{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX125290/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/indt?id=TX125290",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX125290",
    "asset_class": "SHARES",
    "isin": "SE0001515552",
    "symbol": "INDT",
    "company": "Indutrade",
    "market": null,
    "last_sale_price": "SEK 248.60",
    "time_as_of": "2026-08-05"
  },
  "row_count": 1260,
  "first_date": "2021-08-02",
  "last_date": "2026-08-05",
  "decimal_encoding": "string",
  "rows": [
    {
      "date": "2021-08-02",
      "bid": "286.00",
      "ask": "286.40",
      "open": "282.00",
      "high": "286.60",
      "low": "281.40",
      "close": "286.60",
      "average": "284.1299",
      "volume": "458218",
      "turnover": "130125716.2",
      "trades": "4155"
    },
    {
      "date": "2021-08-03",
      "bid": "285.50",
      "ask": "285.70",
      "open": "286.60",
      "high": "288.40",
      "low": "284.40",
      "close": "285.30",
      "average": "286.0656",
      "volume": "401532",
      "turnover": "114872671.4",
      "trades": "4074"
    },
    {
      "date": "2021-08-04",
      "bid": "292.10",
      "ask": "292.20",
      "open": "286.10",
      "high": "292.60",
      "low": "286.10",
      "close": "292.40",
      "average": "289.6027",
      "volume": "390529",
      "turnover": "113019237.1",
      "trades": "3765"
    },
    {
      "date": "2021-08-05",
      "bid": "291.70",
      "ask": "291.90",
      "open": "292.60",
      "high": "294.20",
      "low": "291.00",
      "close": "292.40",
      "average": "292.3947",
      "volume": "319807",
      "turnover": "93517946.65",
      "trades": "3593"
    },
    {
      "date": "2021-08-06",
      "bid": "289.90",
      "ask": "290.20",
      "open": "292.40",
      "high": "295.00",
      "low": "289.30",
      "close": "290.40",
      "average": "291.3022",
      "volume": "267811",
      "turnover": "78024708.59",
      "trades": "2942"
    },
    {
      "date": "2021-08-09",
      "bid": "283.40",
      "ask": "283.60",
      "open": "290.40",
      "high": "290.80",
      "low": "283.00",
      "close": "283.70",
      "average": "284.5233",
      "volume": "506521",
      "turnover": "144113360.65",
      "trades": "3889"
    },
    {
      "date": "2021-08-10",
      "bid": "285.00",
      "ask": "285.30",
      "open": "283.70",
      "high": "288.40",
      "low": "283.60",
      "close": "286.20",
      "average": "286.337",
      "volume": "403688",
      "turnover": "115590505.2",
      "trades": "3313"
    },
    {
      "date": "2021-08-11",
      "bid": "282.50",
      "ask": "282.70",
      "open": "286.70",
      "high": "287.20",
      "low": "280.20",
      "close": "282.60",
      "average": "282.1351",
      "volume": "556981",
      "turnover": "157136805.4",
      "trades": "5197"
    },
    {
      "date": "2021-08-12",
      "bid": "277.30",
      "ask": "277.40",
      "open": "282.80",
      "high": "283.60",
      "low": "276.30",
      "close": "277.90",
      "average": "278.0116",
      "volume": "652587",
      "turnover": "181425526.8",
      "trades": "5636"
    },
    {
      "date": "2021-08-13",
      "bid": "278.30",
      "ask": "278.50",
      "open": "278.00",
      "high": "280.90",
      "low": "277.30",
      "close": "278.60",
      "average": "278.7432",
      "volume": "579870",
      "turnover": "161627959.44",
      "trades": "5456"
    },
    {
      "date": "2021-08-16",
      "bid": "277.10",
      "ask": "277.30",
      "open": "278.00",
      "high": "278.90",
      "low": "274.20",
      "close": "278.10",
      "average": "276.7039",
      "volume": "517636",
      "turnover": "143210826.85",
      "trades": "4876"
    },
    {
      "date": "2021-08-17",
      "bid": "279.70",
      "ask": "279.90",
      "open": "277.60",
      "high": "285.30",
      "low": "277.40",
      "close": "279.70",
      "average": "280.5695",
      "volume": "470052",
      "turnover": "131891725.2",
      "trades": "4953"
    },
    {
      "date": "2021-08-18",
      "bid": "276.80",
      "ask": "277.10",
      "open": "280.00",
      "high": "282.20",
      "low": "276.50",
      "close": "277.30",
      "average": "277.8578",
      "volume": "463284",
      "turnover": "128730881.75",
      "trades": "3770"
    },
    {
      "date": "2021-08-19",
      "bid": "270.20",
      "ask": "270.70",
      "open": "276.50",
      "high": "277.60",
      "low": "268.20",
      "close": "271.00",
      "average": "271.4149",
      "volume": "505886",
      "turnover": "137291210.5",
      "trades": "4375"
    },
    {
      "date": "2021-08-20",
      "bid": "273.60",
      "ask": "273.90",
      "open": "270.60",
      "high": "274.90",
      "low": "268.00",
      "close": "274.50",
      "average": "272.191",
      "volume": "500568",
      "turnover": "136266974.6",
      "trades": "4055"
    },
    {
      "date": "2021-08-23",
      "bid": "276.40",
      "ask": "276.80",
      "open": "275.80",
      "high": "278.20",
      "low": "275.20",
      "close": "277.40",
      "average": "276.9364",
      "volume": "327175",
      "turnover": "90056368.55",
      "trades": "3180"
    },
    {
      "date": "2021-08-24",
      "bid": "276.30",
      "ask": "276.50",
      "open": "277.40",
      "high": "280.30",
      "low": "273.40",
      "close": "276.50",
      "average": "276.5699",
      "volume": "277173",
      "turnover": "76656703.8",
      "trades": "2491"
    },
    {
      "date": "2021-08-25",
      "bid": "273.00",
      "ask": "273.30",
      "open": "276.30",
      "high": "276.50",
      "low": "271.50",
      "close": "273.90",
      "average": "273.8976",
      "volume": "391334",
      "turnover": "107180837.05",
      "trades": "2884"
    },
    {
      "date": "2021-08-26",
      "bid": "275.50",
      "ask": "275.70",
      "open": "273.30",
      "high": "276.00",
      "low": "272.10",
      "close": "275.70",
      "average": "274.4472",
      "volume": "403724",
      "turnover": "110804862.5",
      "trades": "3103"
    },
    {
      "date": "2021-08-27",
      "bid": "276.00",
      "ask": "276.20",
      "open": "275.70",
      "high": "278.70",
      "low": "275.30",
      "close": "276.40",
      "average": "276.6553",
      "volume": "358730",
      "turnover": "99255496",
      "trades": "3197"
    },
    {
      "date": "2021-08-30",
      "bid": "286.10",
      "ask": "286.30",
      "open": "276.40",
      "high": "286.90",
      "low": "276.40",
      "close": "285.80",
      "average": "282.5302",
      "volume": "2849869",
      "turnover": "805192284.65",
      "trades": "3313"
    },
    {
      "date": "2021-08-31",
      "bid": "285.00",
      "ask": "285.10",
      "open": "287.00",
      "high": "291.50",
      "low": "284.00",
      "close": "285.00",
      "average": "286.5844",
      "volume": "1278067",
      "turnover": "366533603",
      "trades": "4156"
    },
    {
      "date": "2021-09-01",
      "bid": "282.00",
      "ask": "282.30",
      "open": "286.50",
      "high": "287.20",
      "low": "279.60",
      "close": "282.50",
      "average": "283.0649",
      "volume": "408090",
      "turnover": "115544478.75",
      "trades": "4013"
    },
    {
      "date": "2021-09-02",
      "bid": "289.60",
      "ask": "289.70",
      "open": "282.50",
      "high": "289.90",
      "low": "281.90",
      "close": "289.70",
      "average": "287.6891",
      "volume": "397460",
      "turnover": "114315169.45",
      "trades": "4524"
    },
    {
      "date": "2021-09-03",
      "bid": "286.30",
      "ask": "286.50",
      "open": "289.80",
      "high": "290.90",
      "low": "284.40",
      "close": "286.20",
      "average": "287.2593",
      "volume": "399640",
      "turnover": "114817397.9",
      "trades": "4435"
    },
    {
      "date": "2021-09-06",
      "bid": "290.80",
      "ask": "291.00",
      "open": "287.00",
      "high": "293.40",
      "low": "287.00",
      "close": "291.00",
      "average": "291.5781",
      "volume": "356903",
      "turnover": "104060114.05",
      "trades": "3437"
    },
    {
      "date": "2021-09-07",
      "bid": "284.60",
      "ask": "285.00",
      "open": "290.80",
      "high": "291.90",
      "low": "283.80",
      "close": "285.40",
      "average": "285.6857",
      "volume": "497213",
      "turnover": "142044276.94",
      "trades": "3852"
    },
    {
      "date": "2021-09-08",
      "bid": "277.70",
      "ask": "277.80",
      "open": "283.00",
      "high": "283.00",
      "low": "276.80",
      "close": "277.50",
      "average": "277.9112",
      "volume": "629755",
      "turnover": "175018020.9",
      "trades": "4300"
    },
    {
      "date": "2021-09-09",
      "bid": "280.00",
      "ask": "280.30",
      "open": "275.70",
      "high": "282.10",
      "low": "274.10",
      "close": "280.80",
      "average": "280.0235",
      "volume": "564273",
      "turnover": "158003089",
      "trades": "4398"
    },
    {
      "date": "2021-09-10",
      "bid": "278.60",
      "ask": "278.90",
      "open": "281.80",
      "high": "284.50",
      "low": "277.00",
      "close": "279.20",
      "average": "278.8181",
      "volume": "598105",
      "turnover": "166763770.69",
      "trades": "5069"
    },
    {
      "date": "2021-09-13",
      "bid": "274.80",
      "ask": "275.10",
      "open": "279.20",
      "high": "280.70",
      "low": "273.10",
      "close": "275.00",
      "average": "275.3864",
      "volume": "455131",
      "turnover": "125343917.1",
      "trades": "5417"
    },
    {
      "date": "2021-09-14",
      "bid": "279.50",
      "ask": "279.90",
      "open": "274.80",
      "high": "280.00",
      "low": "273.90",
      "close": "279.30",
      "average": "277.4317",
      "volume": "581329",
      "turnover": "161255265.05",
      "trades": "4612"
    },
    {
      "date": "2021-09-15",
      "bid": "274.10",
      "ask": "274.30",
      "open": "279.30",
      "high": "281.90",
      "low": "271.50",
      "close": "274.30",
      "average": "275.4096",
      "volume": "597281",
      "turnover": "164519776.55",
      "trades": "4693"
    },
    {
      "date": "2021-09-16",
      "bid": "277.90",
      "ask": "278.30",
      "open": "274.90",
      "high": "279.70",
      "low": "273.30",
      "close": "278.00",
      "average": "277.0251",
      "volume": "579660",
      "turnover": "160573759.69",
      "trades": "4098"
    },
    {
      "date": "2021-09-17",
      "bid": "277.00",
      "ask": "277.10",
      "open": "280.10",
      "high": "283.70",
      "low": "276.30",
      "close": "277.60",
      "average": "278.4303",
      "volume": "889060",
      "turnover": "247545175",
      "trades": "6351"
    },
    {
      "date": "2021-09-20",
      "bid": "263.40",
      "ask": "263.50",
      "open": "274.00",
      "high": "274.70",
      "low": "262.30",
      "close": "264.60",
      "average": "266.4844",
      "volume": "819116",
      "turnover": "218338793.45",
      "trades": "7961"
    },
    {
      "date": "2021-09-21",
      "bid": "265.00",
      "ask": "265.30",
      "open": "264.50",
      "high": "268.10",
      "low": "263.40",
      "close": "265.30",
      "average": "265.4486",
      "volume": "598985",
      "turnover": "158983185.44",
      "trades": "4662"
    },
    {
      "date": "2021-09-22",
      "bid": "267.80",
      "ask": "268.00",
      "open": "266.80",
      "high": "268.60",
      "low": "264.20",
      "close": "268.00",
      "average": "266.5935",
      "volume": "408579",
      "turnover": "108924938.3",
      "trades": "3864"
    },
    {
