",
      "turnover": "78186513.2",
      "trades": "1375"
    },
    {
      "date": "2023-09-14",
      "bid": "293.10",
      "ask": "293.30",
      "open": "289.70",
      "high": "293.50",
      "low": "287.80",
      "close": "293.50",
      "average": "291.6517",
      "volume": "259801",
      "turnover": "75764460.7",
      "trades": "1606"
    },
    {
      "date": "2023-09-15",
      "bid": "295.40",
      "ask": "295.60",
      "open": "294.40",
      "high": "297.60",
      "low": "294.40",
      "close": "295.00",
      "average": "295.4185",
      "volume": "628426",
      "turnover": "185656574",
      "trades": "2994"
    },
    {
      "date": "2023-09-18",
      "bid": "293.60",
      "ask": "293.70",
      "open": "295.00",
      "high": "296.10",
      "low": "293.20",
      "close": "293.60",
      "average": "294.5178",
      "volume": "177143",
      "turnover": "52119607.85",
      "trades": "1541"
    },
    {
      "date": "2023-09-19",
      "bid": "293.30",
      "ask": "293.60",
      "open": "293.20",
      "high": "296.00",
      "low": "292.80",
      "close": "293.70",
      "average": "294.0232",
      "volume": "238806",
      "turnover": "70216341.09",
      "trades": "1231"
    },
    {
      "date": "2023-09-20",
      "bid": "297.10",
      "ask": "297.30",
      "open": "294.10",
      "high": "298.80",
      "low": "293.70",
      "close": "296.70",
      "average": "296.5915",
      "volume": "184545",
      "turnover": "54748683.7",
      "trades": "1280"
    },
    {
      "date": "2023-09-21",
      "bid": "293.80",
      "ask": "294.00",
      "open": "295.00",
      "high": "296.50",
      "low": "292.90",
      "close": "293.50",
      "average": "294.3288",
      "volume": "209749",
      "turnover": "61740156.75",
      "trades": "1679"
    },
    {
      "date": "2023-09-22",
      "bid": "291.90",
      "ask": "292.10",
      "open": "293.20",
      "high": "294.50",
      "low": "291.60",
      "close": "292.10",
      "average": "292.8306",
      "volume": "124077",
      "turnover": "36334653.9",
      "trades": "1214"
    },
    {
      "date": "2023-09-25",
      "bid": "291.20",
      "ask": "291.40",
      "open": "291.90",
      "high": "294.00",
      "low": "289.70",
      "close": "291.60",
      "average": "291.453",
      "volume": "188242",
      "turnover": "54863693.3",
      "trades": "2028"
    },
    {
      "date": "2023-09-26",
      "bid": "286.30",
      "ask": "286.50",
      "open": "291.10",
      "high": "291.10",
      "low": "286.10",
      "close": "286.10",
      "average": "287.6112",
      "volume": "179873",
      "turnover": "51733494.65",
      "trades": "1730"
    },
    {
      "date": "2023-09-27",
      "bid": "285.50",
      "ask": "285.70",
      "open": "286.10",
      "high": "288.50",
      "low": "285.10",
      "close": "285.50",
      "average": "285.9975",
      "volume": "252775",
      "turnover": "72287433.59",
      "trades": "2002"
    },
    {
      "date": "2023-09-28",
      "bid": "288.20",
      "ask": "288.40",
      "open": "285.50",
      "high": "288.50",
      "low": "285.30",
      "close": "288.50",
      "average": "287.5899",
      "volume": "224021",
      "turnover": "64422299",
      "trades": "1610"
    },
    {
      "date": "2023-09-29",
      "bid": "288.20",
      "ask": "288.30",
      "open": "289.30",
      "high": "292.20",
      "low": "287.70",
      "close": "288.60",
      "average": "289.3643",
      "volume": "246067",
      "turnover": "71202204.75",
      "trades": "1660"
    },
    {
      "date": "2023-10-02",
      "bid": "287.50",
      "ask": "287.70",
      "open": "288.60",
      "high": "290.60",
      "low": "286.70",
      "close": "287.80",
      "average": "288.328",
      "volume": "225454",
      "turnover": "65004697.7",
      "trades": "2086"
    },
    {
      "date": "2023-10-03",
      "bid": "284.30",
      "ask": "284.50",
      "open": "286.80",
      "high": "288.90",
      "low": "284.20",
      "close": "284.20",
      "average": "286.3655",
      "volume": "256841",
      "turnover": "73554288.3",
      "trades": "1878"
    },
    {
      "date": "2023-10-04",
      "bid": "280.10",
      "ask": "280.30",
      "open": "282.20",
      "high": "283.20",
      "low": "279.00",
      "close": "280.10",
      "average": "280.8734",
      "volume": "471318",
      "turnover": "132380466.22",
      "trades": "2924"
    },
    {
      "date": "2023-10-05",
      "bid": "282.90",
      "ask": "283.20",
      "open": "280.60",
      "high": "284.40",
      "low": "280.60",
      "close": "282.50",
      "average": "282.4719",
      "volume": "332286",
      "turnover": "93862079.35",
      "trades": "2032"
    },
    {
      "date": "2023-10-06",
      "bid": "286.50",
      "ask": "286.80",
      "open": "282.50",
      "high": "286.80",
      "low": "281.00",
      "close": "286.10",
      "average": "284.849",
      "volume": "338349",
      "turnover": "96377686.3",
      "trades": "2441"
    },
    {
      "date": "2023-10-09",
      "bid": "283.20",
      "ask": "283.40",
      "open": "286.10",
      "high": "286.50",
      "low": "282.50",
      "close": "283.70",
      "average": "283.7913",
      "volume": "532775",
      "turnover": "151201820.3",
      "trades": "3000"
    },
    {
      "date": "2023-10-10",
      "bid": "290.70",
      "ask": "290.80",
      "open": "285.80",
      "high": "290.80",
      "low": "285.80",
      "close": "290.40",
      "average": "288.6279",
      "volume": "599097",
      "turnover": "172916873.35",
      "trades": "3272"
    },
    {
      "date": "2023-10-11",
      "bid": "291.70",
      "ask": "291.80",
      "open": "289.50",
      "high": "294.00",
      "low": "289.00",
      "close": "291.60",
      "average": "291.8033",
      "volume": "562280",
      "turnover": "164087122.19",
      "trades": "2432"
    },
    {
      "date": "2023-10-12",
      "bid": "295.60",
      "ask": "295.80",
      "open": "293.40",
      "high": "297.40",
      "low": "293.30",
      "close": "295.60",
      "average": "295.7055",
      "volume": "343394",
      "turnover": "101543475.7",
      "trades": "2116"
    },
    {
      "date": "2023-10-13",
      "bid": "290.80",
      "ask": "291.00",
      "open": "295.00",
      "high": "296.00",
      "low": "290.40",
      "close": "291.40",
      "average": "292.8355",
      "volume": "238376",
      "turnover": "69805537.95",
      "trades": "1835"
    },
    {
      "date": "2023-10-16",
      "bid": "292.20",
      "ask": "292.40",
      "open": "291.40",
      "high": "293.20",
      "low": "288.30",
      "close": "292.10",
      "average": "290.9674",
      "volume": "214307",
      "turnover": "62356349.3",
      "trades": "1527"
    },
    {
      "date": "2023-10-17",
      "bid": "289.20",
      "ask": "289.30",
      "open": "291.50",
      "high": "292.30",
      "low": "287.80",
      "close": "289.30",
      "average": "289.3782",
      "volume": "243944",
      "turnover": "70591449.95",
      "trades": "1779"
    },
    {
      "date": "2023-10-18",
      "bid": "287.80",
      "ask": "288.10",
      "open": "289.00",
      "high": "292.70",
      "low": "287.10",
      "close": "287.80",
      "average": "289.214",
      "volume": "394121",
      "turnover": "113991609.8",
      "trades": "2351"
    },
    {
      "date": "2023-10-19",
      "bid": "284.50",
      "ask": "284.80",
      "open": "286.70",
      "high": "287.40",
      "low": "284.50",
      "close": "284.60",
      "average": "285.7558",
      "volume": "297323",
      "turnover": "84962073.5",
      "trades": "1848"
    },
    {
      "date": "2023-10-20",
      "bid": "278.20",
      "ask": "278.30",
      "open": "282.30",
      "high": "282.30",
      "low": "277.70",
      "close": "277.70",
      "average": "279.2863",
      "volume": "591443",
      "turnover": "165228535.3",
      "trades": "3888"
    },
    {
      "date": "2023-10-23",
      "bid": "276.70",
      "ask": "276.90",
      "open": "278.00",
      "high": "278.70",
      "low": "273.70",
      "close": "276.60",
      "average": "275.8387",
      "volume": "526079",
      "turnover": "145723776.1",
      "trades": "2852"
    },
    {
      "date": "2023-10-24",
      "bid": "280.10",
      "ask": "280.40",
      "open": "276.70",
      "high": "280.90",
      "low": "275.10",
      "close": "280.10",
      "average": "278.4047",
      "volume": "296096",
      "turnover": "82426378.65",
      "trades": "2145"
    },
    {
      "date": "2023-10-25",
      "bid": "279.20",
      "ask": "279.50",
      "open": "280.00",
      "high": "281.70",
      "low": "277.70",
      "close": "279.70",
      "average": "279.4856",
      "volume": "232159",
      "turnover": "64883567.7",
      "trades": "2073"
    },
    {
      "date": "2023-10-26",
      "bid": "282.40",
      "ask": "282.60",
      "open": "278.00",
      "high": "283.50",
      "low": "276.30",
      "close": "282.70",
      "average": "280.4781",
      "volume": "330442",
      "turnover": "92681605.2",
      "trades": "2626"
    },
    {
      "date": "2023-10-27",
      "bid": "280.90",
      "ask": "281.20",
      "open": "282.80",
      "high": "285.00",
      "low": "280.00",
      "close": "281.30",
      "average": "282.1281",
      "volume": "352210",
      "turnover": "99368599.2",
      "trades": "2687"
    },
    {
      "date": "2023-10-30",
      "bid": "280.50",
      "ask": "280.70",
      "open": "281.90",
      "high": "284.70",
      "low": "279.90",
      "close": "280.90",
      "average": "281.7969",
      "volume": "302910",
      "turnover": "85359315.3",
      "trades": "2183"
    },
    {
      "date": "2023-10-31",
      "bid": "286.70",
      "ask": "287.00",
      "open": "281.30",
      "high": "287.20",
      "low": "281.30",
      "close": "287.20",
      "average": "285.6109",
      "volume": "239274",
      "turnover": "68340010.95",
      "trades": "1648"
    },
    {
      "date": "2023-11-01",
      "bid": "286.00",
      "ask": "286.30",
      "open": "288.30",
      "high": "289.10",
      "low": "285.80",
      "close": "286.80",
      "average": "287.2911",
      "volume": "372624",
      "turnover": "107056058.95",
      "trades": "2887"
    },
    {
      "date": "2023-11-02",
      "bid": "292.10",
      "ask": "292.40",
      "open": "289.30",
      "high": "293.60",
      "low": "289.10",
      "close": "293.10",
      "average": "291.639",
      "volume": "332645",
      "turnover": "97004262.3",
      "trades": "1976"
    },
    {
      "date": "2023-11-03",
      "bid": "294.70",
      "ask": "295.00",
      "open": "293.80",
      "high": "296.80",
      "low": "293.30",
      "close": "294.70",
      "average": "294.8248",
      "volume": "99346",
      "turnover": "29292610.9",
      "trades": "786"
    },
    {
      "date": "2023-11-06",
      "bid": "292.90",
      "ask": "293.00",
      "open": "296.90",
      "high": "297.10",
      "low": "289.20",
      "close": "293.20",
      "average": "292.8135",
      "volume": "301298",
      "turnover": "88224359",
      "trades": "1874"
    },
    {
      "date": "2023-11-07",
      "bid": "291.20",
      "ask": "291.40",
      "open": "292.00",
      "high": "293.70",
      "low": "290.40",
      "close": "291.40",
      "average": "291.7859",
      "volume": "261755",
      "turnover": "76376497.25",
      "trades": "1889"
    },
    {
      "date": "2023-11-08",
      "bid": "291.10",
      "ask": "291.30",
      "open": "290.40",
      "high": "291.80",
      "low": "288.60",
      "close": "291.00",
      "average": "290.6123",
      "volume": "205137",
      "turnover": "59613232.55",
      "trades": "1234"
    },
    {
      "date": "2023-11-09",
      "bid": "293.40",
      "ask": "293.60",
      "open": "290.90",
      "high": "294.40",
      "low": "290.30",
      "close": "294.40",
      "average": "293.4171",
      "volume": "216805",
      "turnover": "63614141.7",
      "trades": "1349"
    },
    {
      "date": "2023-11-10",
      "bid": "292.30",
      "ask": "292.70",
      "open": "293.00",
      "high": "293.00",
      "low": "290.40",
      "close": "292.50",
      "average": "292.051",
      "volume": "561245",
      "turnover": "163911584.15",
      "trades": "3629"
    },
    {
      "date": "2023-11-13",
      "bid": "294.20",
      "ask": "294.30",
      "open": "293.50",
      "high": "295.00",
      "low": "293.00",
      "close": "294.40",
      "average": "293.9935",
      "volume": "256614",
      "turnover": "75442845.7",
      "trades": "1845"
    },
    {
      "date": "2023-11-14",
      "bid": "300.00",
      "ask": "300.30",
      "open": "295.00",
      "high": "300.70",
      "low": "292.80",
      "close": "300.70",
      "average": "298.2141",
      "volume": "390650",
      "turnover": "116434914.8",
      "trades": "2892"
    },
    {
      "date": "2023-11-15",
      "bid": "304.70",
      "ask": "304.90",
      "open": "300.80",
      "high": "305.50",
      "low": "300.00",
      "close": "304.90",
      "average": "303.9015",
      "volume": "441835",
      "turnover": "134279660.25",
      "trades": "3014"
    },
    {
      "date": "2023-11-16",
      "bid": "301.80",
      "ask": "301.90",
      "open": "304.90",
      "high": "306.80",
      "low": "301.60",
      "close": "302.20",
      "average": "303.5911",
      "volume": "462462",
      "turnover": "140397727.44",
      "trades": "2866"
    },
    {
      "date": "2023-11-17",
      "bid": "304.10",
      "ask": "304.20",
      "open": "302.80",
      "high": "307.50",
      "low": "302.50",
      "close": "304.00",
      "average": "304.9327",
      "volume": "295734",
      "turnover": "90180601.5",
      "trades": "1681"
    },
    {
      "date": "2023-11-20",
      "bid": "306.60",
      "ask": "306.80",
      "open": "304.10",
      "high": "307.90",
      "low": "303.70",
      "close": "307.10",
      "average": "306.2024",
      "volume": "368207",
      "turnover": "112742172",
      "trades": "2924"
    },
    {
      "date": "2023-11-21",
      "bid": "307.10",
      "ask": "307.20",
      "open": "307.40",
      "high": "309.10",
      "low": "306.80",
      "close": "306.80",
      "average": "307.71",
      "volume": "375204",
      "turnover": "115474666.7",
      "trades": "2403"
    },
    {
      "date": "2023-11-22",
      "bid": "311.00",
      "ask": "311.20",
      "open": "307.70",
      "high": "312.10",
      "low": "307.70",
      "close": "311.00",
      "average": "310.5687",
      "volume": "313280",
      "turnover": "97288661",
      "trades": "2253"
    },
    {
      "date": "2023-11-23",
      "bid": "310.50",
      "ask": "310.80",
      "open": "311.50",
      "high": "313.70",
      "low": "310.30",
      "close": "310.30",
      "average": "311.6658",
      "volume": "280323",
      "turnover": "87369618.4",
      "trades": "1717"
    },
    {
      "date": "2023-11-24",
      "bid": "312.20",
      "ask": "312.40",
      "open": "310.50",
      "high": "312.70",
      "low": "310.30",
      "close": "312.30",
      "average": "311.6646",
      "volume": "303008",
      "turnover": "94419978.65",
      "trades": "2515"
    },
    {
      "date": "2023-11-27",
      "bid": "312.50",
      "ask": "312.90",
      "open": "312.30",
      "high": "313.80",
      "low": "310.60",
      "close": "312.70",
      "average": "312.3929",
      "volume": "202432",
      "turnover": "63238175.3",
      "trades": "2434"
    },
    {
      "date": "2023-11-28",
      "bid": "310.10",
      "ask": "310.20",
      "open": "312.50",
      "high": "312.70",
      "low": "308.70",
      "close": "310.40",
      "average": "310.3275",
      "volume": "245263",
      "turnover": "76111860.59",
      "trades": "2121"
    },
    {
      "date": "2023-11-29",
      "bid": "314.80",
      "ask": "315.00",
      "open": "310.40",
      "high": "315.80",
      "low": "310.20",
      "close": "314.70",
      "average": "314.3611",
      "volume": "423977",
      "turnover": "133281499",
      "trades": "2588"
    },
    {
      "date": "2023-11-30",
      "bid": "314.40",
      "ask": "314.60",
      "open": "315.00",
      "high": "317.20",
      "low": "313.90",
      "close": "315.80",
      "average": "315.7754",
      "volume": "1223980",
      "turnover": "386502023.15",
      "trades": "3271"
    },
    {
      "date": "2023-12-01",
      "bid": "315.30",
      "ask": "315.40",
      "open": "316.90",
      "high": "318.10",
      "low": "314.70",
      "close": "315.50",
      "average": "316.0174",
      "volume": "293898",
      "turnover": "92888165.6",
      "trades": "2078"
    },
    {
      "date": "2023-12-04",
      "bid": "313.20",
      "ask": "313.60",
      "open": "315.50",
      "high": "316.70",
      "low": "313.20",
      "close": "313.90",
      "average": "314.5704",
      "volume": "301141",
      "turnover": "94729138.25",
      "trades": "2045"
    },
    {
      "date": "2023-12-05",
      "bid": "316.90",
      "ask": "317.10",
      "open": "313.50",
      "high": "318.30",
      "low": "312.70",
      "close": "317.20",
      "average": "317.1045",
      "volume": "519055",
      "turnover": "164595024.35",
      "trades": "2805"
    },
    {
      "date": "2023-12-06",
      "bid": "319.50",
      "ask": "319.70",
      "open": "317.80",
      "high": "320.80",
      "low": "316.60",
      "close": "320.00",
      "average": "319.3541",
      "volume": "312686",
      "turnover": "99857495.7",
      "trades": "2375"
    },
    {
      "date": "2023-12-07",
      "bid": "320.70",
      "ask": "321.00",
      "open": "319.00",
      "high": "322.00",
      "low": "318.90",
      "close": "321.40",
      "average": "320.6674",
      "volume": "346937",
      "turnover": "111249208.75",
      "trades": "2506"
    },
    {
      "date": "2023-12-08",
      "bid": "322.70",
      "ask": "323.00",
      "open": "322.00",
      "high": "324.60",
      "low": "320.80",
      "close": "323.40",
      "average": "322.675",
      "volume": "253597",
      "turnover": "81827426.09",
      "trades": "2029"
    },
    {
      "date": "2023-12-11",
      "bid": "328.30",
      "ask": "328.50",
      "open": "323.50",
      "high": "328.70",
      "low": "323.00",
      "close": "328.70",
      "average": "327.0201",
      "volume": "256001",
      "turnover": "83711510.84",
      "trades": "2132"
    },
    {
      "date": "2023-12-12",
      "bid": "328.40",
      "ask": "328.70",
      "open": "329.00",
      "high": "329.30",
      "low": "326.60",
      "close": "329.00",
      "average": "328.5123",
      "volume": "320337",
      "turnover": "105224232.85",
      "trades": "1953"
    },
    {
      "date": "2023-12-13",
      "bid": "328.20",
      "ask": "328.60",
      "open": "329.00",
      "high": "330.10",
      "low": "327.40",
      "close": "327.80",
      "average": "328.2735",
      "volume": "355566",
      "turnover": "116722621.45",
      "trades": "2414"
    },
    {
      "date": "2023-12-14",
      "bid": "332.40",
      "ask": "332.50",
      "open": "330.90",
      "high": "334.00",
      "low": "329.90",
      "close": "332.40",
      "average": "332.0031",
      "volume": "387139",
      "turnover": "128529111.4",
      "trades": "2334"
    },
    {
      "date": "2023-12-15",
      "bid": "329.10",
      "ask": "329.60",
      "open": "333.30",
      "high": "335.40",
      "low": "329.20",
      "close": "330.20",
      "average": "331.1271",
      "volume": "818473",
      "turnover": "271084317.64",
      "trades": "4323"
    },
    {
      "date": "2023-12-18",
      "bid": "330.10",
      "ask": "330.20",
      "open": "330.00",
      "high": "331.10",
      "low": "326.80",
      "close": "330.10",
      "average": "329.8115",
      "volume": "312769",
      "turnover": "101991423.6",
      "trades": "2056"
    },
    {
      "date": "2023-12-19",
      "bid": "330.20",
      "ask": "330.50",
      "open": "330.10",
      "high": "333.00",
      "low": "329.30",
      "close": "329.90",
      "average": "330.8562",
      "volume": "324378",
      "turnover": "107320145.4",
      "trades": "2372"
    },
    {
      "date": "2023-12-20",
      "bid": "328.00",
      "ask": "328.30",
      "open": "330.20",
      "high": "331.50",
      "low": "327.20",
      "close": "327.70",
      "average": "328.4559",
      "volume": "306622",
      "turnover": "100711773.5",
      "trades": "1952"
    },
    {
      "date": "2023-12-21",
      "bid": "326.10",
      "ask": "326.40",
      "open": "327.10",
      "high": "327.40",
      "low": "324.60",
      "close": "326.50",
      "average": "326.1592",
      "volume": "258842",
      "turnover": "84424051.65",
      "trades": "1912"
    },
    {
      "date": "2023-12-22",
      "bid": "329.40",
      "ask": "329.60",
      "open": "326.50",
      "high": "330.40",
      "low": "325.50",
      "close": "328.90",
      "average": "328.6386",
      "volume": "197174",
      "turnover": "64794988.25",
      "trades": "1916"
    },
    {
      "date": "2023-12-27",
      "bid": "329.70",
      "ask": "329.80",
      "open": "328.90",
      "high": "330.80",
      "low": "328.50",
      "close": "329.50",
      "average": "329.6396",
      "volume": "264706",
      "turnover": "87257590.5",
      "trades": "2416"
    },
    {
      "date": "2023-12-28",
      "bid": "330.00",
      "ask": "330.50",
      "open": "329.70",
      "high": "331.00",
      "low": "328.20",
      "close": "329.90",
      "average": "329.5574",
      "volume": "198887",
      "turnover": "65544611.45",
      "trades": "2108"
    },
    {
      "date": "2023-12-29",
      "bid": "328.00",
      "ask": "328.30",
      "open": "329.90",
      "high": "330.80",
      "low": "327.70",
      "close": "328.30",
      "average": "329.1242",
      "volume": "119035",
      "turnover": "39177262.25",
      "trades": "1408"
    },
    {
      "date": "2024-01-02",
      "bid": "328.40",
      "ask": "328.60",
      "open": "329.40",
      "high": "331.30",
      "low": "327.10",
      "close": "328.40",
      "average": "328.9167",
      "volume": "202258",
      "turnover": "66525616.2",
      "trades": "1911"
    },
    {
      "date": "2024-01-03",
      "bid": "327.00",
      "ask": "327.20",
      "open": "328.40",
      "high": "331.60",
      "low": "325.10",
      "close": "327.50",
      "average": "328.2353",
      "volume": "515644",
      "turnover": "169251916.19",
      "trades": "4275"
    },
    {
      "date": "2024-01-04",
      "bid": "329.00",
      "ask": "329.10",
      "open": "328.00",
      "high": "330.30",
      "low": "325.40",
      "close": "329.10",
      "average": "328.1705",
      "volume": "250147",
      "turnover": "82091878.75",
      "trades": "2317"
    },
    {
      "date": "2024-01-05",
      "bid": "325.70",
      "ask": "326.00",
      "open": "329.00",
      "high": "329.00",
      "low": "324.60",
      "close": "325.80",
      "average": "326.0587",
      "volume": "115226",
      "turnover": "37563981.6",
      "trades": "1011"
    },
    {
      "date": "2024-01-08",
      "bid": "327.90",
      "ask": "328.10",
      "open": "327.10",
      "high": "328.70",
      "low": "324.40",
      "close": "328.70",
      "average": "327.5043",
      "volume": "208662",
      "turnover": "68337824.75",
      "trades": "2072"
    },
    {
      "date": "2024-01-09",
      "bid": "326.40",
      "ask": "326.50",
      "open": "329.00",
      "high": "329.60",
      "low": "323.80",
      "close": "326.50",
      "average": "326.1468",
      "volume": "264855",
      "turnover": "86381625.7",
      "trades": "2016"
    },
    {
      "date": "2024-01-10",
      "bid": "325.10",
      "ask": "325.40",
      "open": "326.30",
      "high": "326.80",
      "low": "324.60",
      "close": "325.90",
      "average": "325.6178",
      "volume": "240951",
      "turnover": "78455677.65",
      "trades": "1648"
    },
    {
      "date": "2024-01-11",
      "bid": "322.80",
      "ask": "323.00",
      "open": "327.10",
      "high": "328.90",
      "low": "322.40",
      "close": "322.90",
      "average": "324.748",
      "volume": "296998",
      "turnover": "96448280.4",
      "trades": "2216"
    },
    {
      "date": "2024-01-12",
      "bid": "324.30",
      "ask": "324.40",
      "open": "324.10",
      "high": "325.60",
      "low": "323.00",
      "close": "324.50",
      "average": "324.3559",
      "volume": "249707",
      "turnover": "80999043.3",
      "trades": "1821"
    },
    {
      "date": "2024-01-15",
      "bid": "321.90",
      "ask": "322.10",
      "open": "325.00",
      "high": "325.30",
      "low": "321.30",
      "close": "322.30",
      "average": "322.563",
      "volume": "395477",
      "turnover": "127576830.35",
      "trades": "2059"
    },
    {
      "date": "2024-01-16",
      "bid": "318.50",
      "ask": "318.80",
      "open": "320.70",
      "high": "321.60",
      "low": "318.10",
      "close": "319.00",
      "average": "319.3246",
      "volume": "255355",
      "turnover": "81542963.75",
      "trades": "1850"
    },
    {
      "date": "2024-01-17",
      "bid": "316.40",
      "ask": "316.60",
      "open": "315.80",
      "high": "316.60",
      "low": "313.30",
      "close": "316.30",
      "average": "315.1372",
      "volume": "274593",
      "turnover": "86532236.15",
      "trades": "2605"
    },
    {
      "date": "2024-01-18",
      "bid": "316.60",
      "ask": "316.90",
      "open": "316.30",
      "high": "318.30",
      "low": "314.90",
      "close": "317.20",
      "average": "316.7784",
      "volume": "335997",
      "turnover": "106437929.7",
      "trades": "1909"
    },
    {
      "date": "2024-01-19",
      "bid": "313.60",
      "ask": "313.70",
      "open": "318.10",
      "high": "319.50",
      "low": "313.10",
      "close": "313.90",
      "average": "315.1946",
      "volume": "269718",
      "turnover": "85019758.09",
      "trades": "1741"
    },
    {
      "date": "2024-01-22",
      "bid": "318.40",
      "ask": "318.50",
      "open": "316.10",
      "high": "318.80",
      "low": "315.70",
      "close": "318.60",
      "average": "317.2656",
      "volume": "329719",
      "turnover": "104025024.55",
      "trades": "2284"
    },
    {
      "date": "2024-01-23",
      "bid": "321.30",
      "ask": "321.40",