      "date": "2021-09-23",
      "bid": "272.80",
      "ask": "273.00",
      "open": "270.00",
      "high": "273.80",
      "low": "269.40",
      "close": "272.80",
      "average": "272.2649",
      "volume": "359323",
      "turnover": "97836065",
      "trades": "3497"
    },
    {
      "date": "2021-09-24",
      "bid": "267.20",
      "ask": "267.60",
      "open": "272.80",
      "high": "273.00",
      "low": "263.70",
      "close": "267.50",
      "average": "266.956",
      "volume": "444053",
      "turnover": "118548044.65",
      "trades": "4569"
    },
    {
      "date": "2021-09-27",
      "bid": "258.40",
      "ask": "258.70",
      "open": "267.50",
      "high": "269.60",
      "low": "255.10",
      "close": "258.50",
      "average": "259.0099",
      "volume": "613941",
      "turnover": "159019775.65",
      "trades": "5749"
    },
    {
      "date": "2021-09-28",
      "bid": "242.20",
      "ask": "242.40",
      "open": "258.40",
      "high": "258.40",
      "low": "240.80",
      "close": "242.90",
      "average": "245.2662",
      "volume": "1132560",
      "turnover": "277818726.75",
      "trades": "8565"
    },
    {
      "date": "2021-09-29",
      "bid": "241.40",
      "ask": "241.60",
      "open": "243.40",
      "high": "247.90",
      "low": "240.80",
      "close": "241.80",
      "average": "243.5287",
      "volume": "696187",
      "turnover": "169604287.4",
      "trades": "5024"
    },
    {
      "date": "2021-09-30",
      "bid": "244.10",
      "ask": "244.40",
      "open": "243.40",
      "high": "247.50",
      "low": "240.70",
      "close": "244.40",
      "average": "243.7254",
      "volume": "628942",
      "turnover": "153283865.4",
      "trades": "3991"
    },
    {
      "date": "2021-10-01",
      "bid": "239.00",
      "ask": "239.40",
      "open": "240.00",
      "high": "244.00",
      "low": "235.60",
      "close": "239.50",
      "average": "239.7292",
      "volume": "549811",
      "turnover": "131811136.8",
      "trades": "4858"
    },
    {
      "date": "2021-10-04",
      "bid": "234.70",
      "ask": "235.10",
      "open": "239.50",
      "high": "240.00",
      "low": "233.70",
      "close": "234.80",
      "average": "237.2806",
      "volume": "1128057",
      "turnover": "267771462.05",
      "trades": "4886"
    },
    {
      "date": "2021-10-05",
      "bid": "241.70",
      "ask": "241.90",
      "open": "234.80",
      "high": "242.00",
      "low": "232.60",
      "close": "242.00",
      "average": "237.9901",
      "volume": "1139766",
      "turnover": "271206944.6",
      "trades": "5141"
    },
    {
      "date": "2021-10-06",
      "bid": "238.50",
      "ask": "238.80",
      "open": "240.30",
      "high": "240.30",
      "low": "234.80",
      "close": "239.00",
      "average": "238.1835",
      "volume": "613376",
      "turnover": "146078178.75",
      "trades": "4685"
    },
    {
      "date": "2021-10-07",
      "bid": "243.40",
      "ask": "243.50",
      "open": "242.00",
      "high": "243.80",
      "low": "238.20",
      "close": "242.80",
      "average": "241.3477",
      "volume": "601545",
      "turnover": "145168591.35",
      "trades": "5417"
    },
    {
      "date": "2021-10-08",
      "bid": "235.20",
      "ask": "235.50",
      "open": "243.00",
      "high": "243.70",
      "low": "234.50",
      "close": "235.50",
      "average": "237.806",
      "volume": "640848",
      "turnover": "152403203.6",
      "trades": "4111"
    },
    {
      "date": "2021-10-11",
      "bid": "233.00",
      "ask": "233.20",
      "open": "235.00",
      "high": "235.00",
      "low": "229.10",
      "close": "233.30",
      "average": "232.3999",
      "volume": "415076",
      "turnover": "96522728.2",
      "trades": "2704"
    },
    {
      "date": "2021-10-12",
      "bid": "235.80",
      "ask": "236.20",
      "open": "229.80",
      "high": "236.20",
      "low": "228.20",
      "close": "236.10",
      "average": "234.5097",
      "volume": "473466",
      "turnover": "111039192",
      "trades": "4136"
    },
    {
      "date": "2021-10-13",
      "bid": "243.10",
      "ask": "243.30",
      "open": "235.40",
      "high": "244.00",
      "low": "234.30",
      "close": "242.90",
      "average": "241.9822",
      "volume": "529776",
      "turnover": "128229182.2",
      "trades": "5612"
    },
    {
      "date": "2021-10-14",
      "bid": "244.40",
      "ask": "244.60",
      "open": "245.00",
      "high": "247.00",
      "low": "242.20",
      "close": "244.20",
      "average": "244.2237",
      "volume": "428727",
      "turnover": "104706830.5",
      "trades": "4222"
    },
    {
      "date": "2021-10-15",
      "bid": "249.00",
      "ask": "249.30",
      "open": "247.00",
      "high": "249.80",
      "low": "243.60",
      "close": "249.00",
      "average": "248.1285",
      "volume": "508078",
      "turnover": "126066587.35",
      "trades": "4776"
    },
    {
      "date": "2021-10-18",
      "bid": "248.90",
      "ask": "249.10",
      "open": "248.10",
      "high": "249.30",
      "low": "242.50",
      "close": "248.60",
      "average": "247.1143",
      "volume": "511547",
      "turnover": "126395777.85",
      "trades": "4855"
    },
    {
      "date": "2021-10-19",
      "bid": "249.20",
      "ask": "249.40",
      "open": "249.00",
      "high": "251.40",
      "low": "247.80",
      "close": "248.70",
      "average": "249.3154",
      "volume": "384656",
      "turnover": "95907998.85",
      "trades": "3475"
    },
    {
      "date": "2021-10-20",
      "bid": "248.40",
      "ask": "248.60",
      "open": "247.70",
      "high": "250.00",
      "low": "245.20",
      "close": "249.20",
      "average": "248.2322",
      "volume": "871665",
      "turnover": "216369816.6",
      "trades": "3520"
    },
    {
      "date": "2021-10-21",
      "bid": "251.50",
      "ask": "251.80",
      "open": "248.90",
      "high": "252.40",
      "low": "246.00",
      "close": "251.60",
      "average": "251.0414",
      "volume": "374859",
      "turnover": "94102533.45",
      "trades": "3897"
    },
    {
      "date": "2021-10-22",
      "bid": "251.20",
      "ask": "251.50",
      "open": "251.80",
      "high": "253.30",
      "low": "248.90",
      "close": "251.50",
      "average": "251.982",
      "volume": "286616",
      "turnover": "72223816.9",
      "trades": "2870"
    },
    {
      "date": "2021-10-25",
      "bid": "248.20",
      "ask": "248.50",
      "open": "251.50",
      "high": "252.00",
      "low": "246.90",
      "close": "248.00",
      "average": "248.4866",
      "volume": "410933",
      "turnover": "102102755.2",
      "trades": "4040"
    },
    {
      "date": "2021-10-26",
      "bid": "246.30",
      "ask": "246.50",
      "open": "248.00",
      "high": "251.70",
      "low": "246.00",
      "close": "246.80",
      "average": "248.3374",
      "volume": "307091",
      "turnover": "76268365.75",
      "trades": "3498"
    },
    {
      "date": "2021-10-27",
      "bid": "248.10",
      "ask": "248.60",
      "open": "246.80",
      "high": "250.80",
      "low": "246.40",
      "close": "248.40",
      "average": "248.9028",
      "volume": "505397",
      "turnover": "125802922.1",
      "trades": "4848"
    },
    {
      "date": "2021-10-28",
      "bid": "254.30",
      "ask": "254.50",
      "open": "246.70",
      "high": "254.40",
      "low": "241.90",
      "close": "253.70",
      "average": "252.243",
      "volume": "738933",
      "turnover": "186380579.55",
      "trades": "5998"
    },
    {
      "date": "2021-10-29",
      "bid": "250.60",
      "ask": "250.90",
      "open": "253.00",
      "high": "255.80",
      "low": "246.70",
      "close": "249.90",
      "average": "249.9535",
      "volume": "566659",
      "turnover": "141650169.4",
      "trades": "4491"
    },
    {
      "date": "2021-11-01",
      "bid": "249.20",
      "ask": "249.50",
      "open": "250.20",
      "high": "254.40",
      "low": "248.20",
      "close": "249.30",
      "average": "250.7294",
      "volume": "354982",
      "turnover": "89032018.55",
      "trades": "4648"
    },
    {
      "date": "2021-11-02",
      "bid": "249.20",
      "ask": "249.40",
      "open": "248.60",
      "high": "250.40",
      "low": "243.20",
      "close": "249.10",
      "average": "247.4548",
      "volume": "376898",
      "turnover": "93240457.8",
      "trades": "3392"
    },
    {
      "date": "2021-11-03",
      "bid": "249.20",
      "ask": "249.40",
      "open": "249.10",
      "high": "253.10",
      "low": "247.80",
      "close": "249.60",
      "average": "250.5212",
      "volume": "306190",
      "turnover": "76706249.59",
      "trades": "2949"
    },
    {
      "date": "2021-11-04",
      "bid": "255.20",
      "ask": "255.50",
      "open": "251.10",
      "high": "256.40",
      "low": "248.70",
      "close": "256.20",
      "average": "254.7406",
      "volume": "338201",
      "turnover": "86121225.8",
      "trades": "2152"
    },
    {
      "date": "2021-11-05",
      "bid": "252.60",
      "ask": "252.90",
      "open": "256.40",
      "high": "258.70",
      "low": "252.10",
      "close": "252.20",
      "average": "255.2281",
      "volume": "168366",
      "turnover": "42976449.25",
      "trades": "1294"
    },
    {
      "date": "2021-11-08",
      "bid": "255.80",
      "ask": "256.10",
      "open": "252.20",
      "high": "257.10",
      "low": "251.40",
      "close": "255.60",
      "average": "255.0136",
      "volume": "268628",
      "turnover": "68497890.7",
      "trades": "2304"
    },
    {
      "date": "2021-11-09",
      "bid": "256.40",
      "ask": "256.70",
      "open": "255.60",
      "high": "258.10",
      "low": "254.80",
      "close": "255.90",
      "average": "256.4061",
      "volume": "301488",
      "turnover": "77273211.09",
      "trades": "1836"
    },
    {
      "date": "2021-11-10",
      "bid": "255.60",
      "ask": "255.90",
      "open": "255.90",
      "high": "257.60",
      "low": "251.10",
      "close": "255.50",
      "average": "254.2656",
      "volume": "284876",
      "turnover": "72410734.8",
      "trades": "2234"
    },
    {
      "date": "2021-11-11",
      "bid": "255.20",
      "ask": "255.30",
      "open": "254.90",
      "high": "256.50",
      "low": "253.10",
      "close": "255.60",
      "average": "255.1306",
      "volume": "320361",
      "turnover": "81740102",
      "trades": "2578"
    },
    {
      "date": "2021-11-12",
      "bid": "262.00",
      "ask": "262.30",
      "open": "255.90",
      "high": "262.40",
      "low": "254.70",
      "close": "262.20",
      "average": "259.6844",
      "volume": "307168",
      "turnover": "79737509.7",
      "trades": "2747"
    },
    {
      "date": "2021-11-15",
      "bid": "260.00",
      "ask": "260.30",
      "open": "261.70",
      "high": "262.40",
      "low": "258.90",
      "close": "259.50",
      "average": "259.9498",
      "volume": "246297",
      "turnover": "64023782.35",
      "trades": "2125"
    },
    {
      "date": "2021-11-16",
      "bid": "263.80",
      "ask": "264.10",
      "open": "260.30",
      "high": "264.40",
      "low": "258.10",
      "close": "263.40",
      "average": "261.5648",
      "volume": "322362",
      "turnover": "84299438.2",
      "trades": "2199"
    },
    {
      "date": "2021-11-17",
      "bid": "263.60",
      "ask": "263.90",
      "open": "263.40",
      "high": "267.50",
      "low": "262.70",
      "close": "263.70",
      "average": "264.3381",
      "volume": "363378",
      "turnover": "96061995.35",
      "trades": "2928"
    },
    {
      "date": "2021-11-18",
      "bid": "260.50",
      "ask": "261.00",
      "open": "263.10",
      "high": "263.30",
      "low": "258.30",
      "close": "260.70",
      "average": "260.9569",
      "volume": "201566",
      "turnover": "52600109",
      "trades": "2113"
    },
    {
      "date": "2021-11-19",
      "bid": "261.70",
      "ask": "262.10",
      "open": "261.60",
      "high": "264.50",
      "low": "260.40",
      "close": "261.80",
      "average": "261.9934",
      "volume": "259916",
      "turnover": "68096111.15",
      "trades": "2332"
    },
    {
      "date": "2021-11-22",
      "bid": "264.60",
      "ask": "264.90",
      "open": "261.80",
      "high": "269.60",
      "low": "261.80",
      "close": "264.70",
      "average": "265.6394",
      "volume": "338941",
      "turnover": "90033444.5",
      "trades": "2879"
    },
    {
      "date": "2021-11-23",
      "bid": "252.20",
      "ask": "252.60",
      "open": "263.00",
      "high": "263.00",
      "low": "250.50",
      "close": "252.40",
      "average": "254.2637",
      "volume": "378289",
      "turnover": "96187327.65",
      "trades": "3437"
    },
    {
      "date": "2021-11-24",
      "bid": "249.80",
      "ask": "250.30",
      "open": "252.40",
      "high": "256.30",
      "low": "247.30",
      "close": "249.60",
      "average": "249.9338",
      "volume": "354510",
      "turnover": "88601299.05",
      "trades": "2842"
    },
    {
      "date": "2021-11-25",
      "bid": "254.00",
      "ask": "254.10",
      "open": "250.30",
      "high": "256.30",
      "low": "250.30",
      "close": "254.10",
      "average": "253.2839",
      "volume": "207468",
      "turnover": "52553036.05",
      "trades": "2314"
    },
    {
      "date": "2021-11-26",
      "bid": "247.80",
      "ask": "248.00",
      "open": "246.60",
      "high": "252.20",
      "low": "244.50",
      "close": "247.80",
      "average": "249.1372",
      "volume": "340912",
      "turnover": "84948577.3",
      "trades": "2799"
    },
    {
      "date": "2021-11-29",
      "bid": "255.30",
      "ask": "255.70",
      "open": "247.50",
      "high": "257.20",
      "low": "247.40",
      "close": "254.50",
      "average": "254.174",
      "volume": "504789",
      "turnover": "128309040.2",
      "trades": "4942"
    },
    {
      "date": "2021-11-30",
      "bid": "254.40",
      "ask": "254.90",
      "open": "252.00",
      "high": "261.30",
      "low": "249.40",
      "close": "253.00",
      "average": "253.768",
      "volume": "962043",
      "turnover": "244153961.05",
      "trades": "3398"
    },
    {
      "date": "2021-12-01",
      "bid": "260.60",
      "ask": "260.90",
      "open": "254.20",
      "high": "261.00",
      "low": "250.30",
      "close": "260.20",
      "average": "256.6455",
      "volume": "310760",
      "turnover": "79735910.4",
      "trades": "3384"
    },
    {
      "date": "2021-12-02",
      "bid": "256.50",
      "ask": "256.70",
      "open": "257.00",
      "high": "259.80",
      "low": "253.90",
      "close": "256.30",
      "average": "256.283",
      "volume": "306255",
      "turnover": "78467297.05",
      "trades": "2839"
    },
    {
      "date": "2021-12-03",
      "bid": "252.80",
      "ask": "253.00",
      "open": "258.40",
      "high": "259.70",
      "low": "252.20",
      "close": "252.40",
      "average": "254.2608",
      "volume": "382094",
      "turnover": "97152616.75",
      "trades": "2911"
    },
    {
      "date": "2021-12-06",
      "bid": "246.20",
      "ask": "246.60",
      "open": "255.00",
      "high": "257.10",
      "low": "246.00",
      "close": "246.80",
      "average": "248.3573",
      "volume": "271295",
      "turnover": "67379476.34",
      "trades": "2269"
    },
    {
      "date": "2021-12-07",
      "bid": "258.30",
      "ask": "258.70",
      "open": "249.70",
      "high": "259.20",
      "low": "249.40",
      "close": "258.50",
      "average": "256.7464",
      "volume": "370716",
      "turnover": "95152835.05",
      "trades": "2331"
    },
    {
      "date": "2021-12-08",
      "bid": "256.10",
      "ask": "256.80",
      "open": "258.50",
      "high": "261.90",
      "low": "254.00",
      "close": "256.40",
      "average": "257.6455",
      "volume": "337008",
      "turnover": "86827219.35",
      "trades": "3063"
    },
    {
      "date": "2021-12-09",
      "bid": "260.80",
      "ask": "261.00",
      "open": "257.70",
      "high": "261.20",
      "low": "255.30",
      "close": "261.20",
      "average": "258.2423",
      "volume": "502202",
      "turnover": "129693979.15",
      "trades": "2084"
    },
    {
      "date": "2021-12-10",
      "bid": "257.30",
      "ask": "257.80",
      "open": "258.80",
      "high": "260.90",
      "low": "255.60",
      "close": "258.40",
      "average": "258.9908",
      "volume": "627564",
      "turnover": "162511960.44",
      "trades": "2430"
    },
    {
      "date": "2021-12-13",
      "bid": "257.50",
      "ask": "257.70",
      "open": "258.60",
      "high": "263.30",
      "low": "256.60",
      "close": "258.00",
      "average": "259.1851",
      "volume": "215033",
      "turnover": "55723103.55",
      "trades": "2041"
    },
    {
      "date": "2021-12-14",
      "bid": "244.70",
      "ask": "245.20",
      "open": "258.40",
      "high": "260.20",
      "low": "244.50",
      "close": "244.90",
      "average": "250.1929",
      "volume": "395805",
      "turnover": "99058289.7",
      "trades": "2054"
    },
    {
      "date": "2021-12-15",
      "bid": "246.60",
      "ask": "246.90",
      "open": "245.00",
      "high": "248.30",
      "low": "242.00",
      "close": "246.80",
      "average": "245.8362",
      "volume": "246262",
      "turnover": "60536593.65",
      "trades": "2060"
    },
    {
      "date": "2021-12-16",
      "bid": "247.20",
      "ask": "247.40",
      "open": "253.20",
      "high": "253.20",
      "low": "247.00",
      "close": "247.00",
      "average": "248.2807",
      "volume": "211581",
      "turnover": "52543762.35",
      "trades": "1458"
    },
    {
      "date": "2021-12-17",
      "bid": "247.00",
      "ask": "247.30",
      "open": "245.30",
      "high": "248.10",
      "low": "243.00",
      "close": "244.70",
      "average": "244.8411",
      "volume": "485254",
      "turnover": "118810688.7",
      "trades": "3008"
    },
    {
      "date": "2021-12-20",
      "bid": "245.30",
      "ask": "245.60",
      "open": "240.00",
      "high": "246.10",
      "low": "237.60",
      "close": "245.70",
      "average": "244.6918",
      "volume": "269918",
      "turnover": "66037843.7",
      "trades": "2074"
    },
    {
      "date": "2021-12-21",
      "bid": "249.30",
      "ask": "249.40",
      "open": "249.10",
      "high": "252.00",
      "low": "246.50",
      "close": "249.80",
      "average": "249.9021",
      "volume": "319476",
      "turnover": "79867207.34",
      "trades": "3281"
    },
    {
      "date": "2021-12-22",
      "bid": "255.20",
      "ask": "255.60",
      "open": "251.90",
      "high": "256.20",
      "low": "251.20",
      "close": "255.60",
      "average": "254.9192",
      "volume": "206775",
      "turnover": "52702290.75",
      "trades": "1739"
    },
    {
      "date": "2021-12-23",
      "bid": "263.80",
      "ask": "264.00",
      "open": "255.90",
      "high": "265.10",
      "low": "255.90",
      "close": "263.60",
      "average": "261.7943",
      "volume": "185160",
      "turnover": "48466879.15",
      "trades": "1751"
    },
    {
      "date": "2021-12-27",
      "bid": "266.30",
      "ask": "266.60",
      "open": "263.40",
      "high": "267.60",
      "low": "262.00",
      "close": "266.60",
      "average": "266.1061",
      "volume": "161727",
      "turnover": "43036891.3",
      "trades": "1380"
    },
    {
      "date": "2021-12-28",
      "bid": "271.10",
      "ask": "271.30",
      "open": "266.10",
      "high": "272.60",
      "low": "266.10",
      "close": "271.80",
      "average": "271.3156",
      "volume": "260088",
      "turnover": "70570933.95",
      "trades": "2282"
    },
    {
      "date": "2021-12-29",
      "bid": "273.70",
      "ask": "273.90",
      "open": "271.30",
      "high": "274.00",
      "low": "268.00",
      "close": "273.70",
      "average": "273.0369",
      "volume": "295621",
      "turnover": "80712008",
      "trades": "2220"
    },
    {
      "date": "2021-12-30",
      "bid": "276.70",
      "ask": "277.30",
      "open": "273.80",
      "high": "278.40",
      "low": "273.80",
      "close": "277.20",
      "average": "277.0474",
      "volume": "430855",
      "turnover": "119362614.3",
      "trades": "2688"
    },
    {
      "date": "2022-01-03",
      "bid": "266.40",
      "ask": "266.70",
      "open": "277.50",
      "high": "278.80",
      "low": "266.40",
      "close": "268.00",
      "average": "269.6749",
      "volume": "503184",
      "turnover": "135715051.85",
      "trades": "3427"
    },
    {
      "date": "2022-01-04",
      "bid": "275.50",
      "ask": "275.90",
      "open": "269.60",
      "high": "276.60",
      "low": "268.90",
      "close": "275.20",
      "average": "274.1338",
      "volume": "312508",
      "turnover": "85672731.3",
      "trades": "3017"
    },
    {
      "date": "2022-01-05",
      "bid": "280.00",
      "ask": "280.20",
      "open": "275.60",
      "high": "280.70",
      "low": "274.10",
      "close": "280.00",
      "average": "279.2171",
      "volume": "214676",
      "turnover": "59941620.8",
      "trades": "2199"
    },
    {
      "date": "2022-01-07",
      "bid": "273.60",
      "ask": "273.90",
      "open": "277.20",
      "high": "280.00",
      "low": "271.20",
      "close": "273.40",
      "average": "274.9071",
      "volume": "455420",
      "turnover": "125201293.95",
      "trades": "4342"
    },
    {
      "date": "2022-01-10",
      "bid": "248.80",
      "ask": "249.00",
      "open": "274.00",
      "high": "274.00",
      "low": "247.90",
      "close": "249.40",
      "average": "254.4647",
      "volume": "560152",
      "turnover": "142546827.4",
      "trades": "4669"
    },
    {
      "date": "2022-01-11",
      "bid": "252.00",
      "ask": "252.50",
      "open": "250.80",
      "high": "253.60",
      "low": "241.50",
      "close": "251.70",
      "average": "249.0505",
      "volume": "619148",
      "turnover": "154185726.6",
      "trades": "4901"
    },
    {
      "date": "2022-01-12",
      "bid": "260.30",
      "ask": "260.80",
      "open": "255.10",
      "high": "262.20",
      "low": "250.40",
      "close": "259.90",
      "average": "258.0603",
      "volume": "378354",
      "turnover": "97631454.15",
      "trades": "3316"
    },
    {
      "date": "2022-01-13",
      "bid": "256.50",
      "ask": "256.80",
      "open": "260.60",
      "high": "262.70",
      "low": "255.40",
      "close": "256.60",
      "average": "258.0511",
      "volume": "315574",
      "turnover": "81449294.45",
      "trades": "2296"
    },
    {
      "date": "2022-01-14",
      "bid": "241.50",
      "ask": "241.70",
      "open": "253.50",
      "high": "254.60",
      "low": "240.60",
      "close": "241.70",
      "average": "245.6476",
      "volume": "443055",
      "turnover": "108872581.5",
      "trades": "3895"
    },
    {
      "date": "2022-01-17",
      "bid": "243.20",
      "ask": "243.50",
      "open": "241.70",
      "high": "245.70",
      "low": "236.40",
      "close": "243.40",
      "average": "242.9305",
      "volume": "333222",