      "open": "319.40",
      "high": "322.20",
      "low": "318.00",
      "close": "321.90",
      "average": "320.7879",
      "volume": "376019",
      "turnover": "120622460.55",
      "trades": "2742"
    },
    {
      "date": "2024-01-24",
      "bid": "323.80",
      "ask": "323.90",
      "open": "324.50",
      "high": "325.60",
      "low": "322.00",
      "close": "323.90",
      "average": "323.8254",
      "volume": "250970",
      "turnover": "81269441.34",
      "trades": "2035"
    },
    {
      "date": "2024-01-25",
      "bid": "326.80",
      "ask": "326.90",
      "open": "323.30",
      "high": "327.20",
      "low": "321.80",
      "close": "327.20",
      "average": "324.8336",
      "volume": "276249",
      "turnover": "89734747.8",
      "trades": "2328"
    },
    {
      "date": "2024-01-26",
      "bid": "328.90",
      "ask": "329.10",
      "open": "327.00",
      "high": "329.20",
      "low": "322.70",
      "close": "328.90",
      "average": "327.1372",
      "volume": "253868",
      "turnover": "83050315",
      "trades": "2046"
    },
    {
      "date": "2024-01-29",
      "bid": "327.10",
      "ask": "327.30",
      "open": "328.90",
      "high": "329.60",
      "low": "324.40",
      "close": "327.30",
      "average": "326.9222",
      "volume": "238985",
      "turnover": "78130799.45",
      "trades": "2270"
    },
    {
      "date": "2024-01-30",
      "bid": "328.60",
      "ask": "328.80",
      "open": "328.00",
      "high": "329.80",
      "low": "326.60",
      "close": "328.70",
      "average": "328.1337",
      "volume": "354824",
      "turnover": "116428332.45",
      "trades": "2683"
    },
    {
      "date": "2024-01-31",
      "bid": "327.80",
      "ask": "328.10",
      "open": "328.70",
      "high": "330.90",
      "low": "327.60",
      "close": "327.90",
      "average": "328.9988",
      "volume": "547651",
      "turnover": "180180912.95",
      "trades": "2672"
    },
    {
      "date": "2024-02-01",
      "bid": "327.00",
      "ask": "327.30",
      "open": "327.00",
      "high": "329.50",
      "low": "325.70",
      "close": "327.60",
      "average": "327.7646",
      "volume": "300989",
      "turnover": "98659440.35",
      "trades": "2130"
    },
    {
      "date": "2024-02-02",
      "bid": "330.10",
      "ask": "330.20",
      "open": "329.80",
      "high": "333.20",
      "low": "326.00",
      "close": "330.40",
      "average": "330.308",
      "volume": "463780",
      "turnover": "153191504.79",
      "trades": "3265"
    },
    {
      "date": "2024-02-05",
      "bid": "323.10",
      "ask": "323.20",
      "open": "329.50",
      "high": "329.50",
      "low": "323.00",
      "close": "323.00",
      "average": "325.599",
      "volume": "544331",
      "turnover": "177235511.85",
      "trades": "3889"
    },
    {
      "date": "2024-02-06",
      "bid": "325.30",
      "ask": "325.60",
      "open": "324.20",
      "high": "325.60",
      "low": "321.50",
      "close": "324.80",
      "average": "323.8443",
      "volume": "430803",
      "turnover": "139499264.69",
      "trades": "3242"
    },
    {
      "date": "2024-02-07",
      "bid": "326.10",
      "ask": "326.20",
      "open": "324.80",
      "high": "329.40",
      "low": "324.30",
      "close": "326.10",
      "average": "326.521",
      "volume": "308495",
      "turnover": "100735999.25",
      "trades": "2050"
    },
    {
      "date": "2024-02-08",
      "bid": "326.80",
      "ask": "327.00",
      "open": "326.90",
      "high": "328.40",
      "low": "326.70",
      "close": "326.70",
      "average": "327.2657",
      "volume": "246394",
      "turnover": "80636581.3",
      "trades": "1832"
    },
    {
      "date": "2024-02-09",
      "bid": "325.80",
      "ask": "325.90",
      "open": "327.00",
      "high": "327.80",
      "low": "324.70",
      "close": "326.00",
      "average": "326.3417",
      "volume": "235100",
      "turnover": "76728377.4",
      "trades": "1994"
    },
    {
      "date": "2024-02-12",
      "bid": "330.50",
      "ask": "330.70",
      "open": "326.00",
      "high": "330.80",
      "low": "325.60",
      "close": "330.80",
      "average": "329.2605",
      "volume": "251300",
      "turnover": "82742008.5",
      "trades": "1829"
    },
    {
      "date": "2024-02-13",
      "bid": "332.90",
      "ask": "333.10",
      "open": "330.70",
      "high": "334.10",
      "low": "330.00",
      "close": "333.00",
      "average": "332.1261",
      "volume": "289453",
      "turnover": "96136204.45",
      "trades": "1999"
    },
    {
      "date": "2024-02-14",
      "bid": "333.00",
      "ask": "333.10",
      "open": "331.80",
      "high": "334.30",
      "low": "331.50",
      "close": "333.30",
      "average": "333.1403",
      "volume": "210297",
      "turnover": "70057741.3",
      "trades": "1609"
    },
    {
      "date": "2024-02-15",
      "bid": "338.50",
      "ask": "338.60",
      "open": "334.00",
      "high": "339.60",
      "low": "334.00",
      "close": "339.00",
      "average": "337.8865",
      "volume": "318866",
      "turnover": "107734744.65",
      "trades": "2125"
    },
    {
      "date": "2024-02-16",
      "bid": "340.40",
      "ask": "340.50",
      "open": "340.70",
      "high": "342.20",
      "low": "338.70",
      "close": "341.40",
      "average": "341.1603",
      "volume": "628584",
      "turnover": "214453370.8",
      "trades": "2847"
    },
    {
      "date": "2024-02-19",
      "bid": "343.00",
      "ask": "343.20",
      "open": "341.40",
      "high": "343.90",
      "low": "338.90",
      "close": "342.80",
      "average": "341.0242",
      "volume": "413345",
      "turnover": "140746797.1",
      "trades": "2203"
    },
    {
      "date": "2024-02-20",
      "bid": "344.00",
      "ask": "344.20",
      "open": "342.60",
      "high": "344.60",
      "low": "341.60",
      "close": "344.30",
      "average": "343.3323",
      "volume": "306679",
      "turnover": "105291625.25",
      "trades": "2096"
    },
    {
      "date": "2024-02-21",
      "bid": "343.70",
      "ask": "343.90",
      "open": "344.80",
      "high": "345.10",
      "low": "341.20",
      "close": "343.60",
      "average": "343.4293",
      "volume": "249949",
      "turnover": "85838969.5",
      "trades": "1755"
    },
    {
      "date": "2024-02-22",
      "bid": "347.30",
      "ask": "347.50",
      "open": "346.10",
      "high": "348.10",
      "low": "343.90",
      "close": "347.20",
      "average": "346.6825",
      "volume": "374130",
      "turnover": "129703884.85",
      "trades": "2559"
    },
    {
      "date": "2024-02-23",
      "bid": "350.40",
      "ask": "350.70",
      "open": "347.40",
      "high": "350.80",
      "low": "346.10",
      "close": "350.40",
      "average": "349.3211",
      "volume": "249869",
      "turnover": "87286780.7",
      "trades": "2473"
    },
    {
      "date": "2024-02-26",
      "bid": "348.80",
      "ask": "349.00",
      "open": "350.30",
      "high": "351.20",
      "low": "347.50",
      "close": "349.00",
      "average": "349.0071",
      "volume": "240122",
      "turnover": "83802013.25",
      "trades": "2395"
    },
    {
      "date": "2024-02-27",
      "bid": "353.70",
      "ask": "353.90",
      "open": "349.00",
      "high": "354.10",
      "low": "347.60",
      "close": "353.60",
      "average": "352.2398",
      "volume": "261748",
      "turnover": "92200234.35",
      "trades": "2333"
    },
    {
      "date": "2024-02-28",
      "bid": "352.80",
      "ask": "352.90",
      "open": "352.40",
      "high": "354.40",
      "low": "351.30",
      "close": "352.70",
      "average": "352.8463",
      "volume": "296519",
      "turnover": "104625937.15",
      "trades": "2083"
    },
    {
      "date": "2024-02-29",
      "bid": "352.90",
      "ask": "353.10",
      "open": "353.00",
      "high": "355.30",
      "low": "349.80",
      "close": "352.30",
      "average": "352.0519",
      "volume": "938609",
      "turnover": "330418588.7",
      "trades": "3358"
    },
    {
      "date": "2024-03-01",
      "bid": "354.70",
      "ask": "354.90",
      "open": "354.40",
      "high": "356.30",
      "low": "352.30",
      "close": "354.70",
      "average": "354.2208",
      "volume": "464839",
      "turnover": "164673138.6",
      "trades": "2929"
    },
    {
      "date": "2024-03-04",
      "bid": "353.30",
      "ask": "353.50",
      "open": "354.80",
      "high": "355.00",
      "low": "351.40",
      "close": "354.00",
      "average": "353.3557",
      "volume": "242981",
      "turnover": "85856604.67",
      "trades": "2377"
    },
    {
      "date": "2024-03-05",
      "bid": "353.40",
      "ask": "353.50",
      "open": "353.20",
      "high": "355.90",
      "low": "350.80",
      "close": "354.20",
      "average": "353.7019",
      "volume": "199571",
      "turnover": "70588709.5",
      "trades": "1725"
    },
    {
      "date": "2024-03-06",
      "bid": "354.90",
      "ask": "355.10",
      "open": "354.20",
      "high": "356.30",
      "low": "352.00",
      "close": "355.20",
      "average": "354.6144",
      "volume": "219170",
      "turnover": "77722253.84",
      "trades": "1818"
    },
    {
      "date": "2024-03-07",
      "bid": "356.10",
      "ask": "356.30",
      "open": "354.30",
      "high": "358.20",
      "low": "351.10",
      "close": "356.70",
      "average": "356.1439",
      "volume": "214468",
      "turnover": "76378517.65",
      "trades": "1805"
    },
    {
      "date": "2024-03-08",
      "bid": "360.00",
      "ask": "360.20",
      "open": "356.70",
      "high": "361.10",
      "low": "356.70",
      "close": "360.40",
      "average": "359.6222",
      "volume": "270239",
      "turnover": "97182915.95",
      "trades": "2401"
    },
    {
      "date": "2024-03-11",
      "bid": "359.40",
      "ask": "359.50",
      "open": "359.30",
      "high": "360.50",
      "low": "358.00",
      "close": "359.20",
      "average": "359.1719",
      "volume": "334588",
      "turnover": "120175113.35",
      "trades": "2746"
    },
    {
      "date": "2024-03-12",
      "bid": "367.10",
      "ask": "367.70",
      "open": "361.10",
      "high": "368.00",
      "low": "361.10",
      "close": "367.50",
      "average": "365.2841",
      "volume": "440420",
      "turnover": "160878566.35",
      "trades": "2909"
    },
    {
      "date": "2024-03-13",
      "bid": "368.30",
      "ask": "368.50",
      "open": "367.60",
      "high": "369.50",
      "low": "366.10",
      "close": "368.50",
      "average": "367.8455",
      "volume": "473895",
      "turnover": "174302872.05",
      "trades": "3191"
    },
    {
      "date": "2024-03-14",
      "bid": "367.70",
      "ask": "367.90",
      "open": "369.00",
      "high": "371.40",
      "low": "367.10",
      "close": "367.80",
      "average": "368.9801",
      "volume": "294830",
      "turnover": "108790457.45",
      "trades": "2358"
    },
    {
      "date": "2024-03-15",
      "bid": "374.80",
      "ask": "375.20",
      "open": "368.40",
      "high": "377.20",
      "low": "368.40",
      "close": "374.20",
      "average": "374.1721",
      "volume": "1185838",
      "turnover": "443700686.4",
      "trades": "5763"
    },
    {
      "date": "2024-03-18",
      "bid": "363.50",
      "ask": "363.70",
      "open": "374.30",
      "high": "375.20",
      "low": "363.00",
      "close": "363.40",
      "average": "366.8784",
      "volume": "516920",
      "turnover": "189073002.95",
      "trades": "3755"
    },
    {
      "date": "2024-03-19",
      "bid": "367.90",
      "ask": "368.00",
      "open": "362.90",
      "high": "368.00",
      "low": "361.90",
      "close": "367.60",
      "average": "366.0782",
      "volume": "290535",
      "turnover": "106352494.25",
      "trades": "2365"
    },
    {
      "date": "2024-03-20",
      "bid": "367.30",
      "ask": "367.50",
      "open": "367.40",
      "high": "368.90",
      "low": "365.80",
      "close": "368.00",
      "average": "367.7102",
      "volume": "230564",
      "turnover": "84780615.65",
      "trades": "2003"
    },
    {
      "date": "2024-03-21",
      "bid": "372.10",
      "ask": "372.30",
      "open": "371.00",
      "high": "372.90",
      "low": "367.10",
      "close": "372.90",
      "average": "370.5542",
      "volume": "382626",
      "turnover": "141784454.5",
      "trades": "2463"
    },
    {
      "date": "2024-03-22",
      "bid": "371.80",
      "ask": "371.90",
      "open": "372.00",
      "high": "373.50",
      "low": "370.80",
      "close": "371.90",
      "average": "372.239",
      "volume": "270734",
      "turnover": "100781215.2",
      "trades": "2593"
    },
    {
      "date": "2024-03-25",
      "bid": "370.50",
      "ask": "370.60",
      "open": "371.90",
      "high": "372.70",
      "low": "368.10",
      "close": "370.20",
      "average": "369.9547",
      "volume": "364680",
      "turnover": "134916230.44",
      "trades": "3242"
    },
    {
      "date": "2024-03-26",
      "bid": "371.30",
      "ask": "371.60",
      "open": "370.00",
      "high": "372.60",
      "low": "368.00",
      "close": "370.80",
      "average": "370.7326",
      "volume": "424492",
      "turnover": "157374527.69",
      "trades": "3047"
    },
    {
      "date": "2024-03-27",
      "bid": "373.50",
      "ask": "373.70",
      "open": "370.90",
      "high": "374.90",
      "low": "370.30",
      "close": "373.80",
      "average": "373.4905",
      "volume": "272226",
      "turnover": "101669968.9",
      "trades": "2528"
    },
    {
      "date": "2024-03-28",
      "bid": "367.70",
      "ask": "368.00",
      "open": "374.90",
      "high": "374.90",
      "low": "366.10",
      "close": "368.10",
      "average": "369.661",
      "volume": "257028",
      "turnover": "95013712.05",
      "trades": "1949"
    },
    {
      "date": "2024-04-02",
      "bid": "366.70",
      "ask": "367.10",
      "open": "368.80",
      "high": "372.90",
      "low": "366.50",
      "close": "367.30",
      "average": "368.5201",
      "volume": "408801",
      "turnover": "150650637.65",
      "trades": "3534"
    },
    {
      "date": "2024-04-03",
      "bid": "364.80",
      "ask": "365.20",
      "open": "367.70",
      "high": "368.60",
      "low": "364.40",
      "close": "364.80",
      "average": "365.4144",
      "volume": "278277",
      "turnover": "101687488.6",
      "trades": "2225"
    },
    {
      "date": "2024-04-04",
      "bid": "367.30",
      "ask": "367.60",
      "open": "364.80",
      "high": "367.90",
      "low": "363.70",
      "close": "366.70",
      "average": "366.1908",
      "volume": "298511",
      "turnover": "109312139.35",
      "trades": "2249"
    },
    {
      "date": "2024-04-05",
      "bid": "361.40",
      "ask": "361.50",
      "open": "360.00",
      "high": "362.50",
      "low": "357.70",
      "close": "361.90",
      "average": "360.3913",
      "volume": "630934",
      "turnover": "227368829.2",
      "trades": "4787"
    },
    {
      "date": "2024-04-08",
      "bid": "369.70",
      "ask": "370.10",
      "open": "361.90",
      "high": "372.20",
      "low": "360.50",
      "close": "370.30",
      "average": "366.9444",
      "volume": "528253",
      "turnover": "193934174.18",
      "trades": "4063"
    },
    {
      "date": "2024-04-09",
      "bid": "366.70",
      "ask": "366.90",
      "open": "367.60",
      "high": "372.50",
      "low": "366.40",
      "close": "366.50",
      "average": "368.5724",
      "volume": "464527",
      "turnover": "171206436.15",
      "trades": "4574"
    },
    {
      "date": "2024-04-10",
      "bid": "367.50",
      "ask": "367.70",
      "open": "368.20",
      "high": "371.40",
      "low": "365.20",
      "close": "368.70",
      "average": "367.972",
      "volume": "499076",
      "turnover": "183653910.05",
      "trades": "3984"
    },
    {
      "date": "2024-04-11",
      "bid": "363.20",
      "ask": "363.90",
      "open": "368.00",
      "high": "368.00",
      "low": "358.60",
      "close": "363.90",
      "average": "363.1666",
      "volume": "521284",
      "turnover": "189295758.5",
      "trades": "4578"
    },
    {
      "date": "2024-04-12",
      "bid": "355.80",
      "ask": "356.00",
      "open": "360.00",
      "high": "363.80",
      "low": "355.50",
      "close": "355.80",
      "average": "360.0184",
      "volume": "469118",
      "turnover": "168893124",
      "trades": "4142"
    },
    {
      "date": "2024-04-15",
      "bid": "358.30",
      "ask": "358.40",
      "open": "356.70",
      "high": "362.00",
      "low": "356.30",
      "close": "358.80",
      "average": "359.1375",
      "volume": "231188",
      "turnover": "83030403.5",
      "trades": "1862"
    },
    {
      "date": "2024-04-16",
      "bid": "353.10",
      "ask": "353.30",
      "open": "355.10",
      "high": "356.60",
      "low": "352.00",
      "close": "353.10",
      "average": "353.708",
      "volume": "440404",
      "turnover": "155782727.63",
      "trades": "4005"
    },
    {
      "date": "2024-04-17",
      "bid": "356.50",
      "ask": "356.90",
      "open": "353.10",
      "high": "360.50",
      "low": "352.90",
      "close": "356.10",
      "average": "357.8683",
      "volume": "369028",
      "turnover": "132076939.3",
      "trades": "3034"
    },
    {
      "date": "2024-04-18",
      "bid": "357.70",
      "ask": "357.90",
      "open": "358.00",
      "high": "359.10",
      "low": "354.00",
      "close": "357.50",
      "average": "356.0535",
      "volume": "300460",
      "turnover": "106979802.9",
      "trades": "4093"
    },
    {
      "date": "2024-04-19",
      "bid": "352.10",
      "ask": "352.50",
      "open": "354.70",
      "high": "354.90",
      "low": "350.50",
      "close": "352.50",
      "average": "352.6027",
      "volume": "277949",
      "turnover": "98005787",
      "trades": "3029"
    },
    {
      "date": "2024-04-22",
      "bid": "353.50",
      "ask": "353.70",
      "open": "354.10",
      "high": "355.80",
      "low": "351.90",
      "close": "353.90",
      "average": "353.438",
      "volume": "322755",
      "turnover": "114149310.35",
      "trades": "2833"
    },
    {
      "date": "2024-04-23",
      "bid": "357.40",
      "ask": "357.60",
      "open": "355.20",
      "high": "357.60",
      "low": "354.20",
      "close": "357.10",
      "average": "355.7145",
      "volume": "386873",
      "turnover": "137614259.05",
      "trades": "3047"
    },
    {
      "date": "2024-04-24",
      "bid": "352.70",
      "ask": "352.80",
      "open": "358.00",
      "high": "358.20",
      "low": "352.60",
      "close": "353.60",
      "average": "354.4152",
      "volume": "321014",
      "turnover": "113769507.35",
      "trades": "2394"
    },
    {
      "date": "2024-04-25",
      "bid": "343.50",
      "ask": "343.80",
      "open": "353.80",
      "high": "354.30",
      "low": "343.50",
      "close": "344.50",
      "average": "348.2501",
      "volume": "434058",
      "turnover": "151176393.65",
      "trades": "4373"
    },
    {
      "date": "2024-04-26",
      "bid": "352.10",
      "ask": "352.30",
      "open": "346.70",
      "high": "352.80",
      "low": "346.50",
      "close": "351.40",
      "average": "350.5575",
      "volume": "332529",
      "turnover": "116586273.6",
      "trades": "2088"
    },
    {
      "date": "2024-04-29",
      "bid": "355.00",
      "ask": "355.30",
      "open": "352.70",
      "high": "355.90",
      "low": "352.30",
      "close": "355.50",
      "average": "354.8256",
      "volume": "308072",
      "turnover": "109282411.7",
      "trades": "2574"
    },
    {
      "date": "2024-04-30",
      "bid": "356.20",
      "ask": "356.40",
      "open": "355.50",
      "high": "356.90",
      "low": "353.50",
      "close": "356.90",
      "average": "355.5164",
      "volume": "501782",
      "turnover": "178357583.25",
      "trades": "2139"
    },
    {
      "date": "2024-05-02",
      "bid": "352.00",
      "ask": "352.10",
      "open": "354.50",
      "high": "354.50",
      "low": "350.70",
      "close": "351.70",
      "average": "352.5762",
      "volume": "441394",
      "turnover": "155633455.22",
      "trades": "3559"
    },
    {
      "date": "2024-05-03",
      "bid": "350.80",
      "ask": "351.00",
      "open": "353.10",
      "high": "353.90",
      "low": "349.50",
      "close": "351.30",
      "average": "351.1193",
      "volume": "257091",
      "turnover": "90270074.55",
      "trades": "2394"
    },
    {
      "date": "2024-05-06",
      "bid": "353.30",
      "ask": "353.50",
      "open": "352.20",
      "high": "353.80",
      "low": "349.60",
      "close": "353.80",
      "average": "352.7038",
      "volume": "236042",
      "turnover": "83253000.55",
      "trades": "1792"
    },
    {
      "date": "2024-05-07",
      "bid": "358.70",
      "ask": "359.00",
      "open": "354.50",
      "high": "359.10",
      "low": "353.20",
      "close": "358.70",
      "average": "356.687",
      "volume": "260620",
      "turnover": "92960516.15",
      "trades": "1977"
    },
    {
      "date": "2024-05-08",
      "bid": "358.30",
      "ask": "358.70",
      "open": "358.70",
      "high": "360.60",
      "low": "357.70",
      "close": "357.70",
      "average": "358.2152",
      "volume": "158725",
      "turnover": "56857966.1",
      "trades": "1200"
    },
    {
      "date": "2024-05-10",
      "bid": "363.80",
      "ask": "364.10",
      "open": "360.20",
      "high": "364.60",
      "low": "360.20",
      "close": "364.60",
      "average": "363.5073",
      "volume": "365240",
      "turnover": "132767127.5",
      "trades": "2832"
    },
    {
      "date": "2024-05-13",
      "bid": "362.90",
      "ask": "363.20",
      "open": "364.60",
      "high": "364.60",
      "low": "360.70",
      "close": "363.60",
      "average": "363.0255",
      "volume": "271520",
      "turnover": "98568068.7",
      "trades": "2420"
    },
    {
      "date": "2024-05-14",
      "bid": "365.60",
      "ask": "365.80",
      "open": "363.00",
      "high": "366.60",
      "low": "361.40",
      "close": "366.20",
      "average": "364.9102",
      "volume": "309355",
      "turnover": "112886042.85",
      "trades": "2269"
    },
    {
      "date": "2024-05-15",
      "bid": "366.10",
      "ask": "366.60",
      "open": "367.40",
      "high": "368.90",
      "low": "364.10",
      "close": "366.20",
      "average": "365.9985",
      "volume": "297177",
      "turnover": "108768787.5",
      "trades": "2661"
    },
    {
      "date": "2024-05-16",
      "bid": "362.60",
      "ask": "362.80",
      "open": "366.40",
      "high": "367.70",
      "low": "359.40",
      "close": "362.50",
      "average": "363.0236",
      "volume": "298360",
      "turnover": "108313067.2",
      "trades": "2630"
    },
    {
      "date": "2024-05-17",
      "bid": "363.70",
      "ask": "363.90",
      "open": "361.60",
      "high": "364.30",
      "low": "359.10",
      "close": "363.00",
      "average": "361.8326",
      "volume": "278526",
      "turnover": "100781841.7",
      "trades": "2956"
    },
    {
      "date": "2024-05-20",
      "bid": "371.50",
      "ask": "371.60",
      "open": "363.80",
      "high": "371.80",
      "low": "363.40",
      "close": "371.80",
      "average": "369.3282",
      "volume": "418904",
      "turnover": "154712418.19",
      "trades": "3571"
    },
    {
      "date": "2024-05-21",
      "bid": "371.50",
      "ask": "371.70",
      "open": "371.70",
      "high": "373.60",
      "low": "369.30",
      "close": "371.70",
      "average": "371.2721",
      "volume": "458692",
      "turnover": "170341246.69",
      "trades": "3815"
    },
    {
      "date": "2024-05-22",
      "bid": "372.00",
      "ask": "372.20",
      "open": "371.70",
      "high": "375.30",
      "low": "370.70",
      "close": "371.40",
      "average": "372.3776",
      "volume": "594085",
      "turnover": "221211285.3",
      "trades": "5012"
    },
    {
      "date": "2024-05-23",
      "bid": "370.70",
      "ask": "370.90",
      "open": "372.40",
      "high": "375.60",
      "low": "370.30",
      "close": "370.30",
      "average": "372.6356",
      "volume": "346576",
      "turnover": "129147330.15",
      "trades": "3143"
    },
    {
      "date": "2024-05-24",
      "bid": "370.80",
      "ask": "371.00",
      "open": "368.50",
      "high": "371.50",
      "low": "366.40",
      "close": "370.40",
      "average": "370.1959",
      "volume": "331073",
      "turnover": "122558581.3",
      "trades": "3179"
    },
    {
      "date": "2024-05-27",
      "bid": "367.70",
      "ask": "367.90",
      "open": "371.10",
      "high": "371.40",
      "low": "365.30",
      "close": "367.20",
      "average": "367.8893",
      "volume": "365311",
      "turnover": "134393759.94",
      "trades": "4382"
    },
    {
      "date": "2024-05-28",
      "bid": "365.40",
      "ask": "365.60",
      "open": "368.00",
      "high": "369.20",
      "low": "364.60",
      "close": "366.00",
      "average": "366.4687",
      "volume": "407863",
      "turnover": "149469280.8",
      "trades": "3920"
    },
    {
      "date": "2024-05-29",
      "bid": "363.50",
      "ask": "363.80",
      "open": "365.50",
      "high": "366.30",
      "low": "362.40",
      "close": "363.40",
      "average": "363.933",
      "volume": "589279",
      "turnover": "214457809.6",
      "trades": "4001"
    },
    {
      "date": "2024-05-30",
      "bid": "366.00",
      "ask": "366.30",
      "open": "362.40",
      "high": "366.50",
      "low": "361.00",
      "close": "365.70",
      "average": "364.1318",
      "volume": "332711",
      "turnover": "121145909.35",
      "trades": "2700"
    },
    {
      "date": "2024-05-31",
      "bid": "366.80",
      "ask": "367.00",
      "open": "366.30",
      "high": "368.20",
      "low": "363.80",
      "close": "368.10",
      "average": "367.6477",
      "volume": "2246365",
      "turnover": "825866434.85",
      "trades": "4011"
    },
    {
      "date": "2024-06-03",
      "bid": "366.80",
      "ask": "367.10",
      "open": "371.60",
      "high": "374.00",
      "low": "365.80",
      "close": "367.40",
      "average": "369.5535",
      "volume": "490195",
      "turnover": "181155469.85",
      "trades": "4616"
    },
    {
      "date": "2024-06-04",
      "bid": "364.10",
      "ask": "364.50",
      "open": "366.50",
      "high": "368.40",
      "low": "363.80",
      "close": "364.80",
      "average": "365.5245",
      "volume": "286228",
      "turnover": "104623313.6",
      "trades": "2290"
    },
    {
      "date": "2024-06-05",
      "bid": "368.00",
      "ask": "368.40",
      "open": "366.30",
      "high": "369.70",
      "low": "366.30",
      "close": "367.80",
      "average": "368.149",
      "volume": "332220",
      "turnover": "122307579.55",
      "trades": "2926"
    },
    {
      "date": "2024-06-07",
      "bid": "366.10",
      "ask": "366.30",
      "open": "370.40",
      "high": "370.40",
      "low": "366.00",
      "close": "366.20",
      "average": "367.1286",
      "volume": "307716",
      "turnover": "112971075.15",
      "trades": "2575"
    },
    {
      "date": "2024-06-10",
      "bid": "361.20",
      "ask": "361.40",
      "open": "365.80",
      "high": "366.00",
      "low": "359.70",
      "close": "361.60",
      "average": "362.6976",
      "volume": "549726",
      "turnover": "199365482.38",
      "trades": "3581"
    },
    {
      "date": "2024-06-11",
      "bid": "360.20",
      "ask": "360.40",
      "open": "362.00",
      "high": "363.00",
      "low": "358.30",
      "close": "360.80",
      "average": "360.6557",
      "volume": "352538",
      "turnover": "127151549.7",
      "trades": "3327"
    },
    {
      "date": "2024-06-12",
      "bid": "367.70",
      "ask": "368.00",
      "open": "361.50",
      "high": "368.50",
      "low": "360.10",
      "close": "367.40",
      "average": "363.9678",
      "volume": "527402",
      "turnover": "191944621.25",
      "trades": "3864"
    },
    {
      "date": "2024-06-13",
      "bid": "360.50",
      "ask": "360.70",
      "open": "367.50",
      "high": "367.60",
      "low": "359.90",
      "close": "359.90",
      "average": "362.6197",
      "volume": "344960",
      "turnover": "125096340.05",
      "trades": "3161"
    },
    {
      "date": "2024-06-14",
      "bid": "353.90",
      "ask": "354.20",
      "open": "360.30",
      "high": "361.40",
      "low": "353.00",
      "close": "353.70",
      "average": "355.301",
      "volume": "256445",
      "turnover": "91116956.25",
      "trades": "2886"
    },
    {
      "date": "2024-06-17",
      "bid": "353.90",
      "ask": "354.10",
      "open": "354.10",
      "high": "356.20",
      "low": "350.80",
      "close": "354.00",
      "average": "353.5089",
      "volume": "265836",
      "turnover": "93973444.7",
      "trades": "2952"
    },
    {
      "date": "2024-06-18",
      "bid": "355.70",
      "ask": "355.90",
      "open": "356.00",
      "high": "356.60",
      "low": "353.80",
      "close": "356.50",
      "average": "355.9196",
      "volume": "279470",
      "turnover": "99467616.7",
      "trades": "1842"
    },
    {
      "date": "2024-06-19",
      "bid": "353.60",
      "ask": "354.00",
      "open": "356.50",
      "high": "356.50",
      "low": "353.30",
      "close": "354.20",
      "average": "354.2937",
      "volume": "241351",
      "turnover": "85508838.15",
      "trades": "1823"
    },
    {
      "date": "2024-06-20",
      "bid": "358.60",
      "ask": "358.80",
      "open": "355.00",
      "high": "359.40",
      "low": "354.60",
      "close": "358.60",
      "average": "358.4067",
      "volume": "751514",
      "turnover": "269346166.05",
      "trades": "2393"
    },
    {
      "date": "2024-06-24",
      "bid": "361.20",
      "ask": "361.40",
      "open": "355.70",
      "high": "361.50",
      "low": "352.50",
      "close": "360.30",
      "average": "358.1585",
      "volume": "340356",
      "turnover": "122082909.55",
      "trades": "2579"
    },
    {
      "date": "2024-06-25",
      "bid": "356.40",
      "ask": "356.70",
      "open": "360.30",
      "high": "360.40",
      "low": "355.50",
      "close": "356.60",
      "average": "357.6674",
      "volume": "268903",
      "turnover": "96177558.85",
      "trades": "2948"
    },
    {
      "date": "2024-06-26",
      "bid": "355.70",
      "ask": "356.10",
      "open": "358.50",
      "high": "359.80",
      "low": "354.20",
      "close": "356.10",
      "average": "356.6143",
      "volume": "251714",
      "turnover": "89764782.65",
      "trades": "2214"
    },
    {
      "date": "2024-06-27",
      "bid": "355.80",
      "ask": "356.10",
      "open": "356.00",
      "high": "357.80",
      "low": "353.20",
      "close": "355.60",
      "average": "355.7642",
      "volume": "346989",
      "turnover": "123444160.7",
      "trades": "3348"
    },
    {
      "date": "2024-06-28",
      "bid": "357.10",
      "ask": "357.30",
      "open": "356.30",
      "high": "358.20",
      "low": "355.30",
      "close": "357.60",
      "average": "357.1594",
      "volume": "252821",
      "turnover": "90297268.6",
      "trades": "2129"
    },
    {
      "date": "2024-07-01",
      "bid": "360.00",
      "ask": "360.30",
      "open": "359.30",
      "high": "361.80",
      "low": "358.10",
      "close": "360.40",
      "average": "359.9574",
      "volume": "267443",
      "turnover": "96268064.4",
      "trades": "2634"
    },
    {
      "date": "2024-07-02",
      "bid": "356.30",
      "ask": "356.60",
      "open": "359.60",
      "high": "359.60",
      "low": "353.50",
      "close": "356.10",
      "average": "356.4643",
      "volume": "311120",
      "turnover": "110905985.7",
      "trades": "2819"
    },
    {
      "date": "2024-07-03",
      "bid": "356.40",
      "ask": "356.60",
      "open": "357.00",
      "high": "359.50",
      "low": "355.20",
      "close": "355.40",
      "average": "356.4735",
      "volume": "351086",
      "turnover": "125160646.35",
      "trades": "2828"
    },
    {
      "date": "2024-07-04",
      "bid": "355.70",
      "ask": "356.10",
      "open": "356.20",
      "high": "358.40",
      "low": "355.00",
      "close": "355.70",
      "average": "356.3655",
      "volume": "154143",
      "turnover": "54931657.5",
      "trades": "1731"
    },
    {
      "date": "2024-07-05",
      "bid": "351.90",
      "ask": "352.10",
      "open": "355.70",
      "high": "356.20",
      "low": "351.30",
      "close": "352.10",
      "average": "353.4329",
      "volume": "255617",
      "turnover": "90347821.9",
      "trades": "2656"
    },
    {
      "date": "2024-07-08",
      "bid": "345.30",
      "ask": "345.60",
      "open": "351.10",
      "high": "352.80",
      "low": "343.30",
      "close": "344.40",
      "average": "346.1689",
      "volume": "585558",
      "turnover": "202652540",
      "trades": "5839"
    },
    {
      "date": "2024-07-09",
      "bid": "344.80",
      "ask": "345.00",
      "open": "344.00",
      "high": "348.50",
      "low": "342.70",
      "close": "344.10",
      "average": "345.6205",
      "volume": "293066",
      "turnover": "101288469.85",
      "trades": "3084"
    },
    {
      "date": "2024-07-10",
      "bid": "343.20",
      "ask": "343.40",
      "open": "344.50",
      "high": "345.50",
      "low": "341.60",
      "close": "342.90",
      "average": "343.0144",
      "volume": "370489",
      "turnover": "127083206",
      "trades": "3285"
    },
    {
      "date": "2024-07-11",
      "bid": "345.10",
      "ask": "345.30",
      "open": "344.10",
      "high": "345.50",
      "low": "341.30",
      "close": "344.20",
      "average": "343.765",
      "volume": "372552",
      "turnover": "128061165.12",
      "trades": "3164"
    },
    {
      "date": "2024-07-12",
      "bid": "350.30",
      "ask": "350.50",
      "open": "344.70",
      "high": "351.20",
      "low": "344.20",
      "close": "350.30",
      "average": "348.5123",
      "volume": "247024",
      "turnover": "86093258.55",
      "trades": "2059"
    },
    {
      "date": "2024-07-15",
      "bid": "346.60",
      "ask": "346.80",
      "open": "349.30",
      "high": "349.80",
      "low": "346.40",
      "close": "346.90",
      "average": "347.7301",
      "volume": "274188",
      "turnover": "95346821.5",
      "trades": "2900"
    },
    {
      "date": "2024-07-16",
      "bid": "349.60",
      "ask": "349.70",
      "open": "345.70",
      "high": "350.20",
      "low": "344.90",
      "close": "349.40",
      "average": "348.7406",
      "volume": "222000",
      "turnover": "77420205.25",
      "trades": "2011"
    },
    {
      "date": "2024-07-17",
      "bid": "351.60",
      "ask": "351.90",
      "open": "349.00",
      "high": "351.90",
      "low": "347.30",
      "close": "351.20",
      "average": "349.7015",
      "volume": "289757",
      "turnover": "101328297.05",
      "trades": "2795"
    },
    {
      "date": "2024-07-18",
      "bid": "354.30",
      "ask": "354.40",
      "open": "352.50",
      "high": "357.70",
      "low": "351.30",
      "close": "353.70",
      "average": "355.124",
      "volume": "464670",
      "turnover": "165020464.19",
      "trades": "3792"
    },
    {
      "date": "2024-07-19",
      "bid": "354.90",
      "ask": "355.30",
      "open": "352.70",
      "high": "356.10",
      "low": "351.10",
      "close": "354.60",
      "average": "354.2479",
      "volume": "284370",
      "turnover": "100736355.15",
      "trades": "3183"
    },
    {
      "date": "2024-07-22",
      "bid": "361.40",
      "ask": "361.50",
      "open": "356.00",
      "high": "362.30",
      "low": "356.00",
      "close": "361.70",
      "average": "360.1123",
      "volume": "252017",
      "turnover": "90874231.05",
      "trades": "2305"
    },
    {
      "date": "2024-07-23",
      "bid": "361.20",
      "ask": "361.40",
      "open": "362.50",
      "high": "364.40",
      "low": "360.60",
      "close": "361.20",
      "average": "361.7913",
      "volume": "203453",
      "turnover": "73607859.15",
      "trades": "2118"
    },
    {
      "date": "2024-07-24",
      "bid": "357.40",
      "ask": "357.60",
      "open": "359.60",
      "high": "359.70",
      "low": "355.70",
      "close": "357.40",
      "average": "357.5597",
      "volume": "239220",
      "turnover": "85537528.9",
      "trades": "1738"
    },
    {
      "date": "2024-07-25",
      "bid": "358.10",
      "ask": "358.30",
      "open": "354.00",
      "high": "358.30",
      "low": "351.80",
      "close": "357.70",
      "average": "355.7336",
      "volume": "242375",
      "turnover": "86213111.05",
      "trades": "2506"
    },
    {
      "date": "2024-07-26",
      "bid": "360.00",
      "ask": "360.20",
      "open": "357.70",
      "high": "360.70",
      "low": "356.20",
      "close": "360.00",
      "average": "359.1141",
      "volume": "249545",
      "turnover": "89613498.45",
      "trades": "2845"
    },
    {
      "date": "2024-07-29",
      "bid": "359.30",
      "ask": "359.50",
      "open": "361.00",
      "high": "362.80",
      "low": "358.90",
      "close": "358.90",
      "average": "360.807",
      "volume": "320286",
      "turnover": "115570734.15",
      "trades": "3249"
    },
    {
      "date": "2024-07-30",
      "bid": "361.40",
      "ask": "361.80",
      "open": "358.90",
      "high": "363.60",
      "low": "358.90",
      "close": "361.30",
      "average": "361.6941",
      "volume": "206589",
      "turnover": "74725113.55",
      "trades": "2249"
    },
    {
      "date": "2024-07-31",
      "bid": "363.50",
      "ask": "363.90",
      "open": "364.40",
      "high": "367.20",
      "low": "362.60",
      "close": "362.90",
      "average": "363.7416",
      "volume": "287269",
      "turnover": "104492089.7",
      "trades": "2119"
    },
    {
      "date": "2024-08-01",
      "bid": "356.20",
      "ask": "356.30",
      "open": "363.00",
      "high": "363.50",
      "low": "355.60",
      "close": "355.80",
      "average": "358.853",
      "volume": "266401",
      "turnover": "95610071.5",
      "trades": "2649"
    },
    {
      "date": "2024-08-02",
      "bid": "342.70",
      "ask": "342.90",
      "open": "352.80",
      "high": "352.80",
      "low": "342.10",
      "close": "342.10",
      "average": "345.7267",
      "volume": "334768",
      "turnover": "115740373.35",
      "trades": "4178"
    },
    {
      "date": "2024-08-05",
      "bid": "334.50",
      "ask": "335.00",
      "open": "331.90",
      "high": "335.00",
      "low": "325.80",
      "close": "334.80",
      "average": "332.1687",
      "volume": "471522",
      "turnover": "156595758.05",
      "trades": "6486"
    },
    {
      "date": "2024-08-06",
      "bid": "334.20",
      "ask": "334.40",
      "open": "337.60",
      "high": "341.00",
      "low": "332.10",
      "close": "333.70",
      "average": "335.697",
      "volume": "229350",
      "turnover": "76991021.3",
      "trades": "2887"
    },
    {
      "date": "2024-08-07",
      "bid": "343.40",
      "ask": "343.70",
      "open": "336.40",
      "high": "344.80",
      "low": "336.40",
      "close": "342.90",
      "average": "342.4365",
      "volume": "337828",
      "turnover": "115689697.25",
      "trades": "2773"
    },
    {
      "date": "2024-08-08",
      "bid": "344.70",
      "ask": "344.80",
      "open": "341.50",
      "high": "345.50",
      "low": "339.50",
      "close": "345.00",
      "average": "342.8144",
      "volume": "303353",
      "turnover": "103966767.75",
      "trades": "3015"
    },
    {
      "date": "2024-08-09",
      "bid": "345.60",
      "ask": "345.90",
      "open": "346.20",
      "high": "348.40",
      "low": "345.00",
      "close": "346.00",
      "average": "345.9714",
      "volume": "258508",
      "turnover": "89436002.5",
      "trades": "2334"
    },
    {
      "date": "2024-08-12",
      "bid": "345.10",
      "ask": "345.40",
      "open": "347.70",
      "high": "349.00",
      "low": "345.00",
      "close": "345.50",
      "average": "346.0275",
      "volume": "175251",
      "turnover": "60642480.1",
      "trades": "2025"
    },
    {
      "date": "2024-08-13",
      "bid": "346.90",
      "ask": "347.10",
      "open": "346.60",
      "high": "347.50",
      "low": "344.50",
      "close": "346.70",
      "average": "345.9304",
      "volume": "160939",
      "turnover": "55674052.15",
      "trades": "1751"
    },
    {
      "date": "2024-08-14",
      "bid": "350.10",
      "ask": "350.30",
      "open": "348.40",
      "high": "350.70",
      "low": "347.50",
      "close": "350.50",
      "average": "349.6692",
      "volume": "200182",
      "turnover": "69998374.8",
      "trades": "2343"
    },
    {
      "date": "2024-08-15",
      "bid": "355.80",
      "ask": "356.00",
      "open": "352.00",
      "high": "356.40",
      "low": "351.30",
      "close": "355.30",
      "average": "353.9454",
      "volume": "424886",
      "turnover": "150382063.85",
      "trades": "2337"
    },
    {
      "date": "2024-08-16",
      "bid": "354.90",
      "ask": "355.00",
      "open": "356.00",
      "high": "357.80",
      "low": "354.20",
      "close": "355.00",
      "average": "355.1587",
      "volume": "245427",
      "turnover": "87157667.05",
      "trades": "2161"
    },
    {
      "date": "2024-08-19",
      "bid": "356.60",
      "ask": "356.70",
      "open": "355.80",
      "high": "357.40",
      "low": "354.50",
      "close": "356.80",
      "average": "356.0551",
      "volume": "285372",
      "turnover": "101534035.7",
      "trades": "2666"
    },
    {
      "date": "2024-08-20",
      "bid": "355.70",
      "ask": "356.00",
      "open": "357.20",
      "high": "358.30",
      "low": "354.10",
      "close": "355.40",
      "average": "355.7631",
      "volume": "180879",
      "turnover": "64349670.2",
      "trades": "2182"
    },
    {
      "date": "2024-08-21",
      "bid": "357.00",
      "ask": "357.20",
      "open": "355.40",
      "high": "359.00",
      "low": "355.40",
      "close": "356.60",
      "average": "357.4628",
      "volume": "356882",
      "turnover": "127573665.25",
      "trades": "3251"
    },
    {
      "date": "2024-08-22",
      "bid": "359.30",
      "ask": "359.80",
      "open": "356.60",
      "high": "360.00",
      "low": "355.80",
      "close": "359.20",
      "average": "358.7276",
      "volume": "220254",
      "turnover": "79003775.95",
      "trades": "2554"
    },
    {
      "date": "2024-08-23",
      "bid": "363.30",
      "ask": "363.60",
      "open": "360.00",
      "high": "364.50",
      "low": "360.00",
      "close": "362.40",
      "average": "362.7759",
      "volume": "270532",
      "turnover": "98144224",
      "trades": "3224"
    },
    {
      "date": "2024-08-26",
      "bid": "363.50",
      "ask": "363.70",
      "open": "362.40",
      "high": "364.80",
      "low": "360.90",
      "close": "363.20",
      "average": "362.9794",
      "volume": "161886",
      "turnover": "58761231.6",
      "trades": "2437"
    },
    {
      "date": "2024-08-27",
      "bid": "361.90",
      "ask": "362.10",
      "open": "363.20",
      "high": "364.80",
      "low": "361.80",
      "close": "362.00",
      "average": "362.7182",
      "volume": "158746",
      "turnover": "57583131.05",
      "trades": "2383"
    },
    {
      "date": "2024-08-28",
      "bid": "361.50",
      "ask": "361.90",
      "open": "362.10",
      "high": "364.50",
      "low": "360.90",
      "close": "362.10",
      "average": "362.6335",
      "volume": "246298",
      "turnover": "89314404.45",
      "trades": "2229"
    },
    {
      "date": "2024-08-29",
      "bid": "365.90",
      "ask": "366.20",
      "open": "362.10",
      "high": "366.70",
      "low": "362.00",
      "close": "366.70",
      "average": "365.6751",
      "volume": "200482",
      "turnover": "73309730.15",
      "trades": "2062"
    },
    {
      "date": "2024-08-30",
      "bid": "367.10",
      "ask": "367.50",
      "open": "366.70",
      "high": "368.60",
      "low": "366.70",
      "close": "368.40",
      "average": "368.2782",
      "volume": "626522",
      "turnover": "230730733.95",
      "trades": "2791"
    },
    {
      "date": "2024-09-02",
      "bid": "366.70",
      "ask": "366.90",
      "open": "368.40",
      "high": "368.90",
      "low": "365.10",
      "close": "367.30",
      "average": "367.133",
      "volume": "279388",
      "turnover": "102574755.85",
      "trades": "2819"
    },
    {
      "date": "2024-09-03",
      "bid": "360.00",
      "ask": "360.40",
      "open": "367.30",
      "high": "367.30",
      "low": "359.80",
      "close": "359.90",
      "average": "361.9622",
      "volume": "256054",
      "turnover": "92681487.75",
      "trades": "2592"
    },
    {
      "date": "2024-09-04",
      "bid": "354.40",
      "ask": "354.80",
      "open": "353.70",
      "high": "356.90",
      "low": "352.90",
      "close": "355.00",
      "average": "355.13",
      "volume": "260945",
      "turnover": "92675932.85",
      "trades": "2800"
    },
    {
      "date": "2024-09-05",
      "bid": "352.30",
      "ask": "352.50",
      "open": "354.40",
      "high": "356.00",
      "low": "352.10",
      "close": "352.40",
      "average": "353.5546",
      "volume": "192203",
      "turnover": "67953978.75",
      "trades": "2649"
    },
    {
      "date": "2024-09-06",
      "bid": "349.60",
      "ask": "349.90",
      "open": "351.60",
      "high": "355.60",
      "low": "349.30",
      "close": "350.00",
      "average": "351.0867",
      "volume": "298642",
      "turnover": "104869265.5",
      "trades": "3535"
    },
    {
      "date": "2024-09-09",
      "bid": "351.80",
      "ask": "352.20",
      "open": "351.00",
      "high": "354.50",
      "low": "348.90",
      "close": "352.10",
      "average": "351.7481",
      "volume": "369721",
      "turnover": "130027805.75",
      "trades": "4360"
    },
    {
      "date": "2024-09-10",
      "bid": "351.00",
      "ask": "351.30",
      "open": "352.00",
      "high": "355.00",
      "low": "350.10",
      "close": "351.90",
      "average": "351.9727",
      "volume": "238644",
      "turnover": "83994677.65",
      "trades": "1835"
    },
    {
      "date": "2024-09-11",
      "bid": "349.40",
      "ask": "349.90",
      "open": "352.00",
      "high": "354.50",
      "low": "348.30",
      "close": "349.80",
      "average": "350.8575",
      "volume": "240797",
      "turnover": "84486308.25",
      "trades": "2043"
    },
    {
      "date": "2024-09-12",
      "bid": "353.60",
      "ask": "354.30",
      "open": "354.40",
      "high": "357.90",
      "low": "352.00",
      "close": "353.80",
      "average": "354.4169",
      "volume": "270395",
      "turnover": "95835886.55",
      "trades": "2896"
    },
    {
      "date": "2024-09-13",
      "bid": "353.40",
      "ask": "353.80",
      "open": "354.90",
      "high": "355.70",
      "low": "351.60",
      "close": "354.60",
      "average": "353.9058",
      "volume": "213171",
      "turnover": "75441971.4",
      "trades": "2274"
    },
    {
      "date": "2024-09-16",
      "bid": "355.60",
      "ask": "355.90",
      "open": "353.90",
      "high": "357.10",
      "low": "352.60",
      "close": "356.00",
      "average": "355.3456",
      "volume": "142426",
      "turnover": "50610767.6",
      "trades": "1752"
    },
    {
      "date": "2024-09-17",
      "bid": "360.50",
      "ask": "360.80",
      "open": "357.00",
      "high": "361.80",
      "low": "357.00",
      "close": "360.70",
      "average": "359.8432",
      "volume": "245679",
      "turnover": "88409052.45",
      "trades": "2254"
    },
    {
      "date": "2024-09-18",
      "bid": "359.20",
      "ask": "359.60",
      "open": "360.50",
      "high": "361.00",
      "low": "358.10",
      "close": "360.30",
      "average": "359.764",
      "volume": "189600",
      "turnover": "68210838.8",
      "trades": "1629"
    },
    {
      "date": "2024-09-19",
      "bid": "367.80",
      "ask": "368.20",
      "open": "362.50",
      "high": "368.40",
      "low": "362.00",
      "close": "367.60",
      "average": "366.6741",
      "volume": "274891",
      "turnover": "100798069.95",
      "trades": "2285"
    },
    {
      "date": "2024-09-20",
      "bid": "364.80",
      "ask": "365.50",
      "open": "367.00",
      "high": "367.80",
      "low": "364.50",
      "close": "365.30",
      "average": "365.6004",
      "volume": "443675",
      "turnover": "162211733.94",
      "trades": "3119"
    },
    {
      "date": "2024-09-23",
      "bid": "365.60",
      "ask": "365.70",
      "open": "365.20",
      "high": "366.60",
      "low": "362.30",
      "close": "365.40",
      "average": "364.8634",
      "volume": "289233",
      "turnover": "105703279.25",
      "trades": "3629"
    },
    {
      "date": "2024-09-24",
      "bid": "367.00",
      "ask": "367.20",
      "open": "367.10",
      "high": "369.10",
      "low": "365.20",
      "close": "366.70",
      "average": "367.1373",
      "volume": "240207",
      "turnover": "88198450.9",
      "trades": "3002"
    },
    {
      "date": "2024-09-25",
      "bid": "369.20",
      "ask": "369.50",
      "open": "365.30",
      "high": "370.60",
      "low": "365.00",
      "close": "369.60",
      "average": "369.1662",
      "volume": "322631",
      "turnover": "119103205.6",
      "trades": "3270"
    },
    {
      "date": "2024-09-26",
      "bid": "374.90",
      "ask": "375.10",
      "open": "372.00",
      "high": "375.50",
      "low": "371.50",
      "close": "375.40",
      "average": "374.2467",
      "volume": "234455",
      "turnover": "87737745.1",
      "trades": "3151"
    },
    {
      "date": "2024-09-27",
      "bid": "374.20",
      "ask": "374.40",
      "open": "375.40",
      "high": "376.40",
      "low": "373.20",
      "close": "374.60",
      "average": "374.6073",
      "volume": "244065",
      "turnover": "91427939.5",
      "trades": "2993"
    },
    {
      "date": "2024-09-30",
      "bid": "372.30",
      "ask": "373.10",
      "open": "374.30",
      "high": "376.00",
      "low": "371.40",
      "close": "373.30",
      "average": "373.1602",
      "volume": "268611",
      "turnover": "100234498.65",
      "trades": "2484"
    },
    {
      "date": "2024-10-01",
      "bid": "369.10",
      "ask": "369.20",
      "open": "373.60",
      "high": "375.00",
      "low": "368.90",
      "close": "369.60",
      "average": "371.4001",
      "volume": "319124",
      "turnover": "118502553.75",
      "trades": "2881"
    },
    {
      "date": "2024-10-02",
      "bid": "368.90",
      "ask": "369.40",
      "open": "370.40",
      "high": "371.90",
      "low": "366.30",
      "close": "369.10",
      "average": "368.5712",
      "volume": "276235",
      "turnover": "101811294.4",
      "trades": "2903"
    },
    {
      "date": "2024-10-03",
      "bid": "366.40",
      "ask": "366.60",
      "open": "369.00",
      "high": "371.40",
      "low": "365.80",
      "close": "366.60",
      "average": "367.7931",
      "volume": "249679",
      "turnover": "91831339.45",
      "trades": "3197"
    },
    {
      "date": "2024-10-04",
      "bid": "370.30",
      "ask": "370.90",
      "open": "366.00",
      "high": "371.60",
      "low": "366.00",
      "close": "370.40",
      "average": "368.9951",
      "volume": "215222",
      "turnover": "79422352.2",
      "trades": "2097"
    },
    {
      "date": "2024-10-07",
      "bid": "367.80",
      "ask": "368.10",
      "open": "371.30",
      "high": "371.70",
      "low": "366.70",
      "close": "367.90",
      "average": "368.1632",
      "volume": "245157",
      "turnover": "90256856.5",
      "trades": "2889"
    },
    {
      "date": "2024-10-08",
      "bid": "365.10",
      "ask": "365.30",
      "open": "364.60",
      "high": "366.50",
      "low": "363.20",
      "close": "364.70",
      "average": "364.7758",
      "volume": "224470",
      "turnover": "81880319.09",
      "trades": "2682"
    },
    {
      "date": "2024-10-09",
      "bid": "366.60",
      "ask": "366.90",
      "open": "364.80",
      "high": "367.10",
      "low": "362.90",
      "close": "366.40",
      "average": "365.191",
      "volume": "209069",
      "turnover": "76350218.91",
      "trades": "2134"
    },
    {
      "date": "2024-10-10",