      "turnover": "80946872.45",
      "trades": "2576"
    },
    {
      "date": "2022-01-18",
      "bid": "238.40",
      "ask": "238.60",
      "open": "245.00",
      "high": "246.00",
      "low": "234.70",
      "close": "238.60",
      "average": "238.2187",
      "volume": "565465",
      "turnover": "134676945.55",
      "trades": "4972"
    },
    {
      "date": "2022-01-19",
      "bid": "241.50",
      "ask": "241.70",
      "open": "235.80",
      "high": "247.00",
      "low": "234.90",
      "close": "242.40",
      "average": "242.6096",
      "volume": "419165",
      "turnover": "101702631",
      "trades": "3727"
    },
    {
      "date": "2022-01-20",
      "bid": "245.00",
      "ask": "245.30",
      "open": "243.40",
      "high": "245.90",
      "low": "237.30",
      "close": "245.30",
      "average": "243.3958",
      "volume": "285990",
      "turnover": "69584443.3",
      "trades": "2604"
    },
    {
      "date": "2022-01-21",
      "bid": "240.80",
      "ask": "241.00",
      "open": "241.50",
      "high": "243.40",
      "low": "237.50",
      "close": "240.10",
      "average": "240.4609",
      "volume": "264170",
      "turnover": "63523349.45",
      "trades": "1926"
    },
    {
      "date": "2022-01-24",
      "bid": "227.30",
      "ask": "227.70",
      "open": "238.60",
      "high": "238.60",
      "low": "224.20",
      "close": "228.00",
      "average": "229.0959",
      "volume": "522238",
      "turnover": "119638192.7",
      "trades": "3878"
    },
    {
      "date": "2022-01-25",
      "bid": "223.60",
      "ask": "224.00",
      "open": "229.00",
      "high": "230.10",
      "low": "221.60",
      "close": "224.00",
      "average": "223.8808",
      "volume": "1220289",
      "turnover": "273150039.95",
      "trades": "4606"
    },
    {
      "date": "2022-01-26",
      "bid": "227.30",
      "ask": "227.60",
      "open": "226.00",
      "high": "228.00",
      "low": "223.60",
      "close": "228.00",
      "average": "226.7755",
      "volume": "860104",
      "turnover": "194881049.95",
      "trades": "4728"
    },
    {
      "date": "2022-01-27",
      "bid": "225.00",
      "ask": "225.40",
      "open": "223.30",
      "high": "227.30",
      "low": "221.20",
      "close": "225.30",
      "average": "225.4474",
      "volume": "386848",
      "turnover": "87192560.72",
      "trades": "2769"
    },
    {
      "date": "2022-01-28",
      "bid": "226.00",
      "ask": "226.20",
      "open": "225.10",
      "high": "227.00",
      "low": "222.70",
      "close": "227.00",
      "average": "225.652",
      "volume": "326193",
      "turnover": "73591568.8",
      "trades": "2504"
    },
    {
      "date": "2022-01-31",
      "bid": "228.50",
      "ask": "228.90",
      "open": "229.00",
      "high": "231.00",
      "low": "226.60",
      "close": "229.10",
      "average": "229.1848",
      "volume": "491005",
      "turnover": "112535351.65",
      "trades": "3370"
    },
    {
      "date": "2022-02-01",
      "bid": "231.30",
      "ask": "231.50",
      "open": "232.90",
      "high": "233.70",
      "low": "229.70",
      "close": "233.10",
      "average": "232.4215",
      "volume": "663858",
      "turnover": "154216984.15",
      "trades": "3905"
    },
    {
      "date": "2022-02-02",
      "bid": "242.90",
      "ask": "243.90",
      "open": "239.50",
      "high": "245.00",
      "low": "237.40",
      "close": "243.00",
      "average": "241.2447",
      "volume": "1086142",
      "turnover": "262152229.65",
      "trades": "4560"
    },
    {
      "date": "2022-02-03",
      "bid": "232.00",
      "ask": "232.40",
      "open": "243.00",
      "high": "243.30",
      "low": "230.30",
      "close": "232.20",
      "average": "234.4043",
      "volume": "489883",
      "turnover": "114949649.25",
      "trades": "2931"
    },
    {
      "date": "2022-02-04",
      "bid": "230.30",
      "ask": "230.70",
      "open": "233.50",
      "high": "236.80",
      "low": "229.50",
      "close": "230.00",
      "average": "231.3636",
      "volume": "354167",
      "turnover": "81946752.34",
      "trades": "2683"
    },
    {
      "date": "2022-02-07",
      "bid": "225.30",
      "ask": "225.70",
      "open": "231.40",
      "high": "231.90",
      "low": "224.30",
      "close": "225.50",
      "average": "225.9375",
      "volume": "311683",
      "turnover": "70419883.9",
      "trades": "2204"
    },
    {
      "date": "2022-02-08",
      "bid": "223.00",
      "ask": "223.20",
      "open": "225.80",
      "high": "228.50",
      "low": "221.70",
      "close": "223.60",
      "average": "224.1325",
      "volume": "299868",
      "turnover": "67205542.8",
      "trades": "2591"
    },
    {
      "date": "2022-02-09",
      "bid": "231.40",
      "ask": "231.60",
      "open": "225.70",
      "high": "232.70",
      "low": "225.70",
      "close": "231.20",
      "average": "230.889",
      "volume": "282925",
      "turnover": "65329253.1",
      "trades": "2444"
    },
    {
      "date": "2022-02-10",
      "bid": "225.70",
      "ask": "226.00",
      "open": "232.30",
      "high": "233.70",
      "low": "223.10",
      "close": "225.70",
      "average": "226.3162",
      "volume": "275679",
      "turnover": "62396154.4",
      "trades": "2651"
    },
    {
      "date": "2022-02-11",
      "bid": "219.40",
      "ask": "219.70",
      "open": "220.80",
      "high": "223.00",
      "low": "219.40",
      "close": "220.00",
      "average": "220.5329",
      "volume": "294471",
      "turnover": "64943667.6",
      "trades": "2247"
    },
    {
      "date": "2022-02-14",
      "bid": "212.70",
      "ask": "212.90",
      "open": "214.40",
      "high": "214.40",
      "low": "206.00",
      "close": "212.90",
      "average": "210.2496",
      "volume": "539146",
      "turnover": "113353389.05",
      "trades": "3734"
    },
    {
      "date": "2022-02-15",
      "bid": "220.00",
      "ask": "220.30",
      "open": "212.40",
      "high": "220.90",
      "low": "212.10",
      "close": "219.60",
      "average": "218.8149",
      "volume": "368173",
      "turnover": "80548903",
      "trades": "2309"
    },
    {
      "date": "2022-02-16",
      "bid": "218.60",
      "ask": "219.00",
      "open": "220.20",
      "high": "221.00",
      "low": "215.90",
      "close": "218.00",
      "average": "218.4736",
      "volume": "407853",
      "turnover": "89144537.25",
      "trades": "3242"
    },
    {
      "date": "2022-02-17",
      "bid": "210.00",
      "ask": "210.20",
      "open": "217.20",
      "high": "220.80",
      "low": "209.50",
      "close": "211.40",
      "average": "213.2672",
      "volume": "355905",
      "turnover": "75904719.15",
      "trades": "2872"
    },
    {
      "date": "2022-02-18",
      "bid": "207.00",
      "ask": "207.30",
      "open": "211.40",
      "high": "211.40",
      "low": "206.00",
      "close": "207.50",
      "average": "208.2339",
      "volume": "246982",
      "turnover": "51437713.2",
      "trades": "2071"
    },
    {
      "date": "2022-02-21",
      "bid": "202.70",
      "ask": "202.80",
      "open": "208.50",
      "high": "209.30",
      "low": "201.00",
      "close": "202.80",
      "average": "203.3483",
      "volume": "307764",
      "turnover": "63081728.4",
      "trades": "2366"
    },
    {
      "date": "2022-02-22",
      "bid": "210.80",
      "ask": "211.00",
      "open": "197.45",
      "high": "213.60",
      "low": "196.50",
      "close": "210.70",
      "average": "208.9104",
      "volume": "512114",
      "turnover": "106996840.22",
      "trades": "3411"
    },
    {
      "date": "2022-02-23",
      "bid": "207.30",
      "ask": "207.60",
      "open": "211.40",
      "high": "214.70",
      "low": "207.10",
      "close": "208.00",
      "average": "209.7809",
      "volume": "405170",
      "turnover": "85029023.55",
      "trades": "2919"
    },
    {
      "date": "2022-02-24",
      "bid": "203.90",
      "ask": "204.30",
      "open": "195.90",
      "high": "205.50",
      "low": "194.15",
      "close": "203.00",
      "average": "200.5938",
      "volume": "756329",
      "turnover": "151407441.06",
      "trades": "3836"
    },
    {
      "date": "2022-02-25",
      "bid": "207.60",
      "ask": "208.00",
      "open": "206.80",
      "high": "209.10",
      "low": "202.30",
      "close": "207.40",
      "average": "206.2133",
      "volume": "748549",
      "turnover": "153302409.5",
      "trades": "2670"
    },
    {
      "date": "2022-02-28",
      "bid": "211.20",
      "ask": "211.50",
      "open": "202.50",
      "high": "211.50",
      "low": "202.10",
      "close": "211.50",
      "average": "209.0529",
      "volume": "488142",
      "turnover": "102037321.6",
      "trades": "2944"
    },
    {
      "date": "2022-03-01",
      "bid": "205.00",
      "ask": "205.50",
      "open": "210.60",
      "high": "211.60",
      "low": "204.60",
      "close": "205.40",
      "average": "206.8892",
      "volume": "602342",
      "turnover": "124631088.7",
      "trades": "2391"
    },
    {
      "date": "2022-03-02",
      "bid": "211.10",
      "ask": "211.50",
      "open": "200.60",
      "high": "211.60",
      "low": "200.60",
      "close": "210.20",
      "average": "208.0785",
      "volume": "522351",
      "turnover": "108444015.7",
      "trades": "3697"
    },
    {
      "date": "2022-03-03",
      "bid": "203.00",
      "ask": "203.30",
      "open": "207.90",
      "high": "210.00",
      "low": "201.60",
      "close": "202.20",
      "average": "205.0144",
      "volume": "395498",
      "turnover": "81096634.7",
      "trades": "3117"
    },
    {
      "date": "2022-03-04",
      "bid": "196.25",
      "ask": "196.70",
      "open": "199.00",
      "high": "204.30",
      "low": "193.85",
      "close": "196.55",
      "average": "196.949",
      "volume": "422899",
      "turnover": "83289987.08",
      "trades": "3024"
    },
    {
      "date": "2022-03-07",
      "bid": "193.15",
      "ask": "193.80",
      "open": "189.75",
      "high": "198.30",
      "low": "185.85",
      "close": "194.05",
      "average": "191.81",
      "volume": "455887",
      "turnover": "87427959.73",
      "trades": "3766"
    },
    {
      "date": "2022-03-08",
      "bid": "190.35",
      "ask": "190.45",
      "open": "190.25",
      "high": "199.40",
      "low": "189.05",
      "close": "190.90",
      "average": "193.3625",
      "volume": "471500",
      "turnover": "91204823.83",
      "trades": "3682"
    },
    {
      "date": "2022-03-09",
      "bid": "200.60",
      "ask": "200.80",
      "open": "196.50",
      "high": "201.10",
      "low": "193.40",
      "close": "200.40",
      "average": "199.1198",
      "volume": "291245",
      "turnover": "57990595.15",
      "trades": "2349"
    },
    {
      "date": "2022-03-10",
      "bid": "200.00",
      "ask": "200.20",
      "open": "203.00",
      "high": "204.90",
      "low": "199.25",
      "close": "200.40",
      "average": "201.4696",
      "volume": "441681",
      "turnover": "89002900.08",
      "trades": "3497"
    },
    {
      "date": "2022-03-11",
      "bid": "200.50",
      "ask": "200.70",
      "open": "201.00",
      "high": "202.80",
      "low": "197.00",
      "close": "200.10",
      "average": "199.6202",
      "volume": "450778",
      "turnover": "89993120.58",
      "trades": "3573"
    },
    {
      "date": "2022-03-14",
      "bid": "209.70",
      "ask": "210.10",
      "open": "202.40",
      "high": "214.60",
      "low": "200.30",
      "close": "209.70",