      "bid": "362.90",
      "ask": "363.40",
      "open": "366.40",
      "high": "367.60",
      "low": "361.20",
      "close": "363.80",
      "average": "363.6997",
      "volume": "212852",
      "turnover": "77413744.8",
      "trades": "2535"
    },
    {
      "date": "2024-10-11",
      "bid": "366.60",
      "ask": "366.70",
      "open": "363.80",
      "high": "366.80",
      "low": "362.00",
      "close": "366.10",
      "average": "364.9598",
      "volume": "179036",
      "turnover": "65337337",
      "trades": "2028"
    },
    {
      "date": "2024-10-14",
      "bid": "365.00",
      "ask": "365.20",
      "open": "366.10",
      "high": "367.80",
      "low": "362.40",
      "close": "365.50",
      "average": "364.8592",
      "volume": "193668",
      "turnover": "70659862.15",
      "trades": "2259"
    },
    {
      "date": "2024-10-15",
      "bid": "363.60",
      "ask": "363.90",
      "open": "366.00",
      "high": "367.00",
      "low": "362.90",
      "close": "363.30",
      "average": "364.1964",
      "volume": "211817",
      "turnover": "77149061.5",
      "trades": "1749"
    },
    {
      "date": "2024-10-16",
      "bid": "362.60",
      "ask": "362.80",
      "open": "362.60",
      "high": "363.20",
      "low": "360.70",
      "close": "362.20",
      "average": "362.2262",
      "volume": "235004",
      "turnover": "85125120.5",
      "trades": "2427"
    },
    {
      "date": "2024-10-17",
      "bid": "361.60",
      "ask": "362.00",
      "open": "361.60",
      "high": "363.00",
      "low": "359.50",
      "close": "361.90",
      "average": "361.4982",
      "volume": "333456",
      "turnover": "120543025",
      "trades": "3567"
    },
    {
      "date": "2024-10-18",
      "bid": "365.60",
      "ask": "365.80",
      "open": "360.70",
      "high": "366.90",
      "low": "359.20",
      "close": "366.10",
      "average": "365.0205",
      "volume": "162794",
      "turnover": "59425543.7",
      "trades": "2037"
    },
    {
      "date": "2024-10-21",
      "bid": "361.80",
      "ask": "362.10",
      "open": "366.00",
      "high": "367.90",
      "low": "361.50",
      "close": "362.00",
      "average": "363.5764",
      "volume": "300020",
      "turnover": "109100802.75",
      "trades": "3195"
    },
    {
      "date": "2024-10-22",
      "bid": "363.00",
      "ask": "363.20",
      "open": "362.00",
      "high": "364.00",
      "low": "359.70",
      "close": "362.50",
      "average": "362.6498",
      "volume": "466521",
      "turnover": "169170096.4",
      "trades": "5628"
    },
    {
      "date": "2024-10-23",
      "bid": "366.00",
      "ask": "366.30",
      "open": "362.00",
      "high": "368.60",
      "low": "362.00",
      "close": "366.90",
      "average": "366.2328",
      "volume": "368661",
      "turnover": "135009813.05",
      "trades": "4672"
    },
    {
      "date": "2024-10-24",
      "bid": "364.10",
      "ask": "364.30",
      "open": "366.90",
      "high": "368.20",
      "low": "364.10",
      "close": "364.10",
      "average": "365.4865",
      "volume": "170569",
      "turnover": "62342274.85",
      "trades": "1909"
    },
    {
      "date": "2024-10-25",
      "bid": "369.50",
      "ask": "369.70",
      "open": "363.70",
      "high": "369.80",
      "low": "363.60",
      "close": "368.70",
      "average": "367.7105",
      "volume": "217607",
      "turnover": "80016050.59",
      "trades": "3054"
    },
    {
      "date": "2024-10-28",
      "bid": "373.70",
      "ask": "373.90",
      "open": "369.80",
      "high": "374.40",
      "low": "369.40",
      "close": "373.40",
      "average": "372.7052",
      "volume": "255389",
      "turnover": "95180054.35",
      "trades": "3450"
    },
    {
      "date": "2024-10-29",
      "bid": "373.10",
      "ask": "373.20",
      "open": "374.60",
      "high": "378.60",
      "low": "373.10",
      "close": "373.50",
      "average": "375.0471",
      "volume": "281524",
      "turnover": "105581682",
      "trades": "3347"
    },
    {
      "date": "2024-10-30",
      "bid": "368.70",
      "ask": "368.80",
      "open": "371.80",
      "high": "373.30",
      "low": "367.40",
      "close": "367.40",
      "average": "368.6355",
      "volume": "266379",
      "turnover": "98197184.75",
      "trades": "2581"
    },
    {
      "date": "2024-10-31",
      "bid": "365.10",
      "ask": "365.30",
      "open": "365.10",
      "high": "366.30",
      "low": "363.40",
      "close": "366.00",
      "average": "364.9483",
      "volume": "633009",
      "turnover": "231029168.8",
      "trades": "3266"
    },
    {
      "date": "2024-11-01",
      "bid": "367.40",
      "ask": "367.80",
      "open": "366.80",
      "high": "368.70",
      "low": "366.20",
      "close": "366.80",
      "average": "367.0691",
      "volume": "100641",
      "turnover": "36942281.6",
      "trades": "1091"
    },
    {
      "date": "2024-11-04",
      "bid": "366.70",
      "ask": "366.80",
      "open": "367.00",
      "high": "370.60",
      "low": "366.40",
      "close": "367.20",
      "average": "367.9149",
      "volume": "201427",
      "turnover": "74108549.7",
      "trades": "2299"
    },
    {
      "date": "2024-11-05",
      "bid": "367.40",
      "ask": "368.10",
      "open": "367.20",
      "high": "368.20",
      "low": "363.90",
      "close": "367.60",
      "average": "366.4483",
      "volume": "221216",
      "turnover": "81064001.59",
      "trades": "1855"
    },
    {
      "date": "2024-11-06",
      "bid": "363.90",
      "ask": "364.30",
      "open": "370.80",
      "high": "377.00",
      "low": "363.90",
      "close": "364.10",
      "average": "368.753",
      "volume": "363366",
      "turnover": "134048206.5",
      "trades": "3681"
    },
    {
      "date": "2024-11-07",
      "bid": "373.80",
      "ask": "374.00",
      "open": "364.40",
      "high": "374.80",
      "low": "364.40",
      "close": "373.50",
      "average": "371.3938",
      "volume": "718053",
      "turnover": "265209726.5",
      "trades": "4003"
    },
    {
      "date": "2024-11-08",
      "bid": "370.10",
      "ask": "370.30",
      "open": "373.50",
      "high": "374.60",
      "low": "368.40",
      "close": "370.00",
      "average": "370.3967",
      "volume": "198777",
      "turnover": "73625924.4",
      "trades": "2871"
    },
    {
      "date": "2024-11-11",
      "bid": "372.80",
      "ask": "373.00",
      "open": "371.80",
      "high": "374.40",
      "low": "371.70",
      "close": "372.20",
      "average": "372.8508",
      "volume": "307561",
      "turnover": "114670305.5",
      "trades": "2805"
    },
    {
      "date": "2024-11-12",
      "bid": "362.30",
      "ask": "362.50",
      "open": "368.80",
      "high": "369.80",
      "low": "362.30",
      "close": "362.50",
      "average": "364.9251",
      "volume": "242949",
      "turnover": "88661839.45",
      "trades": "2664"
    },
    {
      "date": "2024-11-13",
      "bid": "358.30",
      "ask": "358.60",
      "open": "362.40",
      "high": "363.10",
      "low": "355.60",
      "close": "358.00",
      "average": "358.2131",
      "volume": "296478",
      "turnover": "106211908.8",
      "trades": "2501"
    },
    {
      "date": "2024-11-14",
      "bid": "360.40",
      "ask": "360.60",
      "open": "358.70",
      "high": "361.90",
      "low": "358.70",
      "close": "360.70",
      "average": "360.557",
      "volume": "152943",
      "turnover": "55144244.9",
      "trades": "1867"
    },
    {
      "date": "2024-11-15",
      "bid": "357.20",
      "ask": "357.40",
      "open": "357.40",
      "high": "360.90",
      "low": "356.50",
      "close": "356.90",
      "average": "357.5207",
      "volume": "265566",
      "turnover": "94951036.6",
      "trades": "2427"
    },
    {
      "date": "2024-11-18",
      "bid": "358.10",
      "ask": "358.30",
      "open": "357.20",
      "high": "358.80",
      "low": "354.60",
      "close": "358.30",
      "average": "357.3364",
      "volume": "190866",
      "turnover": "68273190.3",
      "trades": "2318"
    },
    {
      "date": "2024-11-19",
      "bid": "354.90",
      "ask": "355.00",
      "open": "358.60",
      "high": "360.70",
      "low": "350.10",
      "close": "355.00",
      "average": "354.4346",
      "volume": "239708",
      "turnover": "84957273.13",
      "trades": "3046"
    },
    {
      "date": "2024-11-20",
      "bid": "353.30",
      "ask": "353.60",
      "open": "356.50",
      "high": "358.60",
      "low": "353.00",
      "close": "353.00",
      "average": "354.4809",
      "volume": "174126",
      "turnover": "61727683.1",
      "trades": "1984"
    },
    {
      "date": "2024-11-21",
      "bid": "354.80",
      "ask": "355.00",
      "open": "352.60",
      "high": "354.90",
      "low": "350.20",
      "close": "354.60",
      "average": "353.4582",
      "volume": "193587",
      "turnover": "68423110.34",
      "trades": "2006"
    },
    {
      "date": "2024-11-22",
      "bid": "357.40",
      "ask": "357.60",
      "open": "355.70",
      "high": "358.90",
      "low": "352.80",
      "close": "357.10",
      "average": "357.7382",
      "volume": "2312060",
      "turnover": "827111014.25",
      "trades": "2287"
    },
    {
      "date": "2024-11-25",
      "bid": "361.10",
      "ask": "361.30",
      "open": "358.50",
      "high": "361.50",
      "low": "357.30",
      "close": "361.50",
      "average": "360.8647",
      "volume": "822240",
      "turnover": "296712293.1",
      "trades": "3571"
    },
    {
      "date": "2024-11-26",
      "bid": "356.40",
      "ask": "356.60",
      "open": "359.90",
      "high": "360.00",
      "low": "355.80",
      "close": "356.40",
      "average": "357.3464",
      "volume": "210773",
      "turnover": "75319820.15",
      "trades": "2710"
    },
    {
      "date": "2024-11-27",
      "bid": "356.80",
      "ask": "356.90",
      "open": "356.00",
      "high": "357.60",
      "low": "354.50",
      "close": "356.50",
      "average": "356.2932",
      "volume": "146057",
      "turnover": "52038526.8",
      "trades": "2069"
    },
    {
      "date": "2024-11-28",
      "bid": "358.10",
      "ask": "358.50",
      "open": "357.40",
      "high": "360.60",
      "low": "357.10",
      "close": "357.70",
      "average": "358.5518",
      "volume": "147298",
      "turnover": "52821103.85",
      "trades": "1768"
    },
    {
      "date": "2024-11-29",
      "bid": "358.60",
      "ask": "358.70",
      "open": "358.00",
      "high": "359.00",
      "low": "356.10",
      "close": "357.50",
      "average": "357.5176",
      "volume": "499640",
      "turnover": "178629845.45",
      "trades": "1781"
    },
    {
      "date": "2024-12-02",
      "bid": "363.30",
      "ask": "363.40",
      "open": "355.00",
      "high": "364.20",
      "low": "354.20",
      "close": "363.60",
      "average": "361.5705",
      "volume": "295461",
      "turnover": "106830726.05",
      "trades": "3094"
    },
    {
      "date": "2024-12-03",
      "bid": "366.60",
      "ask": "366.70",
      "open": "363.90",
      "high": "368.40",
      "low": "363.80",
      "close": "366.40",
      "average": "366.2029",
      "volume": "347639",
      "turnover": "127293893.05",
      "trades": "2800"
    },
    {
      "date": "2024-12-04",
      "bid": "369.60",
      "ask": "369.90",
      "open": "367.00",
      "high": "370.70",
      "low": "367.00",
      "close": "370.10",
      "average": "369.734",
      "volume": "325140",
      "turnover": "120211286.4",
      "trades": "2688"
    },
    {
      "date": "2024-12-05",
      "bid": "369.40",
      "ask": "369.60",
      "open": "370.00",
      "high": "371.20",
      "low": "368.10",
      "close": "369.50",
      "average": "369.6376",
      "volume": "246594",
      "turnover": "91149161.85",
      "trades": "2706"
    },
    {
      "date": "2024-12-06",
      "bid": "371.50",
      "ask": "371.90",
      "open": "369.60",
      "high": "372.10",
      "low": "368.70",
      "close": "371.90",
      "average": "371.12",
      "volume": "222602",
      "turnover": "82607814.2",
      "trades": "2303"
    },
    {
      "date": "2024-12-09",
      "bid": "370.90",
      "ask": "371.10",
      "open": "372.50",
      "high": "374.40",
      "low": "370.70",
      "close": "371.30",
      "average": "371.7015",
      "volume": "265118",
      "turnover": "98544611.75",
      "trades": "2394"
    },
    {
      "date": "2024-12-10",
      "bid": "368.80",
      "ask": "369.20",
      "open": "370.50",
      "high": "371.20",
      "low": "368.40",
      "close": "368.40",
      "average": "369.1788",
      "volume": "216476",
      "turnover": "79921840.65",
      "trades": "2055"
    },
    {
      "date": "2024-12-11",
      "bid": "364.80",
      "ask": "365.20",
      "open": "368.00",
      "high": "369.70",
      "low": "364.50",
      "close": "365.00",
      "average": "366.2167",
      "volume": "155082",
      "turnover": "56795128.3",
      "trades": "1807"
    },
    {
      "date": "2024-12-12",
      "bid": "362.50",
      "ask": "362.80",
      "open": "365.30",
      "high": "368.60",
      "low": "361.80",
      "close": "362.60",
      "average": "363.2814",
      "volume": "280594",
      "turnover": "101931811.2",
      "trades": "2659"
    },
    {
      "date": "2024-12-13",
      "bid": "363.00",
      "ask": "363.20",
      "open": "361.90",
      "high": "365.40",
      "low": "361.90",
      "close": "362.80",
      "average": "363.3023",
      "volume": "249494",
      "turnover": "90655391.85",
      "trades": "2065"
    },
    {
      "date": "2024-12-16",
      "bid": "356.10",
      "ask": "356.30",
      "open": "362.00",
      "high": "362.70",
      "low": "355.80",
      "close": "356.70",
      "average": "357.6472",
      "volume": "255568",
      "turnover": "91463035.7",
      "trades": "2663"
    },
    {
      "date": "2024-12-17",
      "bid": "356.10",
      "ask": "356.30",
      "open": "355.00",
      "high": "357.70",
      "low": "354.70",
      "close": "356.00",
      "average": "356.2173",
      "volume": "243208",
      "turnover": "86634816",
      "trades": "2164"
    },
    {
      "date": "2024-12-18",
      "bid": "355.00",
      "ask": "355.20",
      "open": "356.00",
      "high": "357.20",
      "low": "354.70",
      "close": "354.70",
      "average": "355.2675",
      "volume": "164496",
      "turnover": "58441483",
      "trades": "1717"
    },
    {
      "date": "2024-12-19",
      "bid": "346.70",
      "ask": "346.80",
      "open": "349.90",
      "high": "351.70",
      "low": "346.50",
      "close": "346.80",
      "average": "348.0861",
      "volume": "345261",
      "turnover": "120236923.5",
      "trades": "3541"
    },
    {
      "date": "2024-12-20",
      "bid": "346.30",
      "ask": "346.70",
      "open": "343.60",
      "high": "346.80",
      "low": "341.10",
      "close": "346.80",
      "average": "345.3052",
      "volume": "502122",
      "turnover": "173275103.65",
      "trades": "4664"
    },
    {
      "date": "2024-12-23",
      "bid": "346.70",
      "ask": "346.90",
      "open": "346.40",
      "high": "347.70",
      "low": "344.00",
      "close": "346.60",
      "average": "346.4373",
      "volume": "141748",
      "turnover": "49105647.05",
      "trades": "2757"
    },
    {
      "date": "2024-12-27",
      "bid": "348.30",
      "ask": "348.50",
      "open": "346.70",
      "high": "349.60",
      "low": "346.40",
      "close": "349.10",
      "average": "348.572",
      "volume": "179730",
      "turnover": "62730964.75",
      "trades": "2673"
    },
    {
      "date": "2024-12-30",
      "bid": "348.50",
      "ask": "348.70",
      "open": "348.50",
      "high": "350.00",
      "low": "347.10",
      "close": "349.10",
      "average": "348.7108",
      "volume": "241191",
      "turnover": "84092393.7",
      "trades": "2579"
    },
    {
      "date": "2025-01-02",
      "bid": "354.30",
      "ask": "354.50",
      "open": "349.90",
      "high": "354.50",
      "low": "348.20",
      "close": "354.20",
      "average": "352.8923",
      "volume": "237764",
      "turnover": "83893190.8",
      "trades": "2545"
    },
    {
      "date": "2025-01-03",
      "bid": "355.60",
      "ask": "356.00",
      "open": "354.30",
      "high": "356.10",
      "low": "352.90",
      "close": "355.70",
      "average": "355.324",
      "volume": "244019",
      "turnover": "86700466",
      "trades": "2473"
    },
    {
      "date": "2025-01-07",
      "bid": "364.60",
      "ask": "364.80",
      "open": "361.00",
      "high": "369.10",
      "low": "360.50",
      "close": "364.50",
      "average": "365.4242",
      "volume": "530041",
      "turnover": "193696479.5",
      "trades": "4936"
    },
    {
      "date": "2025-01-08",
      "bid": "364.00",
      "ask": "364.50",
      "open": "364.30",
      "high": "367.60",
      "low": "361.60",
      "close": "363.80",
      "average": "364.102",
      "volume": "239709",
      "turnover": "87276515.95",
      "trades": "3037"
    },
    {
      "date": "2025-01-09",
      "bid": "366.80",
      "ask": "367.00",
      "open": "363.80",
      "high": "367.90",
      "low": "362.50",
      "close": "366.10",
      "average": "366.105",
      "volume": "250517",
      "turnover": "91729383.45",
      "trades": "2301"
    },
    {
      "date": "2025-01-10",
      "bid": "363.60",
      "ask": "363.80",
      "open": "366.10",
      "high": "367.30",
      "low": "363.00",
      "close": "363.40",
      "average": "364.6719",
      "volume": "222214",
      "turnover": "81037254",
      "trades": "2385"
    },
    {
      "date": "2025-01-13",
      "bid": "360.30",
      "ask": "360.60",
      "open": "361.60",
      "high": "362.00",
      "low": "358.10",
      "close": "360.50",
      "average": "360.18",
      "volume": "212407",
      "turnover": "76503226.9",
      "trades": "2152"
    },
    {
      "date": "2025-01-14",
      "bid": "357.00",
      "ask": "357.40",
      "open": "363.00",
      "high": "363.80",
      "low": "356.30",
      "close": "357.00",
      "average": "358.1576",
      "volume": "305711",
      "turnover": "109523876.7",
      "trades": "2330"
    },
    {
      "date": "2025-01-15",
      "bid": "363.90",
      "ask": "364.20",
      "open": "358.00",
      "high": "364.10",
      "low": "357.50",
      "close": "363.70",
      "average": "361.6963",
      "volume": "271793",
      "turnover": "98298101.05",
      "trades": "2945"
    },
    {
      "date": "2025-01-16",
      "bid": "365.30",
      "ask": "365.60",
      "open": "365.60",
      "high": "366.30",
      "low": "364.10",
      "close": "366.20",
      "average": "365.7404",
      "volume": "241423",
      "turnover": "88297913.3",
      "trades": "2110"
    },
    {
      "date": "2025-01-17",
      "bid": "371.10",
      "ask": "371.30",
      "open": "367.50",
      "high": "372.70",
      "low": "366.80",
      "close": "371.90",
      "average": "371.4747",
      "volume": "284531",
      "turnover": "105651182.5",
      "trades": "2196"
    },
    {
      "date": "2025-01-20",
      "bid": "371.70",
      "ask": "371.90",
      "open": "372.20",
      "high": "373.80",
      "low": "370.50",
      "close": "371.70",
      "average": "371.7414",
      "volume": "233253",
      "turnover": "86505574.8",
      "trades": "1887"
    },
    {
      "date": "2025-01-21",
      "bid": "380.30",
      "ask": "380.50",
      "open": "373.00",
      "high": "381.10",
      "low": "372.50",
      "close": "380.00",
      "average": "378.23",
      "volume": "562233",
      "turnover": "212654987.65",
      "trades": "5636"
    },
    {
      "date": "2025-01-22",
      "bid": "381.00",
      "ask": "381.10",
      "open": "381.00",
      "high": "384.10",
      "low": "380.50",
      "close": "382.10",
      "average": "382.3812",
      "volume": "464585",
      "turnover": "177648948.3",
      "trades": "3718"
    },
    {
      "date": "2025-01-23",
      "bid": "383.90",
      "ask": "384.00",
      "open": "382.30",
      "high": "385.10",
      "low": "380.70",
      "close": "385.10",
      "average": "383.4136",
      "volume": "265812",
      "turnover": "101907168.85",
      "trades": "2963"
    },
    {
      "date": "2025-01-24",
      "bid": "385.10",
      "ask": "385.50",
      "open": "386.00",
      "high": "389.10",
      "low": "384.20",
      "close": "385.50",
      "average": "386.1505",
      "volume": "194841",
      "turnover": "75239990.5",
      "trades": "2615"
    },
    {
      "date": "2025-01-27",
      "bid": "387.00",
      "ask": "387.10",
      "open": "382.40",
      "high": "387.90",
      "low": "381.30",
      "close": "387.30",
      "average": "385.6159",
      "volume": "292659",
      "turnover": "112856620.95",
      "trades": "3678"
    },
    {
      "date": "2025-01-28",
      "bid": "386.10",
      "ask": "386.50",
      "open": "388.10",
      "high": "389.80",
      "low": "386.20",
      "close": "386.20",
      "average": "387.4501",
      "volume": "187588",
      "turnover": "72681629.09",
      "trades": "2241"
    },
    {
      "date": "2025-01-29",
      "bid": "391.70",
      "ask": "392.00",
      "open": "387.40",
      "high": "392.70",
      "low": "387.40",
      "close": "392.20",
      "average": "391.1335",
      "volume": "263101",
      "turnover": "102910780.7",
      "trades": "3140"
    },
    {
      "date": "2025-01-30",
      "bid": "394.00",
      "ask": "394.20",
      "open": "393.10",
      "high": "394.20",
      "low": "391.20",
      "close": "394.00",
      "average": "393.2202",
      "volume": "251352",
      "turnover": "98833360.55",
      "trades": "2433"
    },
    {
      "date": "2025-01-31",
      "bid": "392.70",
      "ask": "392.90",
      "open": "394.50",
      "high": "394.70",
      "low": "392.30",
      "close": "392.70",
      "average": "393.0934",
      "volume": "225657",
      "turnover": "88706073.2",
      "trades": "2112"
    },
    {
      "date": "2025-02-03",
      "bid": "385.60",
      "ask": "385.70",
      "open": "383.20",
      "high": "386.70",
      "low": "375.50",
      "close": "386.40",
      "average": "383.5105",
      "volume": "426532",
      "turnover": "163570609.15",
      "trades": "4749"
    },
    {
      "date": "2025-02-04",
      "bid": "384.40",
      "ask": "384.80",
      "open": "386.30",
      "high": "387.80",
      "low": "381.60",
      "close": "385.10",
      "average": "384.5273",
      "volume": "228286",
      "turnover": "87781728",
      "trades": "2567"
    },
    {
      "date": "2025-02-05",
      "bid": "385.40",
      "ask": "385.60",
      "open": "384.50",
      "high": "386.90",
      "low": "383.30",
      "close": "385.70",
      "average": "384.9182",
      "volume": "157406",
      "turnover": "60580870.05",
      "trades": "1682"
    },
    {
      "date": "2025-02-06",
      "bid": "392.70",
      "ask": "392.90",
      "open": "387.00",
      "high": "393.50",
      "low": "385.00",
      "close": "391.90",
      "average": "390.7039",
      "volume": "333942",
      "turnover": "130460678.15",
      "trades": "3460"
    },
    {
      "date": "2025-02-07",
      "bid": "390.40",
      "ask": "390.80",
      "open": "392.50",
      "high": "393.30",
      "low": "389.90",
      "close": "390.30",
      "average": "391.2968",
      "volume": "200030",
      "turnover": "78271646.84",
      "trades": "2308"
    },
    {
      "date": "2025-02-10",
      "bid": "394.50",
      "ask": "394.60",
      "open": "390.80",
      "high": "394.70",
      "low": "390.80",
      "close": "394.20",
      "average": "393.6873",
      "volume": "260429",
      "turnover": "102526500.3",
      "trades": "2629"
    },
    {
      "date": "2025-02-11",
      "bid": "391.50",
      "ask": "391.90",
      "open": "394.60",
      "high": "395.00",
      "low": "390.30",
      "close": "392.30",
      "average": "391.8415",
      "volume": "366757",
      "turnover": "143709826.65",
      "trades": "3048"
    },
    {
      "date": "2025-02-12",
      "bid": "395.60",
      "ask": "395.70",
      "open": "392.50",
      "high": "396.80",
      "low": "392.50",
      "close": "396.80",
      "average": "395.6353",
      "volume": "365602",
      "turnover": "144629850.25",
      "trades": "3496"
    },
    {
      "date": "2025-02-13",
      "bid": "402.20",
      "ask": "402.30",
      "open": "398.80",
      "high": "402.90",
      "low": "397.40",
      "close": "401.70",
      "average": "401.2629",
      "volume": "251469",
      "turnover": "100898482.75",
      "trades": "2882"
    },
    {
      "date": "2025-02-14",
      "bid": "403.00",
      "ask": "403.50",
      "open": "402.00",
      "high": "404.40",
      "low": "400.60",
      "close": "403.40",
      "average": "402.7571",
      "volume": "239344",
      "turnover": "96382605.65",
      "trades": "2855"
    },
    {
      "date": "2025-02-17",
      "bid": "408.40",
      "ask": "408.80",
      "open": "403.40",
      "high": "409.20",
      "low": "403.30",
      "close": "408.70",
      "average": "407.8676",
      "volume": "202149",
      "turnover": "82452271.25",
      "trades": "2321"
    },
    {
      "date": "2025-02-18",
      "bid": "409.90",
      "ask": "410.20",
      "open": "408.80",
      "high": "410.50",
      "low": "406.20",
      "close": "409.70",
      "average": "408.7459",
      "volume": "274085",
      "turnover": "112028630.3",
      "trades": "3117"
    },
    {
      "date": "2025-02-19",
      "bid": "399.90",
      "ask": "400.10",
      "open": "409.70",
      "high": "410.30",
      "low": "398.70",
      "close": "400.40",
      "average": "402.9493",
      "volume": "435235",
      "turnover": "175282379.8",
      "trades": "3689"
    },
    {
      "date": "2025-02-20",
      "bid": "400.70",
      "ask": "400.90",
      "open": "400.40",
      "high": "402.60",
      "low": "400.00",
      "close": "400.50",
      "average": "400.9885",
      "volume": "273982",
      "turnover": "109892812.35",
      "trades": "3077"
    },
    {
      "date": "2025-02-21",
      "bid": "401.50",
      "ask": "401.70",
      "open": "401.00",
      "high": "405.00",
      "low": "400.30",
      "close": "401.90",
      "average": "402.433",
      "volume": "394157",
      "turnover": "158607950.69",
      "trades": "4226"
    },
    {
      "date": "2025-02-24",
      "bid": "401.20",
      "ask": "401.50",
      "open": "402.00",
      "high": "404.50",
      "low": "400.40",
      "close": "400.60",
      "average": "401.9127",
      "volume": "374425",
      "turnover": "149576803.5",
      "trades": "3785"
    },
    {
      "date": "2025-02-25",
      "bid": "402.70",
      "ask": "402.80",
      "open": "399.80",
      "high": "404.20",
      "low": "399.50",
      "close": "402.80",
      "average": "402.397",
      "volume": "376802",
      "turnover": "151621693.9",
      "trades": "4514"
    },
    {
      "date": "2025-02-26",
      "bid": "407.90",
      "ask": "408.00",
      "open": "404.80",
      "high": "409.90",
      "low": "404.80",
      "close": "408.60",
      "average": "408.2177",
      "volume": "341234",
      "turnover": "139265145.4",
      "trades": "3500"
    },
    {
      "date": "2025-02-27",
      "bid": "404.80",
      "ask": "404.90",
      "open": "406.40",
      "high": "407.80",
      "low": "402.80",
      "close": "404.50",
      "average": "405.4733",
      "volume": "194342",
      "turnover": "78801297.5",
      "trades": "3121"
    },
    {
      "date": "2025-02-28",
      "bid": "404.90",
      "ask": "405.10",
      "open": "401.70",
      "high": "405.70",
      "low": "400.20",
      "close": "405.70",
      "average": "405.0835",
      "volume": "578007",
      "turnover": "234125961.2",
      "trades": "3064"
    },
    {
      "date": "2025-03-03",
      "bid": "410.10",
      "ask": "410.30",
      "open": "406.00",
      "high": "412.10",
      "low": "404.00",
      "close": "409.20",
      "average": "408.8687",
      "volume": "317592",
      "turnover": "129854338.85",
      "trades": "3534"
    },
    {
      "date": "2025-03-04",
      "bid": "393.50",
      "ask": "393.90",
      "open": "405.40",
      "high": "405.60",
      "low": "393.30",
      "close": "393.60",
      "average": "398.1478",
      "volume": "649793",
      "turnover": "258673041.8",
      "trades": "6567"
    },
    {
      "date": "2025-03-05",
      "bid": "402.00",
      "ask": "402.20",
      "open": "399.30",
      "high": "405.00",
      "low": "399.20",
      "close": "402.50",
      "average": "402.3324",
      "volume": "349306",
      "turnover": "140533403.94",
      "trades": "3786"
    },
    {
      "date": "2025-03-06",
      "bid": "401.10",
      "ask": "401.20",
      "open": "404.50",
      "high": "406.00",
      "low": "396.40",
      "close": "401.50",
      "average": "401.2236",
      "volume": "350339",
      "turnover": "140564269.65",
      "trades": "4325"
    },
    {
      "date": "2025-03-07",
      "bid": "401.50",
      "ask": "401.70",
      "open": "397.70",
      "high": "402.10",
      "low": "395.50",
      "close": "401.50",
      "average": "400.3984",
      "volume": "240984",
      "turnover": "96483905.3",
      "trades": "2974"
    },
    {
      "date": "2025-03-10",
      "bid": "398.90",
      "ask": "399.00",
      "open": "402.80",
      "high": "402.90",
      "low": "397.50",
      "close": "398.30",
      "average": "399.2763",
      "volume": "227737",
      "turnover": "90929053.25",
      "trades": "2961"
    },
    {
      "date": "2025-03-11",
      "bid": "387.40",
      "ask": "387.80",
      "open": "399.20",
      "high": "400.60",
      "low": "386.90",
      "close": "387.20",
      "average": "390.7663",
      "volume": "366334",
      "turnover": "143290649.44",
      "trades": "4301"
    },
    {
      "date": "2025-03-12",
      "bid": "388.70",
      "ask": "388.90",
      "open": "389.10",
      "high": "392.00",
      "low": "385.60",
      "close": "389.00",
      "average": "389.2848",
      "volume": "401044",
      "turnover": "156141035.9",
      "trades": "5078"
    },
    {
      "date": "2025-03-13",
      "bid": "382.50",
      "ask": "382.90",
      "open": "387.50",
      "high": "388.00",
      "low": "379.70",
      "close": "383.20",
      "average": "383.3338",
      "volume": "377217",
      "turnover": "144598589.65",
      "trades": "4416"
    },
    {
      "date": "2025-03-14",
      "bid": "389.70",
      "ask": "389.90",
      "open": "383.50",
      "high": "390.30",
      "low": "383.00",
      "close": "389.80",
      "average": "388.0895",
      "volume": "263161",
      "turnover": "102125065.6",
      "trades": "2989"
    },
    {
      "date": "2025-03-17",
      "bid": "388.20",
      "ask": "388.60",
      "open": "389.90",
      "high": "391.40",
      "low": "387.20",
      "close": "388.60",
      "average": "388.8495",
      "volume": "306625",
      "turnover": "119228528.85",
      "trades": "3826"
    },
    {
      "date": "2025-03-18",
      "bid": "388.30",
      "ask": "388.70",
      "open": "389.20",
      "high": "391.40",
      "low": "387.70",
      "close": "388.70",
      "average": "389.3753",
      "volume": "237804",
      "turnover": "92594618.4",
      "trades": "2982"
    },
    {
      "date": "2025-03-19",
      "bid": "390.00",
      "ask": "390.50",
      "open": "387.10",
      "high": "390.70",
      "low": "387.00",
      "close": "390.70",
      "average": "389.3576",
      "volume": "444301",
      "turnover": "172996281.9",
      "trades": "3644"
    },
    {
      "date": "2025-03-20",
      "bid": "388.20",
      "ask": "388.60",
      "open": "390.30",
      "high": "392.50",
      "low": "385.60",
      "close": "389.30",
      "average": "388.778",
      "volume": "241116",
      "turnover": "93737609.15",
      "trades": "2458"
    },
    {
      "date": "2025-03-21",
      "bid": "382.30",
      "ask": "382.50",
      "open": "387.60",
      "high": "388.40",
      "low": "380.90",
      "close": "380.90",
      "average": "381.4035",
      "volume": "929145",
      "turnover": "354380040.3",
      "trades": "4151"
    },
    {
      "date": "2025-03-24",
      "bid": "382.60",
      "ask": "383.00",
      "open": "383.50",
      "high": "385.20",
      "low": "380.80",
      "close": "382.70",
      "average": "382.536",
      "volume": "403773",
      "turnover": "153152244.94",
      "trades": "2225"
    },
    {
      "date": "2025-03-25",
      "bid": "383.00",
      "ask": "383.50",
      "open": "382.90",
      "high": "383.70",
      "low": "378.30",
      "close": "383.10",
      "average": "382.4072",
      "volume": "218011",
      "turnover": "83368053.75",
      "trades": "2720"
    },
    {
      "date": "2025-03-26",
      "bid": "381.50",
      "ask": "381.80",
      "open": "384.00",
      "high": "385.30",
      "low": "381.10",
      "close": "381.90",
      "average": "382.471",
      "volume": "256736",
      "turnover": "98195339.35",
      "trades": "3144"
    },
    {
      "date": "2025-03-27",
      "bid": "379.30",
      "ask": "379.60",
      "open": "379.70",
      "high": "380.90",
      "low": "376.10",
      "close": "379.20",
      "average": "378.8946",
      "volume": "309121",
      "turnover": "117124497.45",
      "trades": "3772"
    },
    {
      "date": "2025-03-28",
      "bid": "373.80",
      "ask": "374.20",
      "open": "377.10",
      "high": "379.00",
      "low": "371.50",
      "close": "374.20",
      "average": "375.4937",
      "volume": "208927",
      "turnover": "78451580.55",
      "trades": "2991"
    },
    {
      "date": "2025-03-31",
      "bid": "367.20",
      "ask": "367.50",
      "open": "370.40",
      "high": "371.00",
      "low": "366.40",
      "close": "367.40",
      "average": "368.4738",
      "volume": "477089",
      "turnover": "175797640.9",
      "trades": "4682"
    },
    {
      "date": "2025-04-01",
      "bid": "369.10",
      "ask": "369.20",
      "open": "370.30",
      "high": "371.50",
      "low": "367.40",
      "close": "369.20",
      "average": "369.3193",
      "volume": "372177",
      "turnover": "137453316.9",
      "trades": "2989"
    },
    {
      "date": "2025-04-02",
      "bid": "359.90",
      "ask": "360.60",
      "open": "367.40",
      "high": "368.50",
      "low": "355.50",
      "close": "360.20",
      "average": "360.2131",
      "volume": "534630",
      "turnover": "192672766.2",
      "trades": "4315"
    },
    {
      "date": "2025-04-03",
      "bid": "345.90",
      "ask": "346.00",
      "open": "350.50",
      "high": "355.60",
      "low": "344.90",
      "close": "346.30",
      "average": "349.0295",
      "volume": "613505",
      "turnover": "214153843.95",
      "trades": "6772"
    },
    {
      "date": "2025-04-04",
      "bid": "329.40",
      "ask": "330.20",
      "open": "343.90",
      "high": "346.00",
      "low": "323.90",
      "close": "327.40",
      "average": "333.3372",
      "volume": "840580",
      "turnover": "280227094.5",
      "trades": "10281"
    },
    {
      "date": "2025-04-07",
      "bid": "314.60",
      "ask": "315.40",
      "open": "303.00",
      "high": "331.50",
      "low": "302.10",
      "close": "313.90",
      "average": "313.6521",
      "volume": "1054429",
      "turnover": "330677766.6",
      "trades": "13538"
    },
    {
      "date": "2025-04-08",
      "bid": "315.90",
      "ask": "316.20",
      "open": "320.00",
      "high": "323.90",
      "low": "314.20",
      "close": "315.80",
      "average": "317.3564",
      "volume": "613388",
      "turnover": "194667656.1",
      "trades": "8258"
    },
    {
      "date": "2025-04-09",
      "bid": "302.10",
      "ask": "302.60",
      "open": "307.00",
      "high": "310.40",
      "low": "298.80",
      "close": "302.70",
      "average": "303.6191",
      "volume": "781507",
      "turnover": "237292150.5",
      "trades": "10170"
    },
    {
      "date": "2025-04-10",
      "bid": "318.30",
      "ask": "318.70",
      "open": "336.50",
      "high": "336.50",
      "low": "316.60",
      "close": "318.30",
      "average": "321.5021",
      "volume": "706481",
      "turnover": "227134173.85",
      "trades": "7156"
    },
    {
      "date": "2025-04-11",
      "bid": "310.30",
      "ask": "310.60",
      "open": "311.70",
      "high": "312.70",
      "low": "303.20",
      "close": "311.00",
      "average": "308.1501",
      "volume": "493094",
      "turnover": "151952335.85",
      "trades": "6588"
    },
    {
      "date": "2025-04-14",
      "bid": "318.50",
      "ask": "319.00",
      "open": "318.10",
      "high": "320.00",
      "low": "316.10",
      "close": "318.10",
      "average": "318.114",
      "volume": "423578",
      "turnover": "134746000.25",
      "trades": "5019"
    },
    {
      "date": "2025-04-15",
      "bid": "323.20",
      "ask": "323.30",
      "open": "319.20",
      "high": "326.70",
      "low": "318.90",
      "close": "322.80",
      "average": "323.1864",
      "volume": "457713",
      "turnover": "147912492.69",
      "trades": "5158"
    },
    {
      "date": "2025-04-16",
      "bid": "320.80",
      "ask": "321.70",
      "open": "318.60",
      "high": "321.80",
      "low": "316.60",
      "close": "320.90",
      "average": "319.9688",
      "volume": "401015",
      "turnover": "128304055.4",
      "trades": "3943"
    },
    {
      "date": "2025-04-17",
      "bid": "318.50",
      "ask": "318.80",
      "open": "321.10",
      "high": "323.30",
      "low": "317.30",
      "close": "318.80",
      "average": "319.3866",
      "volume": "151385",
      "turnover": "48338521.2",
      "trades": "3599"
    },
    {
      "date": "2025-04-22",
      "bid": "320.60",
      "ask": "320.90",
      "open": "318.60",
      "high": "321.10",
      "low": "315.00",
      "close": "321.10",
      "average": "319.2309",
      "volume": "380313",
      "turnover": "121386583.1",
      "trades": "4958"
    },
    {
      "date": "2025-04-23",
      "bid": "328.90",
      "ask": "329.10",
      "open": "325.70",
      "high": "332.30",
      "low": "322.80",
      "close": "328.40",
      "average": "328.2065",
      "volume": "699028",
      "turnover": "229384167.3",
      "trades": "7057"
    },
    {
      "date": "2025-04-24",
      "bid": "329.20",
      "ask": "329.50",
      "open": "329.10",
      "high": "330.00",
      "low": "326.10",
      "close": "329.00",
      "average": "328.4505",
      "volume": "456416",
      "turnover": "149915365.15",
      "trades": "4821"
    },
    {
      "date": "2025-04-25",
      "bid": "333.50",
      "ask": "333.90",
      "open": "331.90",
      "high": "334.20",
      "low": "329.70",
      "close": "333.30",
      "average": "331.804",
      "volume": "614841",
      "turnover": "204057197.65",
      "trades": "6402"
    },
    {
      "date": "2025-04-28",
      "bid": "336.10",
      "ask": "336.30",
      "open": "333.50",
      "high": "338.20",
      "low": "333.50",
      "close": "335.60",
      "average": "336.0851",
      "volume": "633475",
      "turnover": "212901555.65",
      "trades": "4747"
    },
    {
      "date": "2025-04-29",
      "bid": "333.20",
      "ask": "333.30",
      "open": "336.70",
      "high": "337.10",
      "low": "332.90",
      "close": "332.90",
      "average": "334.2083",
      "volume": "390384",
      "turnover": "130480078.2",
      "trades": "4142"
    },
    {
      "date": "2025-04-30",
      "bid": "337.40",
      "ask": "337.60",
      "open": "333.30",
      "high": "338.70",
      "low": "333.30",
      "close": "338.70",
      "average": "337.4392",
      "volume": "362176",
      "turnover": "122196570.5",
      "trades": "2171"
    },
    {
      "date": "2025-05-02",
      "bid": "345.10",
      "ask": "345.20",
      "open": "342.90",
      "high": "347.00",
      "low": "340.60",
      "close": "344.30",
      "average": "343.5343",
      "volume": "645441",
      "turnover": "221700442.85",
      "trades": "4740"
    },
    {
      "date": "2025-05-05",
      "bid": "345.20",
      "ask": "345.40",
      "open": "345.10",
      "high": "345.90",
      "low": "341.50",
      "close": "345.00",
      "average": "344.2441",
      "volume": "266298",
      "turnover": "91665379.05",
      "trades": "2801"
    },
    {
      "date": "2025-05-06",
      "bid": "341.00",
      "ask": "341.40",
      "open": "345.00",
      "high": "345.10",
      "low": "339.90",
      "close": "341.20",
      "average": "341.9237",
      "volume": "537105",
      "turnover": "183662581.4",
      "trades": "3357"
    },
    {
      "date": "2025-05-07",
      "bid": "343.40",
      "ask": "343.50",
      "open": "340.60",
      "high": "343.70",
      "low": "339.00",
      "close": "343.30",
      "average": "342.5864",
      "volume": "438617",
      "turnover": "150263281.8",
      "trades": "3449"
    },
    {
      "date": "2025-05-08",
      "bid": "346.30",
      "ask": "346.40",
      "open": "344.90",
      "high": "350.30",
      "low": "344.70",
      "close": "345.90",
      "average": "347.0046",
      "volume": "499024",
      "turnover": "173166146.9",
      "trades": "4592"
    },
    {
      "date": "2025-05-09",
      "bid": "346.40",
      "ask": "346.70",
      "open": "346.50",
      "high": "350.60",
      "low": "345.10",
      "close": "347.00",
      "average": "347.3563",
      "volume": "270069",
      "turnover": "93809305.05",
      "trades": "2429"
    },
    {
      "date": "2025-05-12",
      "bid": "358.00",
      "ask": "358.10",
      "open": "350.60",
      "high": "361.30",
      "low": "350.60",
      "close": "358.50",
      "average": "358.087",
      "volume": "552342",
      "turnover": "197797405.75",
      "trades": "4843"
    },
    {
      "date": "2025-05-13",
      "bid": "358.40",
      "ask": "358.60",
      "open": "358.50",
      "high": "359.80",
      "low": "356.20",
      "close": "359.00",
      "average": "358.3218",
      "volume": "323567",
      "turnover": "115945587.75",
      "trades": "2440"
    },
    {
      "date": "2025-05-14",
      "bid": "357.20",
      "ask": "357.40",
      "open": "358.80",
      "high": "360.80",
      "low": "356.90",
      "close": "358.00",
      "average": "358.5886",
      "volume": "346706",
      "turnover": "124327931.5",
      "trades": "3054"
    },
    {
      "date": "2025-05-15",
      "bid": "360.70",
      "ask": "360.90",
      "open": "357.40",
      "high": "361.00",
      "low": "355.60",
      "close": "361.00",
      "average": "359.4077",
      "volume": "425086",
      "turnover": "152769131.15",
      "trades": "3184"
    },
    {
      "date": "2025-05-16",
      "bid": "358.60",
      "ask": "358.80",
      "open": "361.10",
      "high": "364.70",
      "low": "357.90",
      "close": "359.00",
      "average": "362.0814",
      "volume": "735926",
      "turnover": "266477567.3",
      "trades": "3495"
    },
    {
      "date": "2025-05-19",
      "bid": "358.60",
      "ask": "358.80",
      "open": "357.60",
      "high": "359.20",
      "low": "355.60",
      "close": "359.00",
      "average": "357.7846",
      "volume": "292297",
      "turnover": "104573960.45",
      "trades": "2376"
    },
    {
      "date": "2025-05-20",
      "bid": "361.20",
      "ask": "361.50",
      "open": "359.20",
      "high": "362.20",
      "low": "356.20",
      "close": "361.10",
      "average": "360.0699",
      "volume": "356875",
      "turnover": "128499281.2",
      "trades": "3358"
    },
    {
      "date": "2025-05-21",
      "bid": "357.60",
      "ask": "357.90",
      "open": "359.00",
      "high": "359.70",
      "low": "353.10",
      "close": "357.00",
      "average": "356.3419",
      "volume": "474063",
      "turnover": "168916560.25",
      "trades": "4331"
    },
    {
      "date": "2025-05-22",
      "bid": "350.30",
      "ask": "350.50",
      "open": "354.60",
      "high": "356.00",
      "low": "348.40",
      "close": "350.40",
      "average": "351.7053",
      "volume": "570841",
      "turnover": "200784596.65",
      "trades": "4310"
    },
    {
      "date": "2025-05-23",
      "bid": "345.00",
      "ask": "345.30",
      "open": "350.40",
      "high": "353.80",
      "low": "339.80",
      "close": "345.40",
      "average": "346.7658",
      "volume": "340915",
      "turnover": "118172535.85",
      "trades": "4648"
    },
    {
      "date": "2025-05-26",
      "bid": "350.50",
      "ask": "350.70",
      "open": "349.80",
      "high": "351.80",
      "low": "347.90",
      "close": "351.30",
      "average": "350.1994",
      "volume": "206006",
      "turnover": "72140405.59",
      "trades": "2625"
    },
    {
      "date": "2025-05-27",
      "bid": "349.40",
      "ask": "349.60",
      "open": "351.00",
      "high": "352.60",
      "low": "348.90",
      "close": "349.60",
      "average": "350.3021",
      "volume": "180389",
      "turnover": "63191855.65",
      "trades": "2389"
    },
    {
      "date": "2025-05-28",
      "bid": "347.70",
      "ask": "348.20",
      "open": "349.30",
      "high": "349.40",
      "low": "345.80",
      "close": "346.80",
      "average": "347.3559",
      "volume": "218564",
      "turnover": "75925939.4",
      "trades": "2518"
    },
    {
      "date": "2025-05-30",
      "bid": "346.40",
      "ask": "346.80",
      "open": "345.30",
      "high": "350.80",
      "low": "343.60",
      "close": "346.30",
      "average": "346.3717",
      "volume": "2235435",
      "turnover": "774302781.25",
      "trades": "2320"
    },
    {
      "date": "2025-06-02",
      "bid": "345.90",
      "ask": "346.00",
      "open": "344.90",
      "high": "346.60",
      "low": "341.80",
      "close": "345.40",
      "average": "345.0461",
      "volume": "496965",
      "turnover": "171474348.35",
      "trades": "3796"
    },
    {
      "date": "2025-06-03",
      "bid": "344.00",
      "ask": "344.20",
      "open": "346.00",
      "high": "346.80",
      "low": "341.80",
      "close": "344.10",
      "average": "343.9039",
      "volume": "301793",
      "turnover": "103760002.5",
      "trades": "2618"
    },
    {
      "date": "2025-06-04",
      "bid": "348.60",
      "ask": "349.00",
      "open": "345.00",
      "high": "349.70",
      "low": "344.60",
      "close": "348.50",
      "average": "347.8828",
      "volume": "419321",
      "turnover": "145859681.8",
      "trades": "3018"
    },
    {
      "date": "2025-06-05",
      "bid": "348.80",
      "ask": "349.10",
      "open": "349.40",
      "high": "351.80",
      "low": "346.30",
      "close": "349.30",
      "average": "349.3214",
      "volume": "238382",
      "turnover": "83269853.2",
      "trades": "2054"
    },
    {
      "date": "2025-06-09",
      "bid": "350.20",
      "ask": "350.60",
      "open": "349.90",
      "high": "352.70",
      "low": "349.90",
      "close": "350.80",
      "average": "351.0846",
      "volume": "211354",
      "turnover": "74205975.9",
      "trades": "1728"
    },
    {
      "date": "2025-06-10",
      "bid": "352.00",
      "ask": "352.40",
      "open": "351.10",
      "high": "353.80",
      "low": "350.90",
      "close": "352.50",
      "average": "352.4059",
      "volume": "327167",
      "turnover": "115284836.65",
      "trades": "2447"
    },
    {
      "date": "2025-06-11",
      "bid": "350.80",
      "ask": "350.90",
      "open": "352.40",
      "high": "353.30",
      "low": "349.80",
      "close": "349.80",
      "average": "351.1711",
      "volume": "218482",
      "turnover": "76725339.55",
      "trades": "2112"
    },
    {
      "date": "2025-06-12",
      "bid": "344.30",
      "ask": "344.60",
      "open": "348.00",
      "high": "349.30",
      "low": "342.30",
      "close": "344.10",
      "average": "344.1059",
      "volume": "352537",
      "turnover": "121319352.1",
      "trades": "2944"
    },
    {
      "date": "2025-06-13",
      "bid": "340.00",
      "ask": "340.30",
      "open": "338.80",
      "high": "341.70",
      "low": "337.50",
      "close": "339.60",
      "average": "339.6727",
      "volume": "263972",
      "turnover": "89662836.7",
      "trades": "2443"
    },
    {
      "date": "2025-06-16",
      "bid": "343.60",
      "ask": "343.80",
      "open": "339.60",
      "high": "344.40",
      "low": "339.00",
      "close": "343.00",
      "average": "342.3592",
      "volume": "176121",
      "turnover": "60295424.15",
      "trades": "1846"
    },
    {
      "date": "2025-06-17",
      "bid": "340.30",
      "ask": "340.50",
      "open": "341.30",
      "high": "342.80",
      "low": "339.80",
      "close": "339.80",
      "average": "340.434",
      "volume": "235824",
      "turnover": "80286610.55",
      "trades": "1974"
    },
    {
      "date": "2025-06-18",
      "bid": "338.40",
      "ask": "338.60",
      "open": "339.80",
      "high": "340.60",
      "low": "337.50",
      "close": "338.50",
      "average": "338.8256",
      "volume": "211166",
      "turnover": "71548963.05",
      "trades": "1934"
    },
    {
      "date": "2025-06-19",
      "bid": "337.00",
      "ask": "337.30",
      "open": "335.00",
      "high": "338.40",
      "low": "335.00",
      "close": "337.00",
      "average": "337.0425",
      "volume": "484196",
      "turnover": "163195417.94",
      "trades": "1942"
    },
    {
      "date": "2025-06-23",
      "bid": "335.20",
      "ask": "335.50",
      "open": "336.50",
      "high": "339.80",
      "low": "334.90",
      "close": "335.70",
      "average": "336.4313",
      "volume": "462533",
      "turnover": "158323772.05",
      "trades": "2475"
    },
    {
      "date": "2025-06-24",
      "bid": "341.60",
      "ask": "341.80",
      "open": "343.10",
      "high": "347.40",
      "low": "341.30",
      "close": "341.80",
      "average": "342.9973",
      "volume": "264480",
      "turnover": "90715338.15",
      "trades": "2941"
    },
    {
      "date": "2025-06-25",
      "bid": "341.30",
      "ask": "341.40",
      "open": "342.40",
      "high": "344.70",
      "low": "341.30",
      "close": "341.90",
      "average": "342.1974",
      "volume": "225659",
      "turnover": "77221563.05",
      "trades": "2290"
    },
    {
      "date": "2025-06-26",
      "bid": "340.50",
      "ask": "340.60",
      "open": "342.00",
      "high": "342.80",
      "low": "338.10",
      "close": "340.80",
      "average": "340.8332",
      "volume": "375586",
      "turnover": "128028013.05",
      "trades": "3607"
    },
    {
      "date": "2025-06-27",
      "bid": "347.20",
      "ask": "347.40",
      "open": "343.30",
      "high": "347.50",
      "low": "342.80",
      "close": "347.50",
      "average": "346.1982",
      "volume": "314153",
      "turnover": "108755973.2",
      "trades": "3083"
    },
    {
      "date": "2025-06-30",
      "bid": "344.00",
      "ask": "344.20",
      "open": "349.50",
      "high": "349.50",
      "low": "341.70",
      "close": "341.70",
      "average": "342.3181",
      "volume": "1115452",
      "turnover": "381788591.85",
      "trades": "3125"
    },
    {
      "date": "2025-07-01",
      "bid": "345.30",
      "ask": "345.40",
      "open": "342.60",
      "high": "347.30",
      "low": "342.20",
      "close": "345.60",
      "average": "344.9967",
      "volume": "345803",
      "turnover": "119297153.95",
      "trades": "2623"
    },
    {
      "date": "2025-07-02",
      "bid": "350.80",
      "ask": "351.00",
      "open": "347.90",
      "high": "351.70",
      "low": "346.10",
      "close": "350.80",
      "average": "349.8758",
      "volume": "190562",
      "turnover": "66669466.7",
      "trades": "1835"
    },
    {
      "date": "2025-07-03",
      "bid": "351.30",
      "ask": "351.50",
      "open": "352.60",
      "high": "353.10",
      "low": "351.20",
      "close": "351.40",
      "average": "351.846",
      "volume": "169175",
      "turnover": "59525520.2",
      "trades": "1519"
    },
    {
      "date": "2025-07-04",
      "bid": "347.90",
      "ask": "348.10",
      "open": "350.80",
      "high": "350.80",
      "low": "346.70",
      "close": "348.40",
      "average": "348.3164",
      "volume": "182081",
      "turnover": "63421730.35",
      "trades": "1773"
    },
    {
      "date": "2025-07-07",
      "bid": "347.20",
      "ask": "347.40",
      "open": "348.50",
      "high": "349.00",
      "low": "345.90",
      "close": "347.70",
      "average": "347.5618",
      "volume": "218296",
      "turnover": "75871107.5",