      "average": "208.4739",
      "volume": "329748",
      "turnover": "68732267.55",
      "trades": "2779"
    },
    {
      "date": "2022-03-15",
      "bid": "203.40",
      "ask": "203.50",
      "open": "208.50",
      "high": "208.50",
      "low": "199.45",
      "close": "203.40",
      "average": "203.4534",
      "volume": "315101",
      "turnover": "64115360.45",
      "trades": "2489"
    },
    {
      "date": "2022-03-16",
      "bid": "217.20",
      "ask": "217.70",
      "open": "210.20",
      "high": "217.40",
      "low": "207.40",
      "close": "217.20",
      "average": "215.19",
      "volume": "394250",
      "turnover": "84811991.45",
      "trades": "2373"
    },
    {
      "date": "2022-03-17",
      "bid": "221.30",
      "ask": "221.70",
      "open": "218.70",
      "high": "222.40",
      "low": "217.50",
      "close": "221.30",
      "average": "220.2913",
      "volume": "438918",
      "turnover": "96676879.5",
      "trades": "3230"
    },
    {
      "date": "2022-03-18",
      "bid": "225.70",
      "ask": "226.10",
      "open": "222.00",
      "high": "226.10",
      "low": "220.30",
      "close": "225.80",
      "average": "224.7092",
      "volume": "606814",
      "turnover": "136352899.75",
      "trades": "3878"
    },
    {
      "date": "2022-03-21",
      "bid": "233.60",
      "ask": "234.00",
      "open": "226.00",
      "high": "234.50",
      "low": "223.70",
      "close": "232.10",
      "average": "230.5971",
      "volume": "452789",
      "turnover": "104389102.1",
      "trades": "3265"
    },
    {
      "date": "2022-03-22",
      "bid": "228.30",
      "ask": "228.70",
      "open": "231.40",
      "high": "232.40",
      "low": "228.30",
      "close": "228.30",
      "average": "229.6144",
      "volume": "333085",
      "turnover": "76489003.59",
      "trades": "2392"
    },
    {
      "date": "2022-03-23",
      "bid": "226.20",
      "ask": "226.50",
      "open": "228.30",
      "high": "231.20",
      "low": "223.10",
      "close": "226.40",
      "average": "226.4228",
      "volume": "242917",
      "turnover": "55019026.25",
      "trades": "1730"
    },
    {
      "date": "2022-03-24",
      "bid": "221.20",
      "ask": "221.60",
      "open": "226.40",
      "high": "227.00",
      "low": "220.30",
      "close": "220.30",
      "average": "221.8599",
      "volume": "314368",
      "turnover": "69769362.75",
      "trades": "2565"
    },
    {
      "date": "2022-03-25",
      "bid": "221.40",
      "ask": "221.80",
      "open": "220.50",
      "high": "228.90",
      "low": "220.10",
      "close": "221.80",
      "average": "224.0646",
      "volume": "329406",
      "turnover": "73809659.9",
      "trades": "2538"
    },
    {
      "date": "2022-03-28",
      "bid": "228.70",
      "ask": "229.10",
      "open": "225.00",
      "high": "229.70",
      "low": "222.40",
      "close": "228.10",
      "average": "227.353",
      "volume": "520272",
      "turnover": "118274660.45",
      "trades": "2992"
    },
    {
      "date": "2022-03-29",
      "bid": "236.90",
      "ask": "237.20",
      "open": "230.30",
      "high": "238.30",
      "low": "229.80",
      "close": "236.90",
      "average": "236.0678",
      "volume": "365003",
      "turnover": "86162863.95",
      "trades": "2640"
    },
    {
      "date": "2022-03-30",
      "bid": "237.20",
      "ask": "237.40",
      "open": "236.90",
      "high": "239.50",
      "low": "231.50",
      "close": "237.00",
      "average": "236.307",
      "volume": "381423",
      "turnover": "90137583",
      "trades": "3080"
    },
    {
      "date": "2022-03-31",
      "bid": "238.90",
      "ask": "239.20",
      "open": "237.70",
      "high": "241.50",
      "low": "235.60",
      "close": "238.30",
      "average": "238.6591",
      "volume": "478667",
      "turnover": "114268045",
      "trades": "2540"
    },
    {
      "date": "2022-04-01",
      "bid": "242.70",
      "ask": "242.90",
      "open": "240.70",
      "high": "244.30",
      "low": "238.00",
      "close": "242.90",
      "average": "242.1812",
      "volume": "513005",
      "turnover": "124225905.45",
      "trades": "3633"
    },
    {
      "date": "2022-04-04",
      "bid": "246.40",
      "ask": "246.80",
      "open": "243.00",
      "high": "247.60",
      "low": "238.70",
      "close": "246.20",
      "average": "245.1068",
      "volume": "417242",
      "turnover": "102282358.2",
      "trades": "2910"
    },
    {
      "date": "2022-04-05",
      "bid": "246.40",
      "ask": "246.80",
      "open": "246.50",
      "high": "252.40",
      "low": "246.00",
      "close": "246.00",
      "average": "249.0166",
      "volume": "507637",
      "turnover": "126449524.55",
      "trades": "4136"
    },
    {
      "date": "2022-04-06",
      "bid": "240.90",
      "ask": "241.30",
      "open": "243.60",
      "high": "246.60",
      "low": "237.60",
      "close": "241.00",
      "average": "241.0995",
      "volume": "469305",
      "turnover": "113142897.3",
      "trades": "2764"
    },
    {
      "date": "2022-04-07",
      "bid": "245.70",
      "ask": "246.20",
      "open": "242.00",
      "high": "250.40",
      "low": "240.40",
      "close": "245.30",
      "average": "246.4854",
      "volume": "608791",
      "turnover": "150066578.8",
      "trades": "3691"
    },
    {
      "date": "2022-04-08",
      "bid": "240.90",
      "ask": "241.40",
      "open": "246.00",
      "high": "248.00",
      "low": "238.80",
      "close": "242.00",
      "average": "242.2743",
      "volume": "441870",
      "turnover": "107051324.55",
      "trades": "2328"
    },
    {
      "date": "2022-04-11",
      "bid": "232.80",
      "ask": "233.00",
      "open": "242.00",
      "high": "242.40",
      "low": "232.80",
      "close": "233.10",
      "average": "235.8995",
      "volume": "319062",
      "turnover": "75278527.55",
      "trades": "2341"
    },
    {
      "date": "2022-04-12",
      "bid": "236.30",
      "ask": "236.70",
      "open": "230.50",
      "high": "240.00",
      "low": "229.70",
      "close": "236.90",
      "average": "236.6995",
      "volume": "508343",
      "turnover": "120325523",
      "trades": "3917"
    },
    {
      "date": "2022-04-13",
      "bid": "236.50",
      "ask": "236.80",
      "open": "238.60",
      "high": "239.00",
      "low": "232.40",
      "close": "236.90",
      "average": "235.8497",
      "volume": "298449",
      "turnover": "70381216.34",
      "trades": "2368"
    },
    {
      "date": "2022-04-14",
      "bid": "237.60",
      "ask": "237.90",
      "open": "236.90",
      "high": "239.50",
      "low": "233.20",
      "close": "238.90",
      "average": "237.3262",
      "volume": "245517",
      "turnover": "58254269.7",
      "trades": "1616"
    },
    {
      "date": "2022-04-19",
      "bid": "242.90",
      "ask": "243.20",
      "open": "238.90",
      "high": "244.10",
      "low": "234.20",
      "close": "243.40",
      "average": "241.3292",
      "volume": "576206",
      "turnover": "139044937.65",
      "trades": "4560"
    },
    {
      "date": "2022-04-20",
      "bid": "245.60",
      "ask": "246.00",
      "open": "243.40",
      "high": "247.10",
      "low": "240.00",
      "close": "245.50",
      "average": "243.9494",
      "volume": "430133",
      "turnover": "104945808.9",
      "trades": "2735"
    },
    {
      "date": "2022-04-21",
      "bid": "250.40",
      "ask": "250.80",
      "open": "247.80",
      "high": "253.40",
      "low": "245.60",
      "close": "250.70",
      "average": "250.5861",
      "volume": "400747",
      "turnover": "100434098.55",
      "trades": "3008"
    },
    {
      "date": "2022-04-22",
      "bid": "242.60",
      "ask": "242.90",
      "open": "250.70",
      "high": "251.00",
      "low": "241.90",
      "close": "242.80",
      "average": "244.9216",
      "volume": "280681",
      "turnover": "68757656.09",
      "trades": "2742"
    },
    {
      "date": "2022-04-25",
      "bid": "235.80",
      "ask": "236.20",
      "open": "238.90",
      "high": "243.40",
      "low": "235.70",
      "close": "236.10",
      "average": "237.2671",
      "volume": "395091",
      "turnover": "93746588.35",
      "trades": "3388"
    },
    {
      "date": "2022-04-26",
      "bid": "228.20",
      "ask": "228.50",
      "open": "239.50",
      "high": "239.50",
      "low": "227.90",
      "close": "228.40",
      "average": "232.2384",
      "volume": "465037",
      "turnover": "108044677.95",
      "trades": "3472"
    },
    {
      "date": "2022-04-27",
      "bid": "231.60",
      "ask": "232.00",
      "open": "229.00",
      "high": "235.80",
      "low": "227.30",
      "close": "232.20",
      "average": "232.2958",
      "volume": "547185",
      "turnover": "127112924.85",
      "trades": "4434"
    },
    {
      "date": "2022-04-28",
      "bid": "229.80",
      "ask": "230.10",
      "open": "236.00",
      "high": "236.10",
      "low": "228.30",
      "close": "230.80",
      "average": "231.1406",
      "volume": "501648",
      "turnover": "115961996.94",
      "trades": "3463"
    },
    {
      "date": "2022-04-29",
      "bid": "235.60",
      "ask": "236.90",
      "open": "239.60",
      "high": "240.50",
      "low": "228.50",
      "close": "234.80",
      "average": "233.55",
      "volume": "905550",
      "turnover": "211482329.2",
      "trades": "5682"
    },
    {
      "date": "2022-05-02",
      "bid": "224.10",
      "ask": "224.30",
      "open": "233.00",
      "high": "234.80",
      "low": "215.90",
      "close": "222.90",
      "average": "225.3689",
      "volume": "493007",
      "turnover": "111119796.75",
      "trades": "4087"
    },
    {
      "date": "2022-05-03",
      "bid": "215.10",
      "ask": "215.30",
      "open": "225.40",
      "high": "228.80",
      "low": "213.60",
      "close": "214.20",
      "average": "216.7454",
      "volume": "625616",
      "turnover": "135825919.05",
      "trades": "4483"
    },
    {
      "date": "2022-05-04",
      "bid": "213.70",
      "ask": "214.00",
      "open": "214.80",
      "high": "218.50",
      "low": "212.70",
      "close": "215.00",
      "average": "214.915",
      "volume": "450245",
      "turnover": "96767625.8",
      "trades": "3773"
    },
    {
      "date": "2022-05-05",
      "bid": "217.40",
      "ask": "217.90",
      "open": "219.50",
      "high": "224.30",
      "low": "217.30",
      "close": "218.30",
      "average": "220.1564",
      "volume": "778489",
      "turnover": "171450733.44",
      "trades": "4079"
    },
    {
      "date": "2022-05-06",
      "bid": "215.60",
      "ask": "216.00",
      "open": "217.30",
      "high": "218.60",
      "low": "212.40",
      "close": "214.80",
      "average": "215.4223",
      "volume": "567889",
      "turnover": "122362611.1",
      "trades": "3852"
    },
    {
      "date": "2022-05-09",
      "bid": "205.10",
      "ask": "205.20",
      "open": "211.80",
      "high": "213.80",
      "low": "202.50",
      "close": "205.70",
      "average": "206.1097",
      "volume": "833756",
      "turnover": "171835520.45",
      "trades": "5912"
    },
    {
      "date": "2022-05-10",
      "bid": "206.20",
      "ask": "206.50",
      "open": "205.70",
      "high": "210.90",
      "low": "205.10",
      "close": "205.40",
      "average": "207.2925",
      "volume": "621097",
      "turnover": "128668642.35",
      "trades": "4684"
    },
    {
      "date": "2022-05-11",
      "bid": "209.70",
      "ask": "210.10",
      "open": "205.00",
      "high": "210.10",