      "trades": "2281"
    },
    {
      "date": "2025-07-08",
      "bid": "350.00",
      "ask": "350.10",
      "open": "349.50",
      "high": "351.30",
      "low": "346.30",
      "close": "350.60",
      "average": "349.8158",
      "volume": "347387",
      "turnover": "121510824.3",
      "trades": "2342"
    },
    {
      "date": "2025-07-09",
      "bid": "359.90",
      "ask": "360.00",
      "open": "353.90",
      "high": "361.00",
      "low": "351.60",
      "close": "360.50",
      "average": "358.983",
      "volume": "286968",
      "turnover": "103007540.5",
      "trades": "2657"
    },
    {
      "date": "2025-07-10",
      "bid": "368.40",
      "ask": "368.60",
      "open": "362.00",
      "high": "368.80",
      "low": "360.40",
      "close": "368.40",
      "average": "367.0702",
      "volume": "457730",
      "turnover": "168009349.35",
      "trades": "3426"
    },
    {
      "date": "2025-07-11",
      "bid": "365.10",
      "ask": "365.40",
      "open": "368.20",
      "high": "368.40",
      "low": "364.80",
      "close": "365.50",
      "average": "366.3919",
      "volume": "283343",
      "turnover": "103824753.1",
      "trades": "2534"
    },
    {
      "date": "2025-07-14",
      "bid": "362.70",
      "ask": "362.90",
      "open": "362.40",
      "high": "362.90",
      "low": "360.30",
      "close": "362.90",
      "average": "361.981",
      "volume": "211643",
      "turnover": "76608956.7",
      "trades": "1795"
    },
    {
      "date": "2025-07-15",
      "bid": "361.50",
      "ask": "361.70",
      "open": "362.90",
      "high": "364.60",
      "low": "361.20",
      "close": "361.80",
      "average": "362.6853",
      "volume": "250167",
      "turnover": "90736997.05",
      "trades": "2013"
    },
    {
      "date": "2025-07-16",
      "bid": "360.30",
      "ask": "360.40",
      "open": "360.00",
      "high": "362.90",
      "low": "357.90",
      "close": "361.30",
      "average": "360.9342",
      "volume": "332331",
      "turnover": "119951226",
      "trades": "2439"
    },
    {
      "date": "2025-07-17",
      "bid": "363.40",
      "ask": "363.50",
      "open": "363.60",
      "high": "366.10",
      "low": "361.00",
      "close": "363.20",
      "average": "363.4006",
      "volume": "354390",
      "turnover": "128784546.55",
      "trades": "2635"
    },
    {
      "date": "2025-07-18",
      "bid": "359.90",
      "ask": "360.00",
      "open": "364.40",
      "high": "365.50",
      "low": "359.60",
      "close": "360.70",
      "average": "361.8498",
      "volume": "372768",
      "turnover": "134911737.94",
      "trades": "2465"
    },
    {
      "date": "2025-07-21",
      "bid": "360.50",
      "ask": "360.70",
      "open": "360.70",
      "high": "361.50",
      "low": "358.80",
      "close": "361.10",
      "average": "360.6137",
      "volume": "243123",
      "turnover": "87669401.35",
      "trades": "2168"
    },
    {
      "date": "2025-07-22",
      "bid": "359.30",
      "ask": "359.50",
      "open": "361.10",
      "high": "361.70",
      "low": "358.30",
      "close": "359.70",
      "average": "359.6819",
      "volume": "198468",
      "turnover": "71386661.7",
      "trades": "1633"
    },
    {
      "date": "2025-07-23",
      "bid": "369.00",
      "ask": "369.30",
      "open": "364.00",
      "high": "369.20",
      "low": "363.20",
      "close": "368.80",
      "average": "367.5615",
      "volume": "310466",
      "turnover": "114049398.4",
      "trades": "1979"
    },
    {
      "date": "2025-07-24",
      "bid": "370.40",
      "ask": "370.70",
      "open": "373.00",
      "high": "373.00",
      "low": "369.60",
      "close": "370.80",
      "average": "371.049",
      "volume": "343724",
      "turnover": "127546600.15",
      "trades": "1871"
    },
    {
      "date": "2025-07-25",
      "bid": "373.20",
      "ask": "373.40",
      "open": "369.30",
      "high": "373.40",
      "low": "368.00",
      "close": "373.20",
      "average": "372.108",
      "volume": "329138",
      "turnover": "122443316.75",
      "trades": "2476"
    },
    {
      "date": "2025-07-28",
      "bid": "371.00",
      "ask": "371.20",
      "open": "378.00",
      "high": "381.10",
      "low": "370.20",
      "close": "371.30",
      "average": "374.5729",
      "volume": "457265",
      "turnover": "171370647.25",
      "trades": "4349"
    },
    {
      "date": "2025-07-29",
      "bid": "370.60",
      "ask": "370.80",
      "open": "371.70",
      "high": "375.20",
      "low": "370.40",
      "close": "373.00",
      "average": "372.8555",
      "volume": "134629",
      "turnover": "50193121",
      "trades": "1520"
    },
    {
      "date": "2025-07-30",
      "bid": "368.40",
      "ask": "368.60",
      "open": "370.20",
      "high": "372.90",
      "low": "367.50",
      "close": "368.30",
      "average": "369.5699",
      "volume": "298198",
      "turnover": "110209906.9",
      "trades": "2181"
    },
    {
      "date": "2025-07-31",
      "bid": "362.70",
      "ask": "363.00",
      "open": "368.30",
      "high": "369.70",
      "low": "362.60",
      "close": "362.60",
      "average": "364.338",
      "volume": "233313",
      "turnover": "85009730.55",
      "trades": "1896"
    },
    {
      "date": "2025-08-01",
      "bid": "357.20",
      "ask": "357.40",
      "open": "359.00",
      "high": "359.80",
      "low": "355.30",
      "close": "357.50",
      "average": "357.7289",
      "volume": "279249",
      "turnover": "99894826.2",
      "trades": "2399"
    },
    {
      "date": "2025-08-04",
      "bid": "357.50",
      "ask": "357.60",
      "open": "358.60",
      "high": "360.50",
      "low": "356.60",
      "close": "357.20",
      "average": "357.6916",
      "volume": "193963",
      "turnover": "69379508.05",
      "trades": "1661"
    },
    {
      "date": "2025-08-05",
      "bid": "360.30",
      "ask": "360.50",
      "open": "358.50",
      "high": "361.40",
      "low": "357.50",
      "close": "360.30",
      "average": "360.197",
      "volume": "331621",
      "turnover": "119445583.05",
      "trades": "2171"
    },
    {
      "date": "2025-08-06",
      "bid": "359.50",
      "ask": "359.70",
      "open": "362.30",
      "high": "365.20",
      "low": "358.70",
      "close": "359.60",
      "average": "360.4269",
      "volume": "241159",
      "turnover": "86979614.98",
      "trades": "1565"
    },
    {
      "date": "2025-08-07",
      "bid": "365.70",
      "ask": "365.90",
      "open": "361.00",
      "high": "367.80",
      "low": "361.00",
      "close": "365.80",
      "average": "365.3403",
      "volume": "247093",
      "turnover": "90272247.35",
      "trades": "1946"
    },
    {
      "date": "2025-08-08",
      "bid": "368.00",
      "ask": "368.20",
      "open": "366.20",
      "high": "369.20",
      "low": "366.20",
      "close": "368.40",
      "average": "367.8746",
      "volume": "116824",
      "turnover": "42976153.9",
      "trades": "1170"
    },
    {
      "date": "2025-08-11",
      "bid": "366.60",
      "ask": "366.80",
      "open": "369.40",
      "high": "369.60",
      "low": "366.20",
      "close": "366.20",
      "average": "367.437",
      "volume": "125111",
      "turnover": "45973978.25",
      "trades": "1483"
    },
    {
      "date": "2025-08-12",
      "bid": "367.70",
      "ask": "367.90",
      "open": "367.40",
      "high": "370.50",
      "low": "365.80",
      "close": "367.50",
      "average": "367.5511",
      "volume": "186451",
      "turnover": "68529603.65",
      "trades": "1661"
    },
    {
      "date": "2025-08-13",
      "bid": "368.70",
      "ask": "368.80",
      "open": "368.20",
      "high": "369.40",
      "low": "366.20",
      "close": "368.30",
      "average": "368.1165",
      "volume": "160648",
      "turnover": "59135401.9",
      "trades": "1440"
    },
    {
      "date": "2025-08-14",
      "bid": "370.90",
      "ask": "371.10",
      "open": "368.80",
      "high": "372.10",
      "low": "367.80",
      "close": "370.50",
      "average": "370.5053",
      "volume": "198296",
      "turnover": "73466206.15",
      "trades": "1620"
    },
    {
      "date": "2025-08-15",
      "bid": "374.20",
      "ask": "374.50",
      "open": "373.60",
      "high": "376.30",
      "low": "373.00",
      "close": "374.80",
      "average": "374.8735",
      "volume": "256766",
      "turnover": "96255554.2",
      "trades": "2556"
    },
    {
      "date": "2025-08-18",
      "bid": "370.90",
      "ask": "371.00",
      "open": "374.50",
      "high": "376.30",
      "low": "370.00",
      "close": "370.30",
      "average": "372.2704",
      "volume": "269394",
      "turnover": "100301871.75",
      "trades": "3496"
    },
    {
      "date": "2025-08-19",
      "bid": "379.10",
      "ask": "379.40",
      "open": "370.70",
      "high": "379.60",
      "low": "370.70",
      "close": "378.20",
      "average": "376.7369",
      "volume": "236584",
      "turnover": "89129781.65",
      "trades": "2229"
    },
    {
      "date": "2025-08-20",
      "bid": "376.40",
      "ask": "376.70",
      "open": "376.50",
      "high": "377.90",
      "low": "375.00",
      "close": "376.60",
      "average": "376.4576",
      "volume": "128664",
      "turnover": "48436338.95",
      "trades": "1318"
    },
    {
      "date": "2025-08-21",
      "bid": "374.60",
      "ask": "374.80",
      "open": "375.90",
      "high": "376.50",
      "low": "373.00",
      "close": "374.10",
      "average": "374.5409",
      "volume": "185961",
      "turnover": "69652675.15",
      "trades": "1484"
    },
    {
      "date": "2025-08-22",
      "bid": "379.80",
      "ask": "380.00",
      "open": "373.10",
      "high": "380.20",
      "low": "372.90",
      "close": "379.80",
      "average": "378.2554",
      "volume": "177746",
      "turnover": "67227087.84",
      "trades": "2020"
    },
    {
      "date": "2025-08-25",
      "bid": "378.60",
      "ask": "378.80",
      "open": "379.50",
      "high": "381.70",
      "low": "378.20",
      "close": "378.70",
      "average": "379.491",
      "volume": "178732",
      "turnover": "67832745.59",
      "trades": "2659"
    },
    {
      "date": "2025-08-26",
      "bid": "376.30",
      "ask": "376.50",
      "open": "377.20",
      "high": "378.20",
      "low": "375.80",
      "close": "376.00",
      "average": "376.3013",
      "volume": "414673",
      "turnover": "156042415.6",
      "trades": "2005"
    },
    {
      "date": "2025-08-27",
      "bid": "376.20",
      "ask": "376.40",
      "open": "376.50",
      "high": "377.60",
      "low": "374.50",
      "close": "376.40",
      "average": "376.0928",
      "volume": "460690",
      "turnover": "173243858.3",
      "trades": "2572"
    },
    {
      "date": "2025-08-28",
      "bid": "376.90",
      "ask": "377.10",
      "open": "377.10",
      "high": "380.30",
      "low": "376.20",
      "close": "377.40",
      "average": "378.4089",
      "volume": "353502",
      "turnover": "133785568.05",
      "trades": "2108"
    },
    {
      "date": "2025-08-29",
      "bid": "376.70",
      "ask": "376.90",
      "open": "376.90",
      "high": "379.00",
      "low": "374.40",
      "close": "376.40",
      "average": "376.6634",
      "volume": "323654",
      "turnover": "121907440.55",
      "trades": "1929"
    },
    {
      "date": "2025-09-01",
      "bid": "378.10",
      "ask": "378.40",
      "open": "376.90",
      "high": "379.70",
      "low": "376.50",
      "close": "378.20",
      "average": "377.8405",
      "volume": "314973",
      "turnover": "119013115.75",
      "trades": "1963"
    },
    {
      "date": "2025-09-02",
      "bid": "366.50",
      "ask": "366.70",
      "open": "378.20",
      "high": "378.60",
      "low": "366.40",
      "close": "367.10",
      "average": "369.9792",
      "volume": "323955",
      "turnover": "119875730",
      "trades": "3237"
    },
    {
      "date": "2025-09-03",
      "bid": "368.50",
      "ask": "368.70",
      "open": "368.10",
      "high": "370.60",
      "low": "367.40",
      "close": "368.50",
      "average": "368.7406",
      "volume": "202864",
      "turnover": "74805067.45",
      "trades": "1606"
    },
    {
      "date": "2025-09-04",
      "bid": "368.40",
      "ask": "368.70",
      "open": "368.70",
      "high": "370.90",
      "low": "367.60",
      "close": "368.50",
      "average": "368.7521",
      "volume": "194454",
      "turnover": "71707656.59",
      "trades": "1526"
    },
    {
      "date": "2025-09-05",
      "bid": "370.40",
      "ask": "370.50",
      "open": "370.00",
      "high": "373.30",
      "low": "369.50",
      "close": "371.10",
      "average": "371.3312",
      "volume": "245246",
      "turnover": "91066395.75",
      "trades": "1552"
    },
    {
      "date": "2025-09-08",
      "bid": "370.40",
      "ask": "370.50",
      "open": "371.90",
      "high": "372.50",
      "low": "368.30",
      "close": "370.50",
      "average": "370.0562",
      "volume": "159882",
      "turnover": "59165783.55",
      "trades": "1726"
    },
    {
      "date": "2025-09-09",
      "bid": "371.00",
      "ask": "371.20",
      "open": "370.50",
      "high": "372.80",
      "low": "369.60",
      "close": "371.90",
      "average": "371.4115",
      "volume": "199634",
      "turnover": "74141373.59",
      "trades": "1999"
    },
    {
      "date": "2025-09-10",
      "bid": "370.90",
      "ask": "371.20",
      "open": "372.60",
      "high": "376.00",
      "low": "370.80",
      "close": "371.60",
      "average": "372.6653",
      "volume": "252098",
      "turnover": "93950182",
      "trades": "1893"
    },
    {
      "date": "2025-09-11",
      "bid": "370.70",
      "ask": "370.80",
      "open": "372.00",
      "high": "373.00",
      "low": "369.40",
      "close": "371.40",
      "average": "371.1662",
      "volume": "216212",
      "turnover": "80250705.95",
      "trades": "1981"
    },
    {
      "date": "2025-09-12",
      "bid": "370.30",
      "ask": "370.50",
      "open": "371.50",
      "high": "373.10",
      "low": "369.80",
      "close": "370.70",
      "average": "370.935",
      "volume": "275192",
      "turnover": "102086842.25",
      "trades": "2313"
    },
    {
      "date": "2025-09-15",
      "bid": "366.70",
      "ask": "366.90",
      "open": "372.40",
      "high": "375.50",
      "low": "365.60",
      "close": "366.70",
      "average": "369.4609",
      "volume": "300226",
      "turnover": "110962354.4",
      "trades": "2522"
    },
    {
      "date": "2025-09-16",
      "bid": "365.30",
      "ask": "365.50",
      "open": "366.90",
      "high": "369.50",
      "low": "364.80",
      "close": "365.60",
      "average": "366.8636",
      "volume": "228010",
      "turnover": "83649419.95",
      "trades": "1898"
    },
    {
      "date": "2025-09-17",
      "bid": "365.10",
      "ask": "365.40",
      "open": "365.50",
      "high": "367.50",
      "low": "364.00",
      "close": "365.40",
      "average": "365.5618",
      "volume": "222379",
      "turnover": "81295788.7",
      "trades": "1516"
    },
    {
      "date": "2025-09-18",
      "bid": "368.40",
      "ask": "368.60",
      "open": "366.30",
      "high": "370.40",
      "low": "366.20",
      "close": "368.10",
      "average": "368.5899",
      "volume": "170376",
      "turnover": "62797752.22",
      "trades": "1671"
    },
    {
      "date": "2025-09-19",
      "bid": "367.60",
      "ask": "367.70",
      "open": "368.60",
      "high": "372.00",
      "low": "367.40",
      "close": "368.40",
      "average": "368.666",
      "volume": "541298",
      "turnover": "199560537.4",
      "trades": "2514"
    },
    {
      "date": "2025-09-22",
      "bid": "368.60",
      "ask": "368.80",
      "open": "367.80",
      "high": "369.70",
      "low": "367.00",
      "close": "368.70",
      "average": "368.4775",
      "volume": "284657",
      "turnover": "104891504.35",
      "trades": "2391"
    },
    {
      "date": "2025-09-23",
      "bid": "375.80",
      "ask": "376.10",
      "open": "368.70",
      "high": "376.10",
      "low": "368.20",
      "close": "375.00",
      "average": "373.8787",
      "volume": "177786",
      "turnover": "66467822.5",
      "trades": "1806"
    },
    {
      "date": "2025-09-24",
      "bid": "371.20",
      "ask": "371.40",
      "open": "374.20",
      "high": "374.30",
      "low": "371.00",
      "close": "371.00",
      "average": "371.9277",
      "volume": "177064",
      "turnover": "65858267.15",
      "trades": "1681"
    },
    {
      "date": "2025-09-25",
      "bid": "366.50",
      "ask": "366.70",
      "open": "371.20",
      "high": "372.10",
      "low": "365.70",
      "close": "365.70",
      "average": "367.1314",
      "volume": "270456",
      "turnover": "99301484.9",
      "trades": "2343"
    },
    {
      "date": "2025-09-26",
      "bid": "373.10",
      "ask": "373.20",
      "open": "366.70",
      "high": "373.80",
      "low": "366.70",
      "close": "372.50",
      "average": "371.5792",
      "volume": "196651",
      "turnover": "73061969.09",
      "trades": "1928"
    },
    {
      "date": "2025-09-29",
      "bid": "372.70",
      "ask": "372.90",
      "open": "373.70",
      "high": "375.80",
      "low": "371.30",
      "close": "372.70",
      "average": "373.3852",
      "volume": "297997",
      "turnover": "111271534.65",
      "trades": "2840"
    },
    {
      "date": "2025-09-30",
      "bid": "373.10",
      "ask": "373.40",
      "open": "372.50",
      "high": "374.00",
      "low": "370.40",
      "close": "372.90",
      "average": "372.6971",
      "volume": "275841",
      "turnover": "102803634.15",
      "trades": "2479"
    },
    {
      "date": "2025-10-01",
      "bid": "373.80",
      "ask": "373.90",
      "open": "371.70",
      "high": "374.50",
      "low": "369.80",
      "close": "373.00",
      "average": "372.5922",
      "volume": "241709",
      "turnover": "90058603.15",
      "trades": "2182"
    },
    {
      "date": "2025-10-02",
      "bid": "378.40",
      "ask": "378.60",
      "open": "374.50",
      "high": "379.90",
      "low": "374.50",
      "close": "378.30",
      "average": "378.1691",
      "volume": "289643",
      "turnover": "109534268.35",
      "trades": "2733"
    },
    {
      "date": "2025-10-03",
      "bid": "382.50",
      "ask": "382.60",
      "open": "379.00",
      "high": "383.00",
      "low": "379.00",
      "close": "382.30",
      "average": "381.4495",
      "volume": "242853",
      "turnover": "92633712.25",
      "trades": "2463"
    },
    {
      "date": "2025-10-06",
      "bid": "384.30",
      "ask": "384.60",
      "open": "382.80",
      "high": "384.70",
      "low": "379.20",
      "close": "384.10",
      "average": "382.565",
      "volume": "362786",
      "turnover": "138780515.44",
      "trades": "3195"
    },
    {
      "date": "2025-10-07",
      "bid": "379.90",
      "ask": "380.10",
      "open": "384.60",
      "high": "384.60",
      "low": "378.90",
      "close": "380.00",
      "average": "380.5921",
      "volume": "245983",
      "turnover": "93621017.8",
      "trades": "2026"
    },
    {
      "date": "2025-10-08",
      "bid": "382.80",
      "ask": "383.00",
      "open": "379.90",
      "high": "383.00",
      "low": "378.10",
      "close": "382.30",
      "average": "381.4796",
      "volume": "282829",
      "turnover": "107893753.7",
      "trades": "2074"
    },
    {
      "date": "2025-10-09",
      "bid": "382.60",
      "ask": "382.70",
      "open": "383.00",
      "high": "384.60",
      "low": "382.00",
      "close": "383.10",
      "average": "383.0731",
      "volume": "221645",
      "turnover": "84907039.34",
      "trades": "1848"
    },
    {
      "date": "2025-10-10",
      "bid": "380.00",
      "ask": "380.30",
      "open": "383.10",
      "high": "386.50",
      "low": "379.70",
      "close": "380.50",
      "average": "382.6391",
      "volume": "291365",
      "turnover": "111496986.5",
      "trades": "2141"
    },
    {
      "date": "2025-10-13",
      "bid": "379.70",
      "ask": "379.90",
      "open": "380.50",
      "high": "383.00",
      "low": "378.50",
      "close": "380.00",
      "average": "380.282",
      "volume": "170291",
      "turnover": "64761481.95",
      "trades": "1813"
    },
    {
      "date": "2025-10-14",
      "bid": "381.20",
      "ask": "381.40",
      "open": "378.10",
      "high": "382.00",
      "low": "376.30",
      "close": "381.70",
      "average": "380.2708",
      "volume": "202484",
      "turnover": "76996097.9",
      "trades": "1663"
    },
    {
      "date": "2025-10-15",
      "bid": "385.80",
      "ask": "385.90",
      "open": "385.80",
      "high": "387.40",
      "low": "383.90",
      "close": "386.40",
      "average": "386.0576",
      "volume": "256415",
      "turnover": "98990218.05",
      "trades": "1985"
    },
    {
      "date": "2025-10-16",
      "bid": "388.50",
      "ask": "388.90",
      "open": "386.30",
      "high": "388.90",
      "low": "385.50",
      "close": "388.70",
      "average": "387.5893",
      "volume": "293608",
      "turnover": "113797347.4",
      "trades": "2121"
    },
    {
      "date": "2025-10-17",
      "bid": "384.70",
      "ask": "384.90",
      "open": "386.60",
      "high": "386.60",
      "low": "378.10",
      "close": "385.00",
      "average": "383.1124",
      "volume": "530113",
      "turnover": "203084583.2",
      "trades": "4407"
    },
    {
      "date": "2025-10-20",
      "bid": "390.50",
      "ask": "390.70",
      "open": "386.00",
      "high": "391.00",
      "low": "383.10",
      "close": "391.00",
      "average": "387.9632",
      "volume": "320245",
      "turnover": "123989339",
      "trades": "2080"
    },
    {
      "date": "2025-10-21",
      "bid": "392.10",
      "ask": "392.30",
      "open": "392.00",
      "high": "394.20",
      "low": "388.50",
      "close": "392.50",
      "average": "391.3755",
      "volume": "198731",
      "turnover": "77778417.75",
      "trades": "1805"
    },
    {
      "date": "2025-10-22",
      "bid": "392.20",
      "ask": "392.40",
      "open": "392.00",
      "high": "393.40",
      "low": "391.00",
      "close": "392.20",
      "average": "392.0241",
      "volume": "195165",
      "turnover": "76509119.55",
      "trades": "1450"
    },
    {
      "date": "2025-10-23",
      "bid": "395.90",
      "ask": "396.10",
      "open": "392.20",
      "high": "396.10",
      "low": "390.90",
      "close": "396.00",
      "average": "394.8595",
      "volume": "225806",
      "turnover": "89158806.5",
      "trades": "2012"
    },
    {
      "date": "2025-10-24",
      "bid": "398.70",
      "ask": "398.90",
      "open": "396.80",
      "high": "398.90",
      "low": "395.50",
      "close": "398.40",
      "average": "397.6526",
      "volume": "229170",
      "turnover": "91128217",
      "trades": "2347"
    },
    {
      "date": "2025-10-27",
      "bid": "398.80",
      "ask": "399.10",
      "open": "399.50",
      "high": "400.60",
      "low": "397.50",
      "close": "398.80",
      "average": "399.0279",
      "volume": "218995",
      "turnover": "87379973.05",
      "trades": "2501"
    },
    {
      "date": "2025-10-28",
      "bid": "396.70",
      "ask": "396.90",
      "open": "398.80",
      "high": "398.80",
      "low": "394.20",
      "close": "397.40",
      "average": "396.1062",
      "volume": "317843",
      "turnover": "125899320.9",
      "trades": "2550"
    },
    {
      "date": "2025-10-29",
      "bid": "397.10",
      "ask": "397.30",
      "open": "398.00",
      "high": "399.30",
      "low": "396.10",
      "close": "397.10",
      "average": "397.4005",
      "volume": "171113",
      "turnover": "68000780.9",
      "trades": "1874"
    },
    {
      "date": "2025-10-30",
      "bid": "398.90",
      "ask": "399.10",
      "open": "397.20",
      "high": "399.50",
      "low": "396.20",
      "close": "398.80",
      "average": "398.3541",
      "volume": "225783",
      "turnover": "89941254.9",
      "trades": "1914"
    },
    {
      "date": "2025-10-31",
      "bid": "395.80",
      "ask": "396.10",
      "open": "398.90",
      "high": "399.40",
      "low": "395.20",
      "close": "395.20",
      "average": "395.7758",
      "volume": "199651",
      "turnover": "79017503.7",
      "trades": "1435"
    },
    {
      "date": "2025-11-03",
      "bid": "395.90",
      "ask": "396.10",
      "open": "395.20",
      "high": "397.90",
      "low": "393.00",
      "close": "396.30",
      "average": "396.3718",
      "volume": "251366",
      "turnover": "99637102.35",
      "trades": "2593"
    },
    {
      "date": "2025-11-04",
      "bid": "392.90",
      "ask": "393.20",
      "open": "393.00",
      "high": "394.90",
      "low": "388.70",
      "close": "394.00",
      "average": "392.5511",
      "volume": "228459",
      "turnover": "89685443.32",
      "trades": "2211"
    },
    {
      "date": "2025-11-05",
      "bid": "396.90",
      "ask": "397.20",
      "open": "392.30",
      "high": "397.80",
      "low": "390.50",
      "close": "397.30",
      "average": "395.9391",
      "volume": "207795",
      "turnover": "82282287.55",
      "trades": "1853"
    },
    {
      "date": "2025-11-06",
      "bid": "395.30",
      "ask": "395.50",
      "open": "397.00",
      "high": "399.00",
      "low": "395.30",
      "close": "396.10",
      "average": "396.8694",
      "volume": "255230",
      "turnover": "101292790.55",
      "trades": "2188"
    },
    {
      "date": "2025-11-07",
      "bid": "393.40",
      "ask": "393.50",
      "open": "396.30",
      "high": "398.20",
      "low": "392.00",
      "close": "394.60",
      "average": "394.4521",
      "volume": "268538",
      "turnover": "105925412.4",
      "trades": "1995"
    },
    {
      "date": "2025-11-10",
      "bid": "400.20",
      "ask": "400.50",
      "open": "398.50",
      "high": "401.00",
      "low": "398.50",
      "close": "399.70",
      "average": "399.5745",
      "volume": "288401",
      "turnover": "115237681.6",
      "trades": "2532"
    },
    {
      "date": "2025-11-11",
      "bid": "407.10",
      "ask": "407.30",
      "open": "400.90",
      "high": "407.40",