      "low": "203.00",
      "close": "209.70",
      "average": "206.9313",
      "volume": "1142698",
      "turnover": "236325194.35",
      "trades": "3644"
    },
    {
      "date": "2022-05-12",
      "bid": "212.40",
      "ask": "212.60",
      "open": "210.00",
      "high": "213.40",
      "low": "205.30",
      "close": "212.20",
      "average": "209.6345",
      "volume": "504693",
      "turnover": "105785553.55",
      "trades": "4619"
    },
    {
      "date": "2022-05-13",
      "bid": "219.30",
      "ask": "219.50",
      "open": "214.10",
      "high": "223.10",
      "low": "214.10",
      "close": "219.80",
      "average": "219.9642",
      "volume": "625393",
      "turnover": "137621182.05",
      "trades": "4749"
    },
    {
      "date": "2022-05-16",
      "bid": "217.90",
      "ask": "218.00",
      "open": "219.20",
      "high": "223.00",
      "low": "216.50",
      "close": "217.70",
      "average": "219.4168",
      "volume": "590238",
      "turnover": "129520726.65",
      "trades": "4207"
    },
    {
      "date": "2022-05-17",
      "bid": "221.30",
      "ask": "222.10",
      "open": "220.30",
      "high": "226.40",
      "low": "219.50",
      "close": "221.90",
      "average": "223.2108",
      "volume": "632552",
      "turnover": "141208325.25",
      "trades": "4236"
    },
    {
      "date": "2022-05-18",
      "bid": "219.80",
      "ask": "220.50",
      "open": "222.40",
      "high": "225.90",
      "low": "218.50",
      "close": "219.70",
      "average": "221.0087",
      "volume": "314250",
      "turnover": "69469972.4",
      "trades": "3208"
    },
    {
      "date": "2022-05-19",
      "bid": "219.10",
      "ask": "219.60",
      "open": "216.30",
      "high": "219.90",
      "low": "213.60",
      "close": "218.30",
      "average": "216.846",
      "volume": "504751",
      "turnover": "109430740",
      "trades": "3995"
    },
    {
      "date": "2022-05-20",
      "bid": "218.70",
      "ask": "218.90",
      "open": "220.30",
      "high": "224.80",
      "low": "218.70",
      "close": "219.10",
      "average": "221.1672",
      "volume": "719214",
      "turnover": "159092735.44",
      "trades": "4858"
    },
    {
      "date": "2022-05-23",
      "bid": "220.50",
      "ask": "220.90",
      "open": "222.00",
      "high": "225.90",
      "low": "217.80",
      "close": "221.10",
      "average": "220.696",
      "volume": "734733",
      "turnover": "162019476.8",
      "trades": "4447"
    },
    {
      "date": "2022-05-24",
      "bid": "217.30",
      "ask": "217.60",
      "open": "219.90",
      "high": "222.20",
      "low": "215.50",
      "close": "216.70",
      "average": "218.5063",
      "volume": "625178",
      "turnover": "136618869.94",
      "trades": "4619"
    },
    {
      "date": "2022-05-25",
      "bid": "210.60",
      "ask": "210.80",
      "open": "221.80",
      "high": "223.60",
      "low": "209.30",
      "close": "209.30",
      "average": "212.5669",
      "volume": "513420",
      "turnover": "109141848.6",
      "trades": "2264"
    },
    {
      "date": "2022-05-27",
      "bid": "215.40",
      "ask": "216.10",
      "open": "214.80",
      "high": "219.10",
      "low": "214.50",
      "close": "216.90",
      "average": "216.8755",
      "volume": "890404",
      "turnover": "193105510.8",
      "trades": "5629"
    },
    {
      "date": "2022-05-30",
      "bid": "224.60",
      "ask": "224.80",
      "open": "219.40",
      "high": "230.10",
      "low": "217.00",
      "close": "224.40",
      "average": "225.5875",
      "volume": "1269295",
      "turnover": "286314943.1",
      "trades": "5143"
    },
    {
      "date": "2022-05-31",
      "bid": "218.80",
      "ask": "219.50",
      "open": "224.40",
      "high": "228.40",
      "low": "216.10",
      "close": "220.40",
      "average": "220.5699",
      "volume": "18030091",
      "turnover": "3977029385.75",
      "trades": "9531"
    },
    {
      "date": "2022-06-01",
      "bid": "220.40",
      "ask": "220.70",
      "open": "224.40",
      "high": "228.00",
      "low": "220.00",
      "close": "221.40",
      "average": "222.6518",
      "volume": "761514",
      "turnover": "169597619.1",
      "trades": "4436"
    },
    {
      "date": "2022-06-02",
      "bid": "234.60",
      "ask": "235.10",
      "open": "223.00",
      "high": "235.70",
      "low": "222.40",
      "close": "234.70",
      "average": "231.1681",
      "volume": "591207",
      "turnover": "136625348.75",
      "trades": "3344"
    },
    {
      "date": "2022-06-03",
      "bid": "228.40",
      "ask": "228.70",
      "open": "236.70",
      "high": "237.60",
      "low": "228.30",
      "close": "228.40",
      "average": "231.4874",
      "volume": "339319",
      "turnover": "78565160.65",
      "trades": "2247"
    },
    {
      "date": "2022-06-07",
      "bid": "232.70",
      "ask": "233.00",
      "open": "234.60",
      "high": "234.60",
      "low": "226.50",
      "close": "233.50",
      "average": "231.7945",
      "volume": "619685",
      "turnover": "143549584.25",
      "trades": "2957"
    },
    {
      "date": "2022-06-08",
      "bid": "237.60",
      "ask": "238.00",
      "open": "235.10",
      "high": "238.80",
      "low": "234.30",
      "close": "237.10",
      "average": "236.656",
      "volume": "405958",
      "turnover": "96061223.85",
      "trades": "2185"
    },
    {
      "date": "2022-06-09",
      "bid": "224.50",
      "ask": "224.70",
      "open": "234.80",
      "high": "235.60",
      "low": "224.40",
      "close": "224.40",
      "average": "227.3442",
      "volume": "439190",
      "turnover": "99999878.45",
      "trades": "1934"
    },
    {
      "date": "2022-06-10",
      "bid": "213.90",
      "ask": "214.10",
      "open": "222.60",
      "high": "223.10",
      "low": "213.50",
      "close": "214.80",
      "average": "216.6348",
      "volume": "410882",
      "turnover": "89032667.95",
      "trades": "2041"
    },
    {
      "date": "2022-06-13",
      "bid": "212.20",
      "ask": "212.50",
      "open": "212.10",
      "high": "214.20",
      "low": "209.30",
      "close": "211.70",
      "average": "211.6221",
      "volume": "511113",
      "turnover": "108159335.65",
      "trades": "3117"
    },
    {
      "date": "2022-06-14",
      "bid": "206.30",
      "ask": "206.40",
      "open": "213.40",
      "high": "215.00",
      "low": "205.70",
      "close": "206.00",
      "average": "207.5253",
      "volume": "405946",
      "turnover": "84251852.45",
      "trades": "2967"
    },
    {
      "date": "2022-06-15",
      "bid": "206.30",
      "ask": "206.60",
      "open": "209.20",
      "high": "209.70",
      "low": "203.10",
      "close": "205.50",
      "average": "205.8088",
      "volume": "472822",
      "turnover": "97309914.4",
      "trades": "2334"
    },
    {
      "date": "2022-06-16",
      "bid": "197.30",
      "ask": "197.60",
      "open": "204.10",
      "high": "205.50",
      "low": "195.45",
      "close": "196.90",
      "average": "197.8973",
      "volume": "430934",
      "turnover": "85540724.16",
      "trades": "2107"
    },
    {
      "date": "2022-06-17",
      "bid": "195.70",
      "ask": "195.95",
      "open": "197.00",
      "high": "202.30",
      "low": "194.00",
      "close": "195.85",
      "average": "196.6891",
      "volume": "563958",
      "turnover": "110949627.25",
      "trades": "2939"
    },
    {
      "date": "2022-06-20",
      "bid": "191.30",
      "ask": "191.50",
      "open": "195.85",
      "high": "198.60",
      "low": "189.85",
      "close": "192.25",
      "average": "192.9458",
      "volume": "246635",
      "turnover": "47613319.25",
      "trades": "1466"
    },
    {
      "date": "2022-06-21",
      "bid": "192.40",
      "ask": "192.60",
      "open": "194.35",
      "high": "196.95",
      "low": "191.00",
      "close": "192.90",
      "average": "194.1031",
      "volume": "358094",
      "turnover": "69509243.7",
      "trades": "1455"
    },
    {
      "date": "2022-06-22",
      "bid": "190.05",
      "ask": "190.45",
      "open": "190.00",
      "high": "192.30",
      "low": "184.45",
      "close": "190.55",
      "average": "188.9699",
      "volume": "889573",
      "turnover": "167588077.72",
      "trades": "3624"
    },
    {
      "date": "2022-06-23",
      "bid": "182.30",
      "ask": "182.60",
      "open": "186.75",
      "high": "187.55",
      "low": "180.55",
      "close": "183.30",
      "average": "183.7995",
      "volume": "647428",
      "turnover": "119515784.2",
      "trades": "3033"
    },
    {
      "date": "2022-06-27",
      "bid": "190.90",
      "ask": "191.35",
      "open": "190.00",
      "high": "192.10",
      "low": "186.95",
      "close": "191.60",
      "average": "190.5595",
      "volume": "580357",
      "turnover": "110584785.75",
      "trades": "3448"
    },
    {
      "date": "2022-06-28",
      "bid": "189.15",
      "ask": "189.30",
      "open": "191.90",
      "high": "193.55",
      "low": "188.80",
      "close": "189.25",
      "average": "189.8051",
      "volume": "325313",
      "turnover": "61804922.77",
      "trades": "1717"
    },
    {
      "date": "2022-06-29",
      "bid": "189.45",
      "ask": "189.75",
      "open": "188.00",
      "high": "191.80",
      "low": "184.95",
      "close": "190.25",
      "average": "188.8893",
      "volume": "439881",
      "turnover": "83080659.91",
      "trades": "1899"
    },
    {
      "date": "2022-06-30",
      "bid": "186.25",
      "ask": "186.40",
      "open": "187.95",
      "high": "188.95",
      "low": "182.45",
      "close": "186.55",
      "average": "185.7939",
      "volume": "499422",
      "turnover": "92762869.27",
      "trades": "2353"
    },
    {
      "date": "2022-07-01",
      "bid": "189.35",
      "ask": "189.55",
      "open": "185.00",
      "high": "191.45",
      "low": "182.90",
      "close": "189.10",
      "average": "188.4175",
      "volume": "310776",
      "turnover": "58543685.94",
      "trades": "2292"
    },
    {
      "date": "2022-07-04",
      "bid": "189.35",
      "ask": "189.55",
      "open": "189.25",
      "high": "192.00",
      "low": "187.95",
      "close": "189.50",
      "average": "190.0477",
      "volume": "272737",
      "turnover": "51877938.42",
      "trades": "1604"
    },
    {
      "date": "2022-07-05",
      "bid": "190.55",
      "ask": "190.80",
      "open": "189.35",
      "high": "194.40",
      "low": "186.80",
      "close": "190.35",
      "average": "190.4862",
      "volume": "559373",
      "turnover": "106834556.38",
      "trades": "2145"
    },
    {
      "date": "2022-07-06",
      "bid": "197.00",
      "ask": "197.35",
      "open": "194.60",
      "high": "197.80",
      "low": "190.35",
      "close": "196.40",
      "average": "195.2853",
      "volume": "449967",
      "turnover": "87825034.59",
      "trades": "1546"
    },
    {
      "date": "2022-07-07",
      "bid": "205.60",
      "ask": "205.80",
      "open": "197.90",
      "high": "206.70",
      "low": "197.80",
      "close": "205.40",
      "average": "203.0241",
      "volume": "308345",
      "turnover": "62595268.47",
      "trades": "1943"
    },
    {
      "date": "2022-07-08",
      "bid": "204.60",
      "ask": "204.80",
      "open": "205.40",
      "high": "206.90",
      "low": "202.20",
      "close": "205.50",
      "average": "205.0708",
      "volume": "196918",
      "turnover": "40381691.04",
      "trades": "1239"
    },
    {
      "date": "2022-07-11",
      "bid": "206.20",
      "ask": "206.50",
      "open": "200.80",
      "high": "207.20",
      "low": "200.40",
      "close": "205.50",
      "average": "205.4398",
      "volume": "246203",
      "turnover": "50578598",
      "trades": "1558"
    },
    {
      "date": "2022-07-12",
      "bid": "207.70",
      "ask": "208.00",
      "open": "202.00",
      "high": "208.90",
      "low": "201.10",
      "close": "208.90",
      "average": "207.4363",
      "volume": "326165",
      "turnover": "67639088.7",
      "trades": "1588"
    },
    {
      "date": "2022-07-13",
      "bid": "202.70",
      "ask": "203.10",
      "open": "208.10",
      "high": "208.70",
      "low": "200.80",
      "close": "202.80",
      "average": "205.3318",
      "volume": "472576",
      "turnover": "97039973.25",
      "trades": "1650"
    },
    {
      "date": "2022-07-14",
      "bid": "199.95",
      "ask": "200.20",
      "open": "202.80",
      "high": "205.50",
      "low": "198.75",
      "close": "201.20",
      "average": "200.9376",
      "volume": "410961",
      "turnover": "82567694.06",
      "trades": "1748"
    },
    {
      "date": "2022-07-15",
      "bid": "206.90",
      "ask": "207.60",
      "open": "202.50",
      "high": "207.50",
      "low": "198.95",
      "close": "207.10",
      "average": "205.5082",
      "volume": "324268",
      "turnover": "66626435.53",
      "trades": "1465"
    },
    {
      "date": "2022-07-18",
      "bid": "210.90",
      "ask": "211.40",
      "open": "208.00",
      "high": "212.30",
      "low": "206.00",
      "close": "210.60",
      "average": "210.3779",
      "volume": "409151",
      "turnover": "86073362.75",
      "trades": "1722"
    },
    {
      "date": "2022-07-19",
      "bid": "214.50",
      "ask": "214.90",
      "open": "209.80",
      "high": "215.60",
      "low": "205.70",
      "close": "214.40",
      "average": "213.0959",
      "volume": "835411",
      "turnover": "177536257.55",
      "trades": "2101"
    },
    {
      "date": "2022-07-20",
      "bid": "215.60",
      "ask": "216.10",
      "open": "216.40",
      "high": "218.40",
      "low": "214.20",
      "close": "215.10",
      "average": "216.4269",
      "volume": "601372",
      "turnover": "130153021.7",
      "trades": "1740"
    },
    {
      "date": "2022-07-21",
      "bid": "221.70",
      "ask": "222.10",
      "open": "217.30",
      "high": "223.00",
      "low": "216.50",
      "close": "223.00",
      "average": "221.1081",
      "volume": "602870",
      "turnover": "133277581.35",
      "trades": "2528"
    },
    {
      "date": "2022-07-22",
      "bid": "228.70",
      "ask": "228.90",
      "open": "223.80",
      "high": "230.40",
      "low": "220.60",
      "close": "228.70",
      "average": "227.9798",
      "volume": "556534",
      "turnover": "126880458.85",
      "trades": "1535"
    },
    {
      "date": "2022-07-25",
      "bid": "226.70",
      "ask": "227.00",
      "open": "227.30",
      "high": "229.40",
      "low": "225.50",
      "close": "226.50",
      "average": "227.5838",
      "volume": "237627",
      "turnover": "54081376.55",
      "trades": "1237"
    },
    {
      "date": "2022-07-26",
      "bid": "221.10",
      "ask": "221.50",
      "open": "226.00",
      "high": "227.30",
      "low": "220.40",
      "close": "221.10",
      "average": "222.5162",
      "volume": "224363",
      "turnover": "49929969.45",
      "trades": "1378"
    },
    {
      "date": "2022-07-27",
      "bid": "222.00",
      "ask": "222.20",
      "open": "221.10",
      "high": "224.30",
      "low": "219.40",
      "close": "221.30",
      "average": "221.6148",
      "volume": "235186",
      "turnover": "52123057.6",
      "trades": "1309"
    },
    {
      "date": "2022-07-28",
      "bid": "229.40",
      "ask": "229.80",
      "open": "223.30",
      "high": "229.80",
      "low": "223.30",
      "close": "229.80",
      "average": "228.0338",
      "volume": "161641",
      "turnover": "36856530.54",
      "trades": "1242"
    },
    {
      "date": "2022-07-29",
      "bid": "237.20",
      "ask": "237.50",
      "open": "231.00",
      "high": "237.90",
      "low": "231.00",
      "close": "237.50",
      "average": "236.0371",
      "volume": "302013",
      "turnover": "71282808.75",
      "trades": "1397"
    },
    {
      "date": "2022-08-01",
      "bid": "234.50",
      "ask": "235.10",
      "open": "237.30",
      "high": "238.80",
      "low": "233.10",
      "close": "234.90",
      "average": "235.302",
      "volume": "127688",
      "turnover": "30045250.15",
      "trades": "1188"
    },
    {
      "date": "2022-08-02",
      "bid": "233.60",
      "ask": "234.10",
      "open": "233.30",
      "high": "234.90",
      "low": "229.50",
      "close": "233.50",
      "average": "232.7467",
      "volume": "207796",
      "turnover": "48363053.6",
      "trades": "1397"
    },
    {
      "date": "2022-08-03",
      "bid": "234.80",
      "ask": "235.20",
      "open": "234.10",
      "high": "237.10",
      "low": "232.30",
      "close": "234.90",
      "average": "235.0944",
      "volume": "188394",
      "turnover": "44290807.4",
      "trades": "1218"
    },
    {
      "date": "2022-08-04",
      "bid": "238.20",
      "ask": "238.50",
      "open": "235.20",
      "high": "238.60",
      "low": "234.40",
      "close": "238.50",
      "average": "237.9314",
      "volume": "139739",
      "turnover": "33248040.6",
      "trades": "943"
    },
    {
      "date": "2022-08-05",
      "bid": "230.70",
      "ask": "230.90",
      "open": "238.80",
      "high": "241.70",
      "low": "230.20",
      "close": "230.20",
      "average": "233.4102",
      "volume": "223145",
      "turnover": "52094480.1",
      "trades": "1338"
    },
    {
      "date": "2022-08-08",
      "bid": "234.50",
      "ask": "234.70",
      "open": "231.80",
      "high": "237.10",
      "low": "231.80",
      "close": "234.90",
      "average": "235.1541",
      "volume": "211306",
      "turnover": "49689331.1",
      "trades": "1238"
    },
    {
      "date": "2022-08-09",
      "bid": "227.70",
      "ask": "227.90",
      "open": "236.00",
      "high": "236.50",
      "low": "226.40",
      "close": "228.00",
      "average": "228.8454",
      "volume": "429790",
      "turnover": "98355756.25",
      "trades": "1430"
    },
    {
      "date": "2022-08-10",
      "bid": "238.50",
      "ask": "238.90",
      "open": "228.00",
      "high": "239.00",
      "low": "224.20",
      "close": "238.40",
      "average": "234.921",
      "volume": "401575",
      "turnover": "94333383.8",
      "trades": "1439"
    },
    {
      "date": "2022-08-11",
      "bid": "239.70",
      "ask": "240.00",
      "open": "240.00",
      "high": "243.40",
      "low": "236.40",
      "close": "240.20",
      "average": "239.3555",
      "volume": "298110",
      "turnover": "71354682.4",
      "trades": "1201"
    },
    {
      "date": "2022-08-12",
      "bid": "239.40",
      "ask": "239.70",
      "open": "241.30",
      "high": "242.30",
      "low": "238.80",
      "close": "238.80",
      "average": "239.5888",
      "volume": "181908",
      "turnover": "43583262.8",
      "trades": "1076"
    },
    {
      "date": "2022-08-15",
      "bid": "237.90",
      "ask": "238.20",
      "open": "238.70",
      "high": "242.30",
      "low": "237.90",
      "close": "238.50",
      "average": "240.2837",
      "volume": "268967",
      "turnover": "64628829.45",
      "trades": "1397"
    },
    {
      "date": "2022-08-16",
      "bid": "239.50",
      "ask": "239.70",
      "open": "239.60",
      "high": "240.90",
      "low": "236.50",
      "close": "239.90",
      "average": "239.0537",
      "volume": "232341",
      "turnover": "55543489.7",
      "trades": "1611"
    },
    {
      "date": "2022-08-17",
      "bid": "235.90",
      "ask": "236.30",
      "open": "241.00",
      "high": "241.20",
      "low": "234.80",
      "close": "236.60",
      "average": "236.9982",
      "volume": "134368",
      "turnover": "31844018.9",
      "trades": "801"
    },
    {
      "date": "2022-08-18",
      "bid": "225.60",
      "ask": "226.00",
      "open": "225.00",
      "high": "233.80",
      "low": "221.70",
      "close": "226.30",
      "average": "227.5298",
      "volume": "719529",
      "turnover": "163007997.19",
      "trades": "2721"
    },
    {
      "date": "2022-08-19",
      "bid": "219.90",
      "ask": "220.10",
      "open": "222.40",
      "high": "224.20",
      "low": "219.00",
      "close": "220.00",
      "average": "220.7676",
      "volume": "284448",
      "turnover": "62798391.1",
      "trades": "1509"
    },
    {
      "date": "2022-08-22",
      "bid": "218.20",
      "ask": "218.50",
      "open": "219.00",
      "high": "221.60",
      "low": "215.90",
      "close": "218.40",
      "average": "218.9036",
      "volume": "376525",
      "turnover": "82319310.55",
      "trades": "1892"
    },
    {
      "date": "2022-08-23",
      "bid": "213.80",
      "ask": "214.20",
      "open": "216.80",
      "high": "220.40",
      "low": "213.20",
      "close": "214.50",
      "average": "214.9935",
      "volume": "154819",
      "turnover": "33286001.1",
      "trades": "1038"
    },
    {
      "date": "2022-08-24",
      "bid": "216.70",
      "ask": "217.10",
      "open": "214.50",
      "high": "218.30",
      "low": "209.60",
      "close": "215.70",
      "average": "215.3394",
      "volume": "269853",
      "turnover": "58109995.25",
      "trades": "1299"
    },
    {
      "date": "2022-08-25",
      "bid": "217.00",
      "ask": "217.10",
      "open": "217.30",
      "high": "218.10",
      "low": "212.00",
      "close": "217.00",
      "average": "214.8592",
      "volume": "442823",
      "turnover": "95150581.7",
      "trades": "2107"
    },
    {
      "date": "2022-08-26",
      "bid": "207.20",
      "ask": "207.40",
      "open": "217.50",
      "high": "218.60",
      "low": "206.90",
      "close": "207.60",
      "average": "210.414",
      "volume": "329089",
      "turnover": "69246550.75",
      "trades": "1922"
    },
    {
      "date": "2022-08-29",
      "bid": "201.20",
      "ask": "201.60",
      "open": "204.90",
      "high": "205.50",
      "low": "200.50",
      "close": "201.90",
      "average": "202.1629",
      "volume": "470833",
      "turnover": "95188421.7",
      "trades": "2535"
    },
    {
      "date": "2022-08-30",
      "bid": "201.60",
      "ask": "201.90",
      "open": "201.90",
      "high": "208.00",
      "low": "200.20",
      "close": "201.30",
      "average": "203.0048",
      "volume": "1155850",
      "turnover": "234650262.25",
      "trades": "4510"
    },
    {
      "date": "2022-08-31",
      "bid": "198.10",
      "ask": "198.35",
      "open": "203.00",
      "high": "204.30",
      "low": "197.90",
      "close": "198.20",
      "average": "199.2255",
      "volume": "477201",
      "turnover": "95073216.95",
      "trades": "3732"
    },
    {
      "date": "2022-09-01",
      "bid": "188.65",
      "ask": "188.90",
      "open": "195.85",
      "high": "196.65",
      "low": "188.60",
      "close": "188.80",
      "average": "190.1734",
      "volume": "648457",
      "turnover": "123314798.75",
      "trades": "2940"
    },
    {
      "date": "2022-09-02",
      "bid": "192.50",
      "ask": "192.75",
      "open": "192.30",
      "high": "193.55",
      "low": "187.95",
      "close": "193.55",
      "average": "191.8071",
      "volume": "353822",
      "turnover": "67865425.58",
      "trades": "2040"
    },
    {
      "date": "2022-09-05",