      "low": "400.90",
      "close": "406.60",
      "average": "404.9333",
      "volume": "255994",
      "turnover": "103660214.8",
      "trades": "2341"
    },
    {
      "date": "2025-11-12",
      "bid": "407.10",
      "ask": "407.20",
      "open": "407.60",
      "high": "409.30",
      "low": "404.60",
      "close": "407.70",
      "average": "406.9182",
      "volume": "258672",
      "turnover": "105174819.9",
      "trades": "2364"
    },
    {
      "date": "2025-11-13",
      "bid": "405.60",
      "ask": "405.80",
      "open": "408.80",
      "high": "409.50",
      "low": "404.20",
      "close": "404.20",
      "average": "405.9562",
      "volume": "216450",
      "turnover": "87869311.8",
      "trades": "2147"
    },
    {
      "date": "2025-11-14",
      "bid": "401.20",
      "ask": "401.40",
      "open": "402.30",
      "high": "402.60",
      "low": "396.60",
      "close": "401.50",
      "average": "399.6158",
      "volume": "283237",
      "turnover": "113185959.7",
      "trades": "3524"
    },
    {
      "date": "2025-11-17",
      "bid": "398.40",
      "ask": "398.60",
      "open": "401.50",
      "high": "401.80",
      "low": "398.10",
      "close": "398.10",
      "average": "399.5676",
      "volume": "182908",
      "turnover": "73084491.7",
      "trades": "1987"
    },
    {
      "date": "2025-11-18",
      "bid": "386.00",
      "ask": "386.30",
      "open": "394.10",
      "high": "394.10",
      "low": "385.00",
      "close": "386.40",
      "average": "388.6139",
      "volume": "328016",
      "turnover": "127473087.9",
      "trades": "3854"
    },
    {
      "date": "2025-11-19",
      "bid": "391.60",
      "ask": "391.90",
      "open": "386.50",
      "high": "392.80",
      "low": "386.50",
      "close": "390.90",
      "average": "390.2967",
      "volume": "195945",
      "turnover": "76475636.9",
      "trades": "2192"
    },
    {
      "date": "2025-11-20",
      "bid": "391.00",
      "ask": "391.30",
      "open": "396.00",
      "high": "396.00",
      "low": "391.00",
      "close": "391.00",
      "average": "391.3574",
      "volume": "3701537",
      "turnover": "1448626794.85",
      "trades": "1913"
    },
    {
      "date": "2025-11-21",
      "bid": "390.00",
      "ask": "390.20",
      "open": "385.00",
      "high": "391.20",
      "low": "383.00",
      "close": "390.00",
      "average": "388.6774",
      "volume": "958590",
      "turnover": "372585145.9",
      "trades": "5133"
    },
    {
      "date": "2025-11-24",
      "bid": "396.50",
      "ask": "396.60",
      "open": "392.00",
      "high": "397.10",
      "low": "392.00",
      "close": "395.00",
      "average": "394.7729",
      "volume": "682897",
      "turnover": "269603692.64",
      "trades": "3418"
    },
    {
      "date": "2025-11-25",
      "bid": "400.00",
      "ask": "400.20",
      "open": "396.10",
      "high": "400.90",
      "low": "394.80",
      "close": "400.00",
      "average": "399.0743",
      "volume": "456887",
      "turnover": "182332344.8",
      "trades": "4068"
    },
    {
      "date": "2025-11-26",
      "bid": "402.20",
      "ask": "402.40",
      "open": "401.10",
      "high": "403.20",
      "low": "400.30",
      "close": "402.00",
      "average": "401.7869",
      "volume": "601295",
      "turnover": "241579995.55",
      "trades": "4430"
    },
    {
      "date": "2025-11-27",
      "bid": "401.20",
      "ask": "401.50",
      "open": "402.80",
      "high": "404.00",
      "low": "400.40",
      "close": "400.70",
      "average": "401.9234",
      "volume": "323942",
      "turnover": "130199871.8",
      "trades": "2777"
    },
    {
      "date": "2025-11-28",
      "bid": "397.40",
      "ask": "397.60",
      "open": "401.50",
      "high": "401.70",
      "low": "396.10",
      "close": "396.70",
      "average": "397.3959",
      "volume": "630152",
      "turnover": "250422153.5",
      "trades": "3508"
    },
    {
      "date": "2025-12-01",
      "bid": "393.70",
      "ask": "394.00",
      "open": "396.70",
      "high": "396.70",
      "low": "391.50",
      "close": "393.60",
      "average": "393.4629",
      "volume": "415073",
      "turnover": "163316103.05",
      "trades": "3320"
    },
    {
      "date": "2025-12-02",
      "bid": "392.80",
      "ask": "392.90",
      "open": "394.20",
      "high": "395.70",
      "low": "391.90",
      "close": "393.10",
      "average": "393.9665",
      "volume": "305903",
      "turnover": "120517796.25",
      "trades": "2855"
    },
    {
      "date": "2025-12-03",
      "bid": "391.20",
      "ask": "391.40",
      "open": "393.00",
      "high": "394.80",
      "low": "391.10",
      "close": "392.00",
      "average": "392.5244",
      "volume": "465355",
      "turnover": "182672557.5",
      "trades": "2939"
    },
    {
      "date": "2025-12-04",
      "bid": "395.20",
      "ask": "395.40",
      "open": "394.30",
      "high": "395.90",
      "low": "393.50",
      "close": "395.50",
      "average": "395.2303",
      "volume": "424168",
      "turnover": "167646951",
      "trades": "2925"
    },
    {
      "date": "2025-12-05",
      "bid": "400.70",
      "ask": "400.80",
      "open": "396.00",
      "high": "401.60",
      "low": "394.50",
      "close": "400.80",
      "average": "398.3258",
      "volume": "460253",
      "turnover": "183266603.7",
      "trades": "2691"
    },
    {
      "date": "2025-12-08",
      "bid": "399.20",
      "ask": "399.40",
      "open": "400.80",
      "high": "402.40",
      "low": "397.20",
      "close": "399.40",
      "average": "399.647",
      "volume": "327959",
      "turnover": "131060864.8",
      "trades": "2868"
    },
    {
      "date": "2025-12-09",
      "bid": "397.60",
      "ask": "397.80",
      "open": "399.40",
      "high": "401.70",
      "low": "397.30",
      "close": "398.60",
      "average": "398.5655",
      "volume": "269616",
      "turnover": "107459726.3",
      "trades": "1907"
    },
    {
      "date": "2025-12-10",
      "bid": "398.50",
      "ask": "398.80",
      "open": "397.80",
      "high": "399.50",
      "low": "395.10",
      "close": "398.70",
      "average": "397.9889",
      "volume": "276048",
      "turnover": "109863563.45",
      "trades": "2083"
    },
    {
      "date": "2025-12-11",
      "bid": "402.90",
      "ask": "403.10",
      "open": "399.00",
      "high": "404.50",
      "low": "397.40",
      "close": "402.90",
      "average": "402.7187",
      "volume": "443331",
      "turnover": "178537027.85",
      "trades": "2602"
    },
    {
      "date": "2025-12-12",
      "bid": "402.80",
      "ask": "403.00",
      "open": "404.50",
      "high": "406.60",
      "low": "402.60",
      "close": "403.50",
      "average": "404.763",
      "volume": "283320",
      "turnover": "114674452.95",
      "trades": "2336"
    },
    {
      "date": "2025-12-15",
      "bid": "405.70",
      "ask": "405.90",
      "open": "404.30",
      "high": "407.40",
      "low": "404.10",
      "close": "405.00",
      "average": "405.6897",
      "volume": "306262",
      "turnover": "124247555.9",
      "trades": "2599"
    },
    {
      "date": "2025-12-16",
      "bid": "404.00",
      "ask": "404.30",
      "open": "404.90",
      "high": "406.30",
      "low": "403.10",
      "close": "403.10",
      "average": "403.8846",
      "volume": "260029",
      "turnover": "105022001.1",
      "trades": "2145"
    },
    {
      "date": "2025-12-17",
      "bid": "401.60",
      "ask": "402.30",
      "open": "404.30",
      "high": "405.60",
      "low": "400.70",
      "close": "402.00",
      "average": "402.2213",
      "volume": "330602",
      "turnover": "132978452.2",
      "trades": "2267"
    },
    {
      "date": "2025-12-18",
      "bid": "407.30",
      "ask": "407.60",
      "open": "402.00",
      "high": "407.50",
      "low": "400.50",
      "close": "407.20",
      "average": "405.8876",
      "volume": "256094",
      "turnover": "103943754.45",
      "trades": "2452"
    },
    {
      "date": "2025-12-19",
      "bid": "408.40",
      "ask": "408.60",
      "open": "407.30",
      "high": "409.40",
      "low": "405.60",
      "close": "408.20",
      "average": "407.9948",
      "volume": "424135",
      "turnover": "173042714.9",
      "trades": "2971"
    },
    {
      "date": "2025-12-22",
      "bid": "409.60",
      "ask": "409.80",
      "open": "408.50",
      "high": "410.40",
      "low": "407.50",
      "close": "409.60",
      "average": "409.1434",
      "volume": "186241",
      "turnover": "76199226.7",
      "trades": "2036"
    },
    {
      "date": "2025-12-23",
      "bid": "410.80",
      "ask": "411.10",
      "open": "409.80",
      "high": "411.70",
      "low": "409.00",
      "close": "411.40",
      "average": "411.022",
      "volume": "224664",
      "turnover": "92341028.7",
      "trades": "2427"
    },
    {
      "date": "2025-12-29",
      "bid": "411.70",
      "ask": "411.90",
      "open": "412.20",
      "high": "413.30",
      "low": "410.00",
      "close": "412.20",
      "average": "411.9329",
      "volume": "222731",
      "turnover": "91750137.4",
      "trades": "2853"
    },
    {
      "date": "2025-12-30",
      "bid": "415.60",
      "ask": "415.70",
      "open": "412.20",
      "high": "416.10",
      "low": "411.40",
      "close": "415.00",
      "average": "414.3789",
      "volume": "222393",
      "turnover": "92155862.5",
      "trades": "2521"
    },
    {
      "date": "2026-01-02",
      "bid": "411.30",
      "ask": "411.50",
      "open": "415.70",
      "high": "419.00",
      "low": "411.10",
      "close": "411.20",
      "average": "414.3924",
      "volume": "241178",
      "turnover": "99946338.85",
      "trades": "3259"
    },
    {
      "date": "2026-01-05",
      "bid": "411.90",
      "ask": "412.20",
      "open": "412.00",
      "high": "415.60",
      "low": "410.80",
      "close": "412.40",
      "average": "412.8643",
      "volume": "208081",
      "turnover": "85912409.85",
      "trades": "2318"
    },
    {
      "date": "2026-01-07",
      "bid": "428.80",
      "ask": "428.90",
      "open": "417.60",
      "high": "429.30",
      "low": "417.60",
      "close": "428.90",
      "average": "427.007",
      "volume": "588263",
      "turnover": "251194701.85",
      "trades": "4686"
    },
    {
      "date": "2026-01-08",
      "bid": "423.00",
      "ask": "423.20",
      "open": "428.90",
      "high": "429.00",
      "low": "422.10",
      "close": "422.90",
      "average": "423.7204",
      "volume": "318779",
      "turnover": "135074657",
      "trades": "3112"
    },
    {
      "date": "2026-01-09",
      "bid": "429.10",
      "ask": "429.20",
      "open": "425.20",
      "high": "429.80",
      "low": "421.60",
      "close": "429.80",
      "average": "427.7584",
      "volume": "275537",
      "turnover": "117876673.65",
      "trades": "2352"
    },
    {
      "date": "2026-01-12",
      "bid": "427.20",
      "ask": "427.30",
      "open": "429.20",
      "high": "429.20",
      "low": "425.40",
      "close": "426.30",
      "average": "426.8078",
      "volume": "275367",
      "turnover": "117529020.35",
      "trades": "2988"
    },
    {
      "date": "2026-01-13",
      "bid": "429.30",
      "ask": "429.50",
      "open": "427.30",
      "high": "430.00",
      "low": "425.00",
      "close": "429.80",
      "average": "428.307",
      "volume": "378835",
      "turnover": "162259468.69",
      "trades": "2954"
    },
    {
      "date": "2026-01-14",
      "bid": "430.80",
      "ask": "431.10",
      "open": "430.50",
      "high": "435.00",
      "low": "428.30",
      "close": "431.80",
      "average": "431.3999",
      "volume": "360553",
      "turnover": "155538349",
      "trades": "3380"
    },
    {
      "date": "2026-01-15",
      "bid": "441.30",
      "ask": "441.40",
      "open": "432.80",
      "high": "441.40",
      "low": "432.80",
      "close": "440.50",
      "average": "438.0135",
      "volume": "427122",
      "turnover": "187107851.15",
      "trades": "3231"
    },
    {
      "date": "2026-01-16",
      "bid": "440.70",
      "ask": "440.90",
      "open": "441.40",
      "high": "441.80",
      "low": "435.70",
      "close": "441.80",
      "average": "440.0237",
      "volume": "478622",
      "turnover": "210592085.35",
      "trades": "3741"
    },
    {
      "date": "2026-01-19",
      "bid": "424.70",
      "ask": "424.80",
      "open": "433.50",
      "high": "434.00",
      "low": "420.80",
      "close": "426.00",
      "average": "425.4911",
      "volume": "804586",
      "turnover": "342327049.14",
      "trades": "8087"
    },
    {
      "date": "2026-01-20",
      "bid": "423.40",
      "ask": "423.60",
      "open": "423.50",
      "high": "424.60",
      "low": "418.40",
      "close": "424.50",
      "average": "421.9614",
      "volume": "395944",
      "turnover": "167069087.3",
      "trades": "4109"
    },
    {
      "date": "2026-01-21",
      "bid": "427.50",
      "ask": "427.70",
      "open": "423.40",
      "high": "428.90",
      "low": "421.10",
      "close": "428.90",
      "average": "426.4476",
      "volume": "317358",
      "turnover": "135319959.8",
      "trades": "2874"
    },
    {
      "date": "2026-01-22",
      "bid": "432.80",
      "ask": "433.00",
      "open": "436.30",
      "high": "437.80",
      "low": "432.60",
      "close": "432.80",
      "average": "433.9211",
      "volume": "361610",
      "turnover": "156910120.1",
      "trades": "3212"
    },
    {
      "date": "2026-01-23",
      "bid": "432.20",
      "ask": "432.40",
      "open": "433.00",
      "high": "433.50",
      "low": "430.20",
      "close": "432.80",
      "average": "432.0532",
      "volume": "255697",
      "turnover": "110470816.95",
      "trades": "2876"
    },
    {
      "date": "2026-01-26",
      "bid": "433.10",
      "ask": "433.30",
      "open": "432.80",
      "high": "434.70",
      "low": "431.00",
      "close": "433.90",
      "average": "433.3141",
      "volume": "343053",
      "turnover": "148606135.3",
      "trades": "3495"
    },
    {
      "date": "2026-01-27",
      "bid": "439.10",
      "ask": "439.30",
      "open": "435.90",
      "high": "439.80",
      "low": "435.20",
      "close": "439.70",
      "average": "438.5179",
      "volume": "385956",
      "turnover": "169246580.9",
      "trades": "3667"
    },
    {
      "date": "2026-01-28",
      "bid": "439.50",
      "ask": "439.70",
      "open": "440.30",
      "high": "443.70",
      "low": "437.60",
      "close": "439.80",
      "average": "440.5603",
      "volume": "359099",
      "turnover": "158207788.44",
      "trades": "3884"
    },
    {
      "date": "2026-01-29",
      "bid": "445.30",
      "ask": "445.50",
      "open": "440.50",
      "high": "449.30",
      "low": "440.50",
      "close": "444.70",
      "average": "445.7497",
      "volume": "402555",
      "turnover": "179441998.5",
      "trades": "3624"
    },
    {
      "date": "2026-01-30",
      "bid": "446.00",
      "ask": "446.20",
      "open": "445.30",
      "high": "447.30",
      "low": "443.80",
      "close": "445.80",
      "average": "445.6937",
      "volume": "281877",
      "turnover": "125631517.05",
      "trades": "2879"
    },
    {
      "date": "2026-02-02",
      "bid": "450.70",
      "ask": "451.00",
      "open": "441.80",
      "high": "452.30",
      "low": "438.60",
      "close": "450.00",
      "average": "447.7908",
      "volume": "420361",
      "turnover": "188219337.75",
      "trades": "3702"
    },
    {
      "date": "2026-02-03",
      "bid": "461.80",
      "ask": "462.00",
      "open": "452.00",
      "high": "462.70",
      "low": "452.00",
      "close": "462.70",
      "average": "460.5548",
      "volume": "470172",
      "turnover": "216526668.95",
      "trades": "3791"
    },
    {
      "date": "2026-02-04",
      "bid": "471.00",
      "ask": "471.30",
      "open": "462.70",
      "high": "473.20",
      "low": "461.70",
      "close": "471.50",
      "average": "470.2118",
      "volume": "559591",
      "turnover": "263109005.4",
      "trades": "5291"
    },
    {
      "date": "2026-02-05",
      "bid": "472.60",
      "ask": "472.70",
      "open": "471.30",
      "high": "473.20",
      "low": "468.00",
      "close": "473.20",
      "average": "472.1412",
      "volume": "636913",
      "turnover": "300699595.25",
      "trades": "3991"
    },
    {
      "date": "2026-02-06",
      "bid": "482.50",
      "ask": "482.70",
      "open": "473.00",
      "high": "485.90",
      "low": "469.70",
      "close": "484.10",
      "average": "479.7376",
      "volume": "692685",
      "turnover": "332341868.8",
      "trades": "4959"
    },
    {
      "date": "2026-02-09",
      "bid": "488.50",
      "ask": "488.60",
      "open": "485.00",
      "high": "490.80",
      "low": "482.00",
      "close": "490.80",
      "average": "486.8534",
      "volume": "2581513",
      "turnover": "1251273262.5",
      "trades": "9656"
    },
    {
      "date": "2026-02-10",
      "bid": "487.90",
      "ask": "488.00",
      "open": "490.60",
      "high": "490.60",
      "low": "486.40",
      "close": "488.80",
      "average": "488.2486",
      "volume": "969624",
      "turnover": "473408492.5",
      "trades": "8769"
    },
    {
      "date": "2026-02-11",
      "bid": "489.10",
      "ask": "489.40",
      "open": "488.00",
      "high": "491.20",
      "low": "484.20",
      "close": "489.50",
      "average": "487.9849",
      "volume": "1202578",
      "turnover": "586826923.75",
      "trades": "9752"
    },
    {
      "date": "2026-02-12",
      "bid": "485.10",
      "ask": "485.30",
      "open": "490.60",
      "high": "491.00",
      "low": "484.90",
      "close": "485.20",
      "average": "487.4213",
      "volume": "906016",
      "turnover": "441625548.7",
      "trades": "7563"
    },
    {
      "date": "2026-02-13",
      "bid": "479.30",
      "ask": "479.40",
      "open": "485.00",
      "high": "485.00",
      "low": "477.00",
      "close": "479.90",
      "average": "479.8398",
      "volume": "612907",
      "turnover": "294096779.55",
      "trades": "5228"
    },
    {
      "date": "2026-02-16",
      "bid": "477.40",
      "ask": "477.60",
      "open": "480.90",
      "high": "481.40",
      "low": "477.10",
      "close": "477.60",
      "average": "479.4903",
      "volume": "520586",
      "turnover": "249629170.65",
      "trades": "5032"
    },
    {
      "date": "2026-02-17",
      "bid": "477.10",
      "ask": "477.20",
      "open": "477.40",
      "high": "478.20",
      "low": "473.50",
      "close": "477.70",
      "average": "476.4149",
      "volume": "981100",
      "turnover": "467384405.3",
      "trades": "8132"
    },
    {
      "date": "2026-02-18",
      "bid": "479.30",
      "ask": "479.40",
      "open": "478.50",
      "high": "483.80",
      "low": "478.00",
      "close": "480.90",
      "average": "480.2429",
      "volume": "1018906",
      "turnover": "489277291.6",
      "trades": "7089"
    },
    {
      "date": "2026-02-19",
      "bid": "483.90",
      "ask": "484.20",
      "open": "480.90",
      "high": "486.50",
      "low": "480.20",
      "close": "484.20",
      "average": "484.1017",
      "volume": "518774",
      "turnover": "251155305.1",
      "trades": "3859"
    },
    {
      "date": "2026-02-20",
      "bid": "487.70",
      "ask": "487.90",
      "open": "486.00",
      "high": "489.50",
      "low": "482.30",
      "close": "488.30",
      "average": "486.9973",
      "volume": "316170",
      "turnover": "153975503.94",
      "trades": "3099"
    },
    {
      "date": "2026-02-23",
      "bid": "489.00",
      "ask": "489.20",
      "open": "488.30",
      "high": "492.60",
      "low": "487.00",
      "close": "489.80",
      "average": "489.8503",
      "volume": "372371",
      "turnover": "182407913.1",
      "trades": "3410"
    },
    {
      "date": "2026-02-24",
      "bid": "496.00",
      "ask": "496.20",
      "open": "490.80",
      "high": "497.30",
      "low": "490.70",
      "close": "495.80",
      "average": "495.0421",
      "volume": "462646",
      "turnover": "229008106.75",
      "trades": "3726"
    },
    {
      "date": "2026-02-25",
      "bid": "498.40",
      "ask": "498.60",
      "open": "497.70",
      "high": "502.60",
      "low": "494.50",
      "close": "498.60",
      "average": "499.1672",
      "volume": "467116",
      "turnover": "233172960.8",
      "trades": "4607"
    },
    {
      "date": "2026-02-26",
      "bid": "505.60",
      "ask": "506.00",
      "open": "498.90",
      "high": "508.80",
      "low": "498.90",
      "close": "506.00",
      "average": "505.7621",
      "volume": "695086",
      "turnover": "351573006.3",
      "trades": "5987"
    },
    {
      "date": "2026-02-27",
      "bid": "510.80",
      "ask": "511.20",
      "open": "506.00",
      "high": "512.20",
      "low": "506.00",
      "close": "511.80",
      "average": "510.9688",
      "volume": "991529",
      "turnover": "506595013.6",
      "trades": "5842"
    },
    {
      "date": "2026-03-02",
      "bid": "498.50",
      "ask": "498.90",
      "open": "500.00",
      "high": "502.20",
      "low": "492.60",
      "close": "499.90",
      "average": "496.6909",
      "volume": "778682",
      "turnover": "387511269.6",
      "trades": "8916"
    },
    {
      "date": "2026-03-03",
      "bid": "487.40",
      "ask": "487.80",
      "open": "494.00",
      "high": "494.40",
      "low": "478.80",
      "close": "488.10",
      "average": "485.6675",
      "volume": "771668",
      "turnover": "374773858.3",
      "trades": "8814"
    },
    {
      "date": "2026-03-04",
      "bid": "494.70",
      "ask": "494.90",
      "open": "487.40",
      "high": "496.70",
      "low": "486.60",
      "close": "495.10",
      "average": "492.6401",
      "volume": "658503",
      "turnover": "324303528.7",
      "trades": "5095"
    },
    {
      "date": "2026-03-05",
      "bid": "487.60",
      "ask": "487.90",
      "open": "493.30",
      "high": "498.60",
      "low": "487.40",
      "close": "487.40",
      "average": "491.6029",
      "volume": "480876",
      "turnover": "236452620.05",
      "trades": "4740"
    },
    {
      "date": "2026-03-06",
      "bid": "481.60",
      "ask": "481.80",
      "open": "488.80",
      "high": "492.10",
      "low": "477.40",
      "close": "482.00",
      "average": "483.2574",
      "volume": "460547",
      "turnover": "222574492.55",
      "trades": "4252"
    },
    {
      "date": "2026-03-09",
      "bid": "473.50",
      "ask": "473.70",
      "open": "468.00",
      "high": "475.60",
      "low": "464.50",
      "close": "475.30",
      "average": "472.7363",
      "volume": "680040",
      "turnover": "321442987.5",
      "trades": "5952"
    },
    {
      "date": "2026-03-10",
      "bid": "492.30",
      "ask": "492.50",
      "open": "488.00",
      "high": "494.10",
      "low": "485.40",
      "close": "492.00",
      "average": "490.625",
      "volume": "419599",
      "turnover": "205861637.95",
      "trades": "3643"
    },
    {
      "date": "2026-03-11",
      "bid": "485.70",
      "ask": "485.80",
      "open": "490.10",
      "high": "491.20",
      "low": "484.90",
      "close": "486.70",
      "average": "487.7729",
      "volume": "431266",
      "turnover": "210363203.5",
      "trades": "4618"
    },
    {
      "date": "2026-03-12",
      "bid": "489.10",
      "ask": "489.30",
      "open": "486.00",
      "high": "493.50",
      "low": "483.30",
      "close": "489.50",
      "average": "488.9317",
      "volume": "634139",
      "turnover": "310011683.39",
      "trades": "4607"
    },
    {
      "date": "2026-03-13",
      "bid": "478.10",
      "ask": "478.50",
      "open": "486.10",
      "high": "489.60",
      "low": "478.00",
      "close": "478.50",
      "average": "482.7756",
      "volume": "419999",
      "turnover": "202775747.85",
      "trades": "4366"
    },
    {
      "date": "2026-03-16",
      "bid": "478.10",
      "ask": "478.30",
      "open": "478.20",
      "high": "482.60",
      "low": "473.40",
      "close": "479.30",
      "average": "478.6331",
      "volume": "422617",
      "turnover": "202278687.85",
      "trades": "3896"
    },
    {
      "date": "2026-03-17",
      "bid": "475.90",
      "ask": "476.10",
      "open": "478.30",
      "high": "480.70",
      "low": "475.20",
      "close": "475.30",
      "average": "476.7834",
      "volume": "412535",
      "turnover": "196704184.24",
      "trades": "4799"
    },
    {
      "date": "2026-03-18",
      "bid": "472.60",
      "ask": "472.90",
      "open": "478.60",
      "high": "484.60",
      "low": "471.80",
      "close": "472.00",
      "average": "475.3345",
      "volume": "658829",
      "turnover": "313298942.8",
      "trades": "5323"
    },
    {
      "date": "2026-03-19",
      "bid": "456.60",
      "ask": "457.20",
      "open": "465.00",
      "high": "465.00",
      "low": "455.10",
      "close": "455.20",
      "average": "458.2867",
      "volume": "1056047",
      "turnover": "484289254",
      "trades": "8366"
    },
    {
      "date": "2026-03-20",
      "bid": "444.00",
      "ask": "444.40",
      "open": "461.70",
      "high": "462.20",
      "low": "443.20",
      "close": "446.60",
      "average": "447.7845",
      "volume": "1885458",
      "turnover": "844340388.2",
      "trades": "6022"
    },
    {
      "date": "2026-03-23",
      "bid": "448.40",
      "ask": "448.90",
      "open": "435.90",
      "high": "456.00",
      "low": "430.90",
      "close": "446.50",
      "average": "444.5526",
      "volume": "928407",
      "turnover": "412683652.05",
      "trades": "8602"
    },
    {
      "date": "2026-03-24",
      "bid": "449.40",
      "ask": "449.60",
      "open": "448.30",
      "high": "451.40",
      "low": "442.00",
      "close": "451.40",
      "average": "448.9967",
      "volume": "444818",
      "turnover": "199708614.45",
      "trades": "2930"
    },
    {
      "date": "2026-03-25",
      "bid": "456.50",
      "ask": "457.00",
      "open": "456.00",
      "high": "462.50",
      "low": "454.70",
      "close": "458.70",
      "average": "458.655",
      "volume": "543871",
      "turnover": "249458012.35",
      "trades": "3827"
    },
    {
      "date": "2026-03-26",
      "bid": "455.20",
      "ask": "455.30",
      "open": "456.20",
      "high": "458.00",
      "low": "452.30",
      "close": "455.70",
      "average": "455.4777",
      "volume": "452117",
      "turnover": "205924063.15",
      "trades": "3702"
    },
    {
      "date": "2026-03-27",
      "bid": "451.90",
      "ask": "452.30",
      "open": "455.70",
      "high": "456.70",
      "low": "449.20",
      "close": "452.00",
      "average": "451.9183",
      "volume": "444182",
      "turnover": "200733025.6",
      "trades": "4225"
    },
    {
      "date": "2026-03-30",
      "bid": "452.40",
      "ask": "452.60",
      "open": "452.00",
      "high": "452.80",
      "low": "446.60",
      "close": "452.20",
      "average": "451.1686",
      "volume": "800771",
      "turnover": "361276678.85",
      "trades": "4798"
    },
    {
      "date": "2026-03-31",
      "bid": "461.80",
      "ask": "462.20",
      "open": "453.80",
      "high": "464.10",
      "low": "453.30",
      "close": "463.00",
      "average": "462.0054",
      "volume": "660199",
      "turnover": "305007470.7",
      "trades": "3608"
    },
    {
      "date": "2026-04-01",
      "bid": "472.10",
      "ask": "472.40",
      "open": "478.60",
      "high": "479.00",
      "low": "469.80",
      "close": "471.90",
      "average": "472.883",
      "volume": "562576",
      "turnover": "266053087.4",
      "trades": "4296"
    },
    {
      "date": "2026-04-02",
      "bid": "464.60",
      "ask": "464.90",
      "open": "463.80",
      "high": "467.90",
      "low": "460.50",
      "close": "464.40",
      "average": "464.6476",
      "volume": "360146",
      "turnover": "167341873.55",
      "trades": "2977"
    },
    {
      "date": "2026-04-07",
      "bid": "464.80",
      "ask": "465.40",
      "open": "473.60",
      "high": "475.40",
      "low": "463.50",
      "close": "466.60",
      "average": "469.3818",
      "volume": "508096",
      "turnover": "238528260.9",
      "trades": "5182"
    },
    {
      "date": "2026-04-08",
      "bid": "485.90",
      "ask": "486.60",
      "open": "485.70",
      "high": "491.10",
      "low": "483.70",
      "close": "487.10",
      "average": "486.8458",
      "volume": "656260",
      "turnover": "319495987.89",
      "trades": "4634"
    },
    {
      "date": "2026-04-09",
      "bid": "486.10",
      "ask": "486.30",
      "open": "486.60",
      "high": "487.10",
      "low": "482.80",
      "close": "486.40",
      "average": "485.7011",
      "volume": "471038",
      "turnover": "228779035.75",
      "trades": "3867"
    },
    {
      "date": "2026-04-10",
      "bid": "497.10",
      "ask": "498.00",
      "open": "489.00",
      "high": "499.30",
      "low": "485.70",
      "close": "499.30",
      "average": "496.3864",
      "volume": "540419",
      "turnover": "268161333.55",
      "trades": "4443"
    },
    {
      "date": "2026-04-13",
      "bid": "492.00",
      "ask": "492.40",
      "open": "491.40",
      "high": "492.70",
      "low": "480.40",
      "close": "491.10",
      "average": "487.1062",
      "volume": "1003484",
      "turnover": "488733982.15",
      "trades": "8047"
    },
    {
      "date": "2026-04-14",
      "bid": "489.30",
      "ask": "489.50",
      "open": "484.40",
      "high": "490.40",
      "low": "484.30",
      "close": "490.40",
      "average": "488.5065",
      "volume": "538844",
      "turnover": "263222777.9",
      "trades": "4632"
    },
    {
      "date": "2026-04-15",
      "bid": "491.50",
      "ask": "491.60",
      "open": "490.60",
      "high": "494.80",
      "low": "488.60",
      "close": "492.70",
      "average": "492.0869",
      "volume": "464376",
      "turnover": "228504917.9",
      "trades": "3670"
    },
    {
      "date": "2026-04-16",
      "bid": "491.30",
      "ask": "491.60",
      "open": "495.00",
      "high": "495.00",
      "low": "488.80",
      "close": "491.80",
      "average": "491.4744",
      "volume": "396308",
      "turnover": "194773670.25",
      "trades": "3418"
    },
    {
      "date": "2026-04-17",
      "bid": "503.00",
      "ask": "503.20",
      "open": "491.40",
      "high": "504.20",
      "low": "490.40",
      "close": "502.60",
      "average": "498.6357",
      "volume": "678182",
      "turnover": "338159535.18",
      "trades": "5105"
    },
    {
      "date": "2026-04-20",
      "bid": "497.00",
      "ask": "497.40",
      "open": "497.00",
      "high": "499.00",
      "low": "493.50",
      "close": "496.30",
      "average": "496.9664",
      "volume": "460116",
      "turnover": "228670479.95",
      "trades": "6478"
    },
    {
      "date": "2026-04-21",
      "bid": "493.10",
      "ask": "494.00",
      "open": "497.40",
      "high": "500.80",
      "low": "492.30",
      "close": "492.40",
      "average": "495.5418",
      "volume": "452361",
      "turnover": "224177068.15",
      "trades": "3062"
    },
    {
      "date": "2026-04-22",
      "bid": "492.30",
      "ask": "492.90",
      "open": "495.00",
      "high": "495.90",
      "low": "489.10",
      "close": "492.90",
      "average": "492.5828",
      "volume": "443624",
      "turnover": "218520001.8",
      "trades": "3336"
    },
    {
      "date": "2026-04-23",
      "bid": "488.70",
      "ask": "489.00",
      "open": "490.00",
      "high": "493.00",
      "low": "487.30",
      "close": "488.00",
      "average": "488.9864",
      "volume": "359040",
      "turnover": "175570669.6",
      "trades": "3110"
    },
    {
      "date": "2026-04-24",
      "bid": "482.10",
      "ask": "482.40",
      "open": "485.70",
      "high": "489.00",
      "low": "480.60",
      "close": "480.60",
      "average": "482.9551",
      "volume": "506781",
      "turnover": "244779982.25",
      "trades": "4260"
    },
    {
      "date": "2026-04-27",
      "bid": "478.70",
      "ask": "478.90",
      "open": "481.50",
      "high": "483.90",
      "low": "477.70",
      "close": "480.00",
      "average": "480.3042",
      "volume": "339220",
      "turnover": "162933116.9",
      "trades": "3180"
    },
    {
      "date": "2026-04-28",
      "bid": "479.60",
      "ask": "479.90",
      "open": "480.00",
      "high": "483.60",
      "low": "475.70",
      "close": "480.00",
      "average": "479.9398",
      "volume": "351379",
      "turnover": "168649237.35",
      "trades": "2726"
    },
    {
      "date": "2026-04-29",
      "bid": "472.60",
      "ask": "473.20",
      "open": "480.00",
      "high": "480.80",
      "low": "472.50",
      "close": "474.10",
      "average": "475.5417",
      "volume": "308124",
      "turnover": "146548027.1",
      "trades": "3782"
    },
    {
      "date": "2026-04-30",
      "bid": "481.10",
      "ask": "481.20",
      "open": "469.40",
      "high": "482.10",
      "low": "467.40",
      "close": "482.10",
      "average": "479.5662",
      "volume": "447631",
      "turnover": "214614407.1",
      "trades": "2581"
    },
    {
      "date": "2026-05-04",
      "bid": "468.70",
      "ask": "469.00",
      "open": "485.00",
      "high": "486.00",
      "low": "468.50",
      "close": "469.10",
      "average": "474.4759",
      "volume": "517682",
      "turnover": "245646951.5",
      "trades": "5369"
    },
    {
      "date": "2026-05-05",
      "bid": "476.50",
      "ask": "477.40",
      "open": "469.90",
      "high": "477.90",
      "low": "469.90",
      "close": "477.80",
      "average": "475.8361",
      "volume": "354827",
      "turnover": "168836899.44",
      "trades": "2594"
    },
    {
      "date": "2026-05-06",
      "bid": "497.70",
      "ask": "498.30",
      "open": "483.10",
      "high": "498.70",
      "low": "482.90",
      "close": "496.50",
      "average": "494.3958",
      "volume": "499301",
      "turnover": "246833485.1",
      "trades": "4383"
    },
    {
      "date": "2026-05-07",
      "bid": "492.80",
      "ask": "493.00",
      "open": "499.10",
      "high": "503.40",
      "low": "492.60",
      "close": "494.50",
      "average": "496.1677",
      "volume": "659526",
      "turnover": "327245926.35",
      "trades": "4717"
    },
    {
      "date": "2026-05-08",
      "bid": "483.40",
      "ask": "484.30",
      "open": "492.40",
      "high": "492.40",
      "low": "480.40",
      "close": "484.90",
      "average": "484.2445",
      "volume": "488116",
      "turnover": "236348595.65",
      "trades": "4908"
    },
    {
      "date": "2026-05-11",
      "bid": "485.90",
      "ask": "486.50",
      "open": "484.20",
      "high": "487.60",
      "low": "477.70",
      "close": "484.00",
      "average": "483.5204",
      "volume": "503995",
      "turnover": "243690767.7",
      "trades": "3706"
    },
    {
      "date": "2026-05-12",
      "bid": "478.90",
      "ask": "479.40",
      "open": "480.00",
      "high": "485.10",
      "low": "478.10",
      "close": "478.80",
      "average": "480.7553",
      "volume": "419788",
      "turnover": "201841121.15",
      "trades": "4017"
    },
    {
      "date": "2026-05-13",
      "bid": "479.60",
      "ask": "479.90",
      "open": "483.50",
      "high": "484.90",
      "low": "477.90",
      "close": "478.90",
      "average": "479.7583",
      "volume": "317832",
      "turnover": "152488532.8",
      "trades": "2907"
    },
    {
      "date": "2026-05-15",
      "bid": "474.50",
      "ask": "474.90",
      "open": "484.00",
      "high": "488.00",
      "low": "471.60",
      "close": "473.90",
      "average": "476.1271",
      "volume": "481208",
      "turnover": "229127032.1",
      "trades": "5660"
    },
    {
      "date": "2026-05-18",
      "bid": "474.20",
      "ask": "474.80",
      "open": "471.30",
      "high": "478.30",
      "low": "466.60",
      "close": "474.30",
      "average": "471.3891",
      "volume": "557855",
      "turnover": "262956075.05",
      "trades": "5596"
    },
    {
      "date": "2026-05-19",
      "bid": "475.50",
      "ask": "475.80",
      "open": "475.00",
      "high": "480.10",
      "low": "474.20",
      "close": "477.10",
      "average": "477.2394",
      "volume": "280093",
      "turnover": "133676668.15",
      "trades": "2876"
    },
    {
      "date": "2026-05-20",
      "bid": "487.70",
      "ask": "488.60",
      "open": "477.10",
      "high": "490.80",
      "low": "475.80",
      "close": "486.00",
      "average": "484.0073",
      "volume": "381919",
      "turnover": "184831139.15",
      "trades": "4062"
    },
    {
      "date": "2026-05-21",
      "bid": "487.60",
      "ask": "488.50",
      "open": "486.00",
      "high": "490.20",
      "low": "484.40",
      "close": "488.00",
      "average": "487.5101",
      "volume": "353127",
      "turnover": "172154801.95",
      "trades": "4216"
    },
    {
      "date": "2026-05-22",
      "bid": "496.90",
      "ask": "497.10",
      "open": "490.80",
      "high": "498.30",
      "low": "490.70",
      "close": "498.30",
      "average": "495.9683",
      "volume": "466648",
      "turnover": "231431841.05",
      "trades": "4350"
    },
    {
      "date": "2026-05-25",
      "bid": "506.00",
      "ask": "506.80",
      "open": "502.20",
      "high": "507.60",
      "low": "502.20",
      "close": "506.20",
      "average": "505.8639",
      "volume": "276523",
      "turnover": "139875590.8",
      "trades": "4192"
    },
    {
      "date": "2026-05-26",
      "bid": "502.60",
      "ask": "503.00",
      "open": "506.00",
      "high": "506.40",
      "low": "502.40",
      "close": "504.20",
      "average": "504.1425",
      "volume": "269014",
      "turnover": "135619818.19",
      "trades": "4105"
    },
    {
      "date": "2026-05-27",
      "bid": "503.20",
      "ask": "503.80",
      "open": "503.80",
      "high": "509.60",
      "low": "501.40",
      "close": "504.80",
      "average": "505.6725",
      "volume": "367170",
      "turnover": "185675769.2",
      "trades": "4039"
    },
    {
      "date": "2026-05-28",
      "bid": "496.70",
      "ask": "497.60",
      "open": "502.20",
      "high": "502.60",
      "low": "495.50",
      "close": "497.00",
      "average": "498.2572",
      "volume": "357632",
      "turnover": "178195517.2",
      "trades": "4347"
    },
    {
      "date": "2026-05-29",
      "bid": "506.20",
      "ask": "506.80",
      "open": "499.60",
      "high": "507.00",
      "low": "496.40",
      "close": "506.20",
      "average": "505.7223",
      "volume": "2295421",
      "turnover": "1160805578.4",
      "trades": "4385"
    },
    {
      "date": "2026-06-01",
      "bid": "499.70",
      "ask": "500.20",
      "open": "504.80",
      "high": "505.80",
      "low": "496.70",
      "close": "500.00",
      "average": "500.6384",
      "volume": "607533",
      "turnover": "304151077.89",
      "trades": "5879"
    },
    {
      "date": "2026-06-02",
      "bid": "507.40",
      "ask": "507.80",
      "open": "504.00",
      "high": "510.40",
      "low": "503.40",
      "close": "506.00",
      "average": "506.4364",
      "volume": "451309",
      "turnover": "228560891.2",
      "trades": "3767"
    },
    {
      "date": "2026-06-03",
      "bid": "501.80",
      "ask": "502.40",
      "open": "503.40",
      "high": "505.80",
      "low": "499.10",
      "close": "501.80",
      "average": "502.9275",
      "volume": "554236",
      "turnover": "278744865.75",
      "trades": "4285"
    },
    {
      "date": "2026-06-04",
      "bid": "499.00",
      "ask": "499.90",
      "open": "501.80",
      "high": "507.20",
      "low": "499.00",
      "close": "499.00",
      "average": "501.0463",
      "volume": "340366",
      "turnover": "170562052.05",
      "trades": "3529"
    },
    {
      "date": "2026-06-05",
      "bid": "498.00",
      "ask": "498.60",
      "open": "499.90",
      "high": "502.40",
      "low": "494.00",
      "close": "497.60",
      "average": "498.0954",
      "volume": "342169",
      "turnover": "170435569.94",
      "trades": "3329"
    },
    {
      "date": "2026-06-08",
      "bid": "503.40",
      "ask": "503.60",
      "open": "492.00",
      "high": "504.60",
      "low": "490.00",
      "close": "503.80",
      "average": "500.1705",
      "volume": "360263",
      "turnover": "180183758.1",
      "trades": "3988"
    },
    {
      "date": "2026-06-09",
      "bid": "497.10",
      "ask": "497.70",
      "open": "504.00",
      "high": "507.60",
      "low": "497.30",
      "close": "497.50",
      "average": "501.3986",
      "volume": "450082",
      "turnover": "225666271.2",
      "trades": "4092"
    },
    {
      "date": "2026-06-10",
      "bid": "495.80",
      "ask": "496.10",
      "open": "497.50",
      "high": "502.40",
      "low": "490.80",
      "close": "496.30",
      "average": "496.6248",
      "volume": "294924",
      "turnover": "146465835.94",
      "trades": "3550"
    },
    {
      "date": "2026-06-11",
      "bid": "496.40",
      "ask": "497.10",
      "open": "495.00",
      "high": "501.80",
      "low": "494.80",
      "close": "494.80",
      "average": "496.662",
      "volume": "308791",
      "turnover": "153389017.05",
      "trades": "2978"
    },
    {
      "date": "2026-06-12",
      "bid": "502.20",
      "ask": "503.60",
      "open": "501.40",
      "high": "509.40",
      "low": "499.70",
      "close": "501.20",
      "average": "503.0362",
      "volume": "577612",
      "turnover": "290571002.85",
      "trades": "5012"
    },
    {
      "date": "2026-06-15",
      "bid": "505.80",
      "ask": "506.40",
      "open": "512.00",
      "high": "514.20",
      "low": "505.20",
      "close": "506.00",
      "average": "507.3809",
      "volume": "594663",
      "turnover": "301723401.89",
      "trades": "4630"
    },
    {
      "date": "2026-06-16",
      "bid": "506.40",
      "ask": "507.00",
      "open": "506.40",
      "high": "508.20",
      "low": "502.80",
      "close": "505.20",
      "average": "505.2863",
      "volume": "419374",
      "turnover": "211901830.3",
      "trades": "4591"
    },
    {
      "date": "2026-06-17",
      "bid": "508.20",
      "ask": "508.60",
      "open": "504.00",
      "high": "512.00",
      "low": "501.60",
      "close": "507.40",
      "average": "508.0068",
      "volume": "420274",
      "turnover": "213498835.9",
      "trades": "4831"
    },
    {
      "date": "2026-06-18",
      "bid": "512.40",
      "ask": "513.00",
      "open": "509.00",
      "high": "513.80",
      "low": "505.40",
      "close": "513.80",
      "average": "512.5906",
      "volume": "945548",
      "turnover": "484551563.4",
      "trades": "3934"
    },
    {
      "date": "2026-06-22",
      "bid": "517.20",
      "ask": "517.60",
      "open": "513.00",
      "high": "518.40",
      "low": "509.20",
      "close": "518.00",
      "average": "515.1325",
      "volume": "375187",
      "turnover": "193143758.3",
      "trades": "3278"
    },
    {
      "date": "2026-06-23",
      "bid": "511.00",
      "ask": "511.60",
      "open": "513.20",
      "high": "513.20",
      "low": "507.80",
      "close": "510.40",
      "average": "510.3475",
      "volume": "257714",
      "turnover": "131523006.4",
      "trades": "3675"
    },
    {
      "date": "2026-06-24",
      "bid": "514.20",
      "ask": "515.00",
      "open": "511.60",
      "high": "515.60",
      "low": "509.20",
      "close": "514.40",
      "average": "513.6579",
      "volume": "328676",
      "turnover": "168817740.3",
      "trades": "3439"
    },
    {
      "date": "2026-06-25",
      "bid": "520.60",
      "ask": "521.20",
      "open": "515.40",
      "high": "523.60",
      "low": "514.80",
      "close": "521.40",
      "average": "520.1982",
      "volume": "360008",
      "turnover": "187294793.8",
      "trades": "4115"
    },
    {
      "date": "2026-06-26",
      "bid": "513.80",
      "ask": "514.20",
      "open": "518.60",
      "high": "519.20",
      "low": "512.40",
      "close": "515.00",
      "average": "515.4628",
      "volume": "279318",
      "turnover": "143981848.09",
      "trades": "3602"
    },
    {
      "date": "2026-06-29",
      "bid": "517.20",
      "ask": "517.80",
      "open": "516.00",
      "high": "519.60",
      "low": "513.20",
      "close": "518.80",
      "average": "517.1838",
      "volume": "286052",
      "turnover": "147939409",
      "trades": "3168"
    },
    {
      "date": "2026-06-30",
      "bid": "530.80",
      "ask": "531.60",
      "open": "521.00",
      "high": "532.00",
      "low": "520.40",
      "close": "532.00",
      "average": "530.6755",
      "volume": "999969",
      "turnover": "530628382.5",
      "trades": "4721"
    },
    {
      "date": "2026-07-01",
      "bid": "522.00",
      "ask": "522.60",
      "open": "531.60",
      "high": "531.60",
      "low": "519.60",
      "close": "523.40",
      "average": "524.0089",
      "volume": "299042",
      "turnover": "156699464",
      "trades": "4356"
    },
    {
      "date": "2026-07-02",
      "bid": "531.20",
      "ask": "531.60",
      "open": "522.60",
      "high": "533.20",
      "low": "519.80",
      "close": "530.80",
      "average": "529.3714",
      "volume": "389866",
      "turnover": "206341357",
      "trades": "3471"
    },
    {
      "date": "2026-07-03",
      "bid": "537.40",
      "ask": "537.60",
      "open": "532.60",
      "high": "539.00",
      "low": "532.40",
      "close": "538.00",
      "average": "536.5829",
      "volume": "216186",
      "turnover": "115998575.71",
      "trades": "2816"
    },
    {
      "date": "2026-07-06",
      "bid": "530.00",
      "ask": "530.40",
      "open": "537.60",
      "high": "537.60",
      "low": "529.00",
      "close": "530.60",
      "average": "531.49",
      "volume": "325898",
      "turnover": "173213518.1",
      "trades": "4666"
    },
    {
      "date": "2026-07-07",
      "bid": "524.80",
      "ask": "525.20",
      "open": "530.20",
      "high": "530.80",
      "low": "524.80",
      "close": "524.80",
      "average": "526.4012",
      "volume": "220070",
      "turnover": "115850921.2",
      "trades": "2710"
    },
    {
      "date": "2026-07-08",
      "bid": "517.40",
      "ask": "517.80",
      "open": "521.20",
      "high": "524.80",
      "low": "513.80",
      "close": "518.80",
      "average": "518.8772",
      "volume": "360552",
      "turnover": "187078437.7",
      "trades": "3880"
    },
    {
      "date": "2026-07-09",
      "bid": "525.60",
      "ask": "525.80",
      "open": "515.60",
      "high": "527.20",
      "low": "509.00",
      "close": "527.20",
      "average": "518.2803",
      "volume": "676826",
      "turnover": "350744369.65",
      "trades": "4936"
    },
    {
      "date": "2026-07-10",
      "bid": "524.40",
      "ask": "524.80",
      "open": "524.00",
      "high": "526.80",
      "low": "519.60",
      "close": "524.60",
      "average": "524.1215",
      "volume": "408848",
      "turnover": "214269577.89",
      "trades": "2806"
    },
    {
      "date": "2026-07-13",
      "bid": "520.60",
      "ask": "521.00",
      "open": "521.80",
      "high": "522.40",
      "low": "515.40",
      "close": "522.40",
      "average": "520.4999",
      "volume": "286176",
      "turnover": "148935420.38",
      "trades": "2916"
    },
    {
      "date": "2026-07-14",
      "bid": "531.60",
      "ask": "531.80",
      "open": "520.00",
      "high": "532.40",
      "low": "518.60",
      "close": "532.40",
      "average": "528.3156",
      "volume": "352820",
      "turnover": "186343969.9",
      "trades": "3018"
    },
    {
      "date": "2026-07-15",
      "bid": "527.20",
      "ask": "527.60",
      "open": "532.60",
      "high": "534.60",
      "low": "522.60",
      "close": "527.20",
      "average": "527.1441",
      "volume": "543232",
      "turnover": "286362435.3",
      "trades": "3768"
    },
    {
      "date": "2026-07-16",
      "bid": "526.20",
      "ask": "526.60",
      "open": "528.40",
      "high": "529.80",
      "low": "522.00",
      "close": "524.80",
      "average": "525.447",
      "volume": "365932",
      "turnover": "192278667.5",
      "trades": "2886"
    },
    {
      "date": "2026-07-17",
      "bid": "517.60",
      "ask": "518.00",
      "open": "520.40",
      "high": "525.60",
      "low": "513.80",
      "close": "519.20",
      "average": "518.7615",
      "volume": "392059",
      "turnover": "203390037.1",
      "trades": "3517"
    },
    {
      "date": "2026-07-20",
      "bid": "517.20",
      "ask": "517.60",
      "open": "518.40",
      "high": "522.20",
      "low": "515.60",
      "close": "516.40",
      "average": "517.5672",
      "volume": "248096",
      "turnover": "128390462.8",
      "trades": "2604"
    },
    {
      "date": "2026-07-21",
      "bid": "518.20",
      "ask": "518.40",
      "open": "518.20",
      "high": "520.40",
      "low": "513.40",
      "close": "518.20",
      "average": "517.5118",
      "volume": "304559",
      "turnover": "157594413",
      "trades": "2896"
    },
    {
      "date": "2026-07-22",
      "bid": "525.60",
      "ask": "526.00",
      "open": "518.20",
      "high": "528.20",
      "low": "516.80",
      "close": "526.00",
      "average": "525.3875",
      "volume": "328054",
      "turnover": "172348240.9",
      "trades": "2930"
    },
    {
      "date": "2026-07-23",
      "bid": "521.80",
      "ask": "522.20",
      "open": "526.00",
      "high": "528.40",
      "low": "520.40",
      "close": "522.60",
      "average": "524.0152",
      "volume": "256869",
      "turnover": "134607356.9",
      "trades": "2662"
    },
    {
      "date": "2026-07-24",
      "bid": "530.60",
      "ask": "531.00",
      "open": "522.20",
      "high": "531.20",
      "low": "522.20",
      "close": "531.00",
      "average": "529.5012",
      "volume": "273622",
      "turnover": "144879353",
      "trades": "3003"
    },
    {
      "date": "2026-07-27",
      "bid": "537.00",
      "ask": "537.40",
      "open": "535.40",
      "high": "541.60",
      "low": "535.40",
      "close": "537.00",
      "average": "538.3584",
      "volume": "364736",
      "turnover": "196365563.1",
      "trades": "4186"
    },
    {
      "date": "2026-07-28",
      "bid": "537.80",
      "ask": "538.00",
      "open": "537.40",
      "high": "539.80",
      "low": "529.80",
      "close": "539.80",
      "average": "536.958",
      "volume": "419961",
      "turnover": "225481157.6",
      "trades": "3956"
    },
    {
      "date": "2026-07-29",
      "bid": "536.20",
      "ask": "536.60",
      "open": "540.00",
      "high": "544.00",
      "low": "534.80",
      "close": "537.20",
      "average": "538.8084",
      "volume": "428274",
      "turnover": "230730148.4",
      "trades": "4506"
    },
    {
      "date": "2026-07-30",
      "bid": "541.00",
      "ask": "541.20",
      "open": "537.20",
      "high": "543.20",
      "low": "535.80",
      "close": "540.60",
      "average": "540.6505",
      "volume": "272053",
      "turnover": "147086071.19",
      "trades": "2962"
    },
    {
      "date": "2026-07-31",
      "bid": "546.00",
      "ask": "546.40",
      "open": "543.20",
      "high": "550.20",
      "low": "542.20",
      "close": "544.60",
      "average": "545.5246",
      "volume": "391873",
      "turnover": "213777425.5",
      "trades": "4447"
    },
    {
      "date": "2026-08-03",
      "bid": "554.40",
      "ask": "554.60",
      "open": "546.60",
      "high": "555.00",
      "low": "546.40",
      "close": "553.80",
      "average": "551.9013",
      "volume": "298290",
      "turnover": "164648811.4",
      "trades": "4524"
    },
    {
      "date": "2026-08-04",
      "bid": "562.00",
      "ask": "562.40",
      "open": "555.20",
      "high": "562.60",
      "low": "554.00",
      "close": "562.20",
      "average": "559.4314",
      "volume": "395383",
      "turnover": "221078706.5",
      "trades": "5334"
    },
    {
      "date": "2026-08-05",
      "bid": "562.40",
      "ask": "562.80",
      "open": "564.80",
      "high": "566.80",
      "low": "560.80",
      "close": "562.20",
      "average": "562.5964",
      "volume": "324149",
      "turnover": "182389533.9",
      "trades": "3605"
    }
  ]
}