      "bid": "188.90",
      "ask": "189.05",
      "open": "188.75",
      "high": "190.50",
      "low": "186.55",
      "close": "189.25",
      "average": "188.9605",
      "volume": "163782",
      "turnover": "30948270.81",
      "trades": "1478"
    },
    {
      "date": "2022-09-06",
      "bid": "190.95",
      "ask": "191.05",
      "open": "189.25",
      "high": "192.90",
      "low": "188.20",
      "close": "190.95",
      "average": "190.4963",
      "volume": "223273",
      "turnover": "42532512.29",
      "trades": "1515"
    },
    {
      "date": "2022-09-07",
      "bid": "191.35",
      "ask": "191.45",
      "open": "189.00",
      "high": "191.60",
      "low": "187.20",
      "close": "190.55",
      "average": "189.9088",
      "volume": "202136",
      "turnover": "38388351.69",
      "trades": "1627"
    },
    {
      "date": "2022-09-08",
      "bid": "199.55",
      "ask": "199.80",
      "open": "191.80",
      "high": "200.30",
      "low": "191.80",
      "close": "198.75",
      "average": "196.3491",
      "volume": "549550",
      "turnover": "107748998.97",
      "trades": "2924"
    },
    {
      "date": "2022-09-09",
      "bid": "205.10",
      "ask": "205.20",
      "open": "199.00",
      "high": "205.90",
      "low": "198.60",
      "close": "204.60",
      "average": "203.1669",
      "volume": "291140",
      "turnover": "59155020.95",
      "trades": "1886"
    },
    {
      "date": "2022-09-12",
      "bid": "208.60",
      "ask": "208.90",
      "open": "205.80",
      "high": "209.50",
      "low": "204.70",
      "close": "209.20",
      "average": "208.3408",
      "volume": "212143",
      "turnover": "44198337.05",
      "trades": "1502"
    },
    {
      "date": "2022-09-13",
      "bid": "200.80",
      "ask": "201.10",
      "open": "211.20",
      "high": "212.50",
      "low": "200.30",
      "close": "200.30",
      "average": "204.2909",
      "volume": "268020",
      "turnover": "54755576.25",
      "trades": "1773"
    },
    {
      "date": "2022-09-14",
      "bid": "197.15",
      "ask": "197.40",
      "open": "196.75",
      "high": "201.40",
      "low": "193.80",
      "close": "196.85",
      "average": "196.6116",
      "volume": "488624",
      "turnover": "95978750.8",
      "trades": "1536"
    },
    {
      "date": "2022-09-15",
      "bid": "190.45",
      "ask": "190.75",
      "open": "196.85",
      "high": "198.45",
      "low": "189.75",
      "close": "191.40",
      "average": "193.1075",
      "volume": "419828",
      "turnover": "81536556.4",
      "trades": "1663"
    },
    {
      "date": "2022-09-16",
      "bid": "182.35",
      "ask": "182.60",
      "open": "189.50",
      "high": "189.50",
      "low": "182.35",
      "close": "182.85",
      "average": "183.7335",
      "volume": "437029",
      "turnover": "80308295.06",
      "trades": "2721"
    },
    {
      "date": "2022-09-19",
      "bid": "182.65",
      "ask": "182.75",
      "open": "182.85",
      "high": "183.85",
      "low": "177.05",
      "close": "182.70",
      "average": "180.7052",
      "volume": "289935",
      "turnover": "52387666.68",
      "trades": "1677"
    },
    {
      "date": "2022-09-20",
      "bid": "177.90",
      "ask": "177.95",
      "open": "185.80",
      "high": "185.80",
      "low": "177.30",
      "close": "177.45",
      "average": "178.5238",
      "volume": "256772",
      "turnover": "45841173.81",
      "trades": "1944"
    },
    {
      "date": "2022-09-21",
      "bid": "180.55",
      "ask": "180.80",
      "open": "176.70",
      "high": "181.75",
      "low": "175.25",
      "close": "180.80",
      "average": "179.9068",
      "volume": "222937",
      "turnover": "40107943",
      "trades": "1380"
    },
    {
      "date": "2022-09-22",
      "bid": "176.15",
      "ask": "176.30",
      "open": "177.00",
      "high": "179.10",
      "low": "176.10",
      "close": "176.20",
      "average": "177.2504",
      "volume": "660462",
      "turnover": "117041638.35",
      "trades": "2333"
    },
    {
      "date": "2022-09-23",
      "bid": "180.80",
      "ask": "181.05",
      "open": "176.30",
      "high": "181.35",
      "low": "174.80",
      "close": "179.65",
      "average": "176.6433",
      "volume": "710273",
      "turnover": "125429478.66",
      "trades": "2845"
    },
    {
      "date": "2022-09-26",
      "bid": "177.65",
      "ask": "177.85",
      "open": "176.85",
      "high": "181.45",
      "low": "176.25",
      "close": "177.55",
      "average": "178.6077",
      "volume": "311665",
      "turnover": "55630392.01",
      "trades": "1605"
    },
    {
      "date": "2022-09-27",
      "bid": "178.30",
      "ask": "178.50",
      "open": "179.00",
      "high": "181.30",
      "low": "177.35",
      "close": "178.65",
      "average": "178.8439",
      "volume": "285103",
      "turnover": "50988907.18",
      "trades": "1780"
    },
    {
      "date": "2022-09-28",
      "bid": "182.15",
      "ask": "182.45",
      "open": "175.85",
      "high": "182.75",
      "low": "173.90",
      "close": "182.75",
      "average": "177.5389",
      "volume": "522605",
      "turnover": "92788046.78",
      "trades": "2411"
    },
    {
      "date": "2022-09-29",
      "bid": "176.00",
      "ask": "176.25",
      "open": "183.00",
      "high": "184.10",
      "low": "174.25",
      "close": "176.05",
      "average": "177.9821",
      "volume": "359050",
      "turnover": "63945736.39",
      "trades": "2551"
    },
    {
      "date": "2022-09-30",
      "bid": "181.95",
      "ask": "182.15",
      "open": "177.60",
      "high": "182.40",
      "low": "175.85",
      "close": "182.40",
      "average": "181.0913",
      "volume": "418067",
      "turnover": "75708893.63",
      "trades": "1767"
    },
    {
      "date": "2022-10-03",
      "bid": "183.20",
      "ask": "183.55",
      "open": "179.55",
      "high": "183.70",
      "low": "172.30",
      "close": "183.70",
      "average": "179.3363",
      "volume": "466460",
      "turnover": "83649880.98",
      "trades": "2708"
    },
    {
      "date": "2022-10-04",
      "bid": "191.90",
      "ask": "192.05",
      "open": "187.00",
      "high": "192.90",
      "low": "184.85",
      "close": "192.90",
      "average": "190.653",
      "volume": "302641",
      "turnover": "57634773.86",
      "trades": "2079"
    },
    {
      "date": "2022-10-05",
      "bid": "189.40",
      "ask": "189.60",
      "open": "192.00",
      "high": "194.30",
      "low": "187.85",
      "close": "189.40",
      "average": "190.6704",
      "volume": "269909",
      "turnover": "51463736.9",
      "trades": "1892"
    },
    {
      "date": "2022-10-06",
      "bid": "187.75",
      "ask": "187.90",
      "open": "191.25",
      "high": "193.30",
      "low": "186.20",
      "close": "187.85",
      "average": "188.2165",
      "volume": "355898",
      "turnover": "66990325",
      "trades": "1947"
    },
    {
      "date": "2022-10-07",
      "bid": "175.85",
      "ask": "176.15",
      "open": "186.70",
      "high": "186.70",
      "low": "175.35",
      "close": "175.45",
      "average": "178.3881",
      "volume": "262160",
      "turnover": "46722060",
      "trades": "1749"
    },
    {
      "date": "2022-10-10",
      "bid": "175.35",
      "ask": "175.55",
      "open": "173.90",
      "high": "180.80",
      "low": "173.15",
      "close": "175.05",
      "average": "176.1921",
      "volume": "196611",
      "turnover": "34641297.2",
      "trades": "1480"
    },
    {
      "date": "2022-10-11",
      "bid": "172.95",
      "ask": "173.10",
      "open": "175.05",
      "high": "176.60",
      "low": "170.70",
      "close": "173.00",
      "average": "173.1277",
      "volume": "337342",
      "turnover": "58411515.31",
      "trades": "1949"
    },
    {
      "date": "2022-10-12",
      "bid": "170.25",
      "ask": "170.45",
      "open": "174.55",
      "high": "176.25",
      "low": "170.05",
      "close": "171.30",
      "average": "172.3107",
      "volume": "327189",
      "turnover": "56386932.65",
      "trades": "1882"
    },
    {
      "date": "2022-10-13",
      "bid": "172.60",
      "ask": "172.65",
      "open": "169.90",
      "high": "173.20",
      "low": "161.95",
      "close": "173.00",
      "average": "169.5573",
      "volume": "266426",
      "turnover": "45183365.46",
      "trades": "1899"
    },
    {
      "date": "2022-10-14",
      "bid": "173.15",
      "ask": "173.50",
      "open": "176.65",
      "high": "179.65",
      "low": "172.20",
      "close": "174.15",
      "average": "174.796",
      "volume": "299304",
      "turnover": "52328316",
      "trades": "2243"
    },
    {
      "date": "2022-10-17",
      "bid": "181.90",
      "ask": "182.05",
      "open": "174.30",
      "high": "184.05",
      "low": "171.95",
      "close": "182.15",
      "average": "179.5359",
      "volume": "346402",
      "turnover": "62191747.35",
      "trades": "2000"
    },
    {
      "date": "2022-10-18",
      "bid": "186.70",
      "ask": "186.90",
      "open": "185.30",
      "high": "189.95",
      "low": "184.70",
      "close": "187.80",
      "average": "187.743",
      "volume": "197269",
      "turnover": "37035272.83",
      "trades": "2142"
    },
    {
      "date": "2022-10-19",
      "bid": "180.60",
      "ask": "180.80",
      "open": "188.40",
      "high": "189.00",
      "low": "179.30",
      "close": "179.90",
      "average": "183.0871",
      "volume": "461448",
      "turnover": "84490065.15",
      "trades": "2299"
    },
    {
      "date": "2022-10-20",
      "bid": "183.50",
      "ask": "183.90",
      "open": "178.85",
      "high": "185.70",
      "low": "177.70",
      "close": "184.05",
      "average": "182.8086",
      "volume": "246691",
      "turnover": "45097224.55",
      "trades": "2007"
    },
    {
      "date": "2022-10-21",
      "bid": "184.10",
      "ask": "184.35",
      "open": "181.60",
      "high": "184.40",
      "low": "179.60",
      "close": "184.05",
      "average": "182.8711",
      "volume": "346701",
      "turnover": "63444917.13",
      "trades": "1704"
    },
    {
      "date": "2022-10-24",
      "bid": "191.30",
      "ask": "191.55",
      "open": "186.15",
      "high": "192.00",
      "low": "182.95",
      "close": "191.05",
      "average": "189.2631",
      "volume": "386968",
      "turnover": "73239012.51",
      "trades": "3140"
    },
    {
      "date": "2022-10-25",
      "bid": "196.55",
      "ask": "196.80",
      "open": "191.90",
      "high": "197.10",
      "low": "187.30",
      "close": "197.10",
      "average": "192.7612",
      "volume": "672212",
      "turnover": "129407153.33",
      "trades": "3626"
    },
    {
      "date": "2022-10-26",
      "bid": "200.40",
      "ask": "200.50",
      "open": "196.65",
      "high": "201.00",
      "low": "193.10",
      "close": "201.00",
      "average": "199.0661",
      "volume": "299645",
      "turnover": "59648989.86",
      "trades": "2240"
    },
    {
      "date": "2022-10-27",
      "bid": "200.10",
      "ask": "200.40",
      "open": "200.80",
      "high": "201.20",
      "low": "195.00",
      "close": "199.25",
      "average": "199.0568",
      "volume": "293547",
      "turnover": "58429426.4",
      "trades": "2078"
    },
    {
      "date": "2022-10-28",
      "bid": "200.20",
      "ask": "200.50",
      "open": "202.00",
      "high": "202.00",
      "low": "190.40",
      "close": "200.20",
      "average": "197.6844",
      "volume": "458123",
      "turnover": "90511826.84",
      "trades": "2696"
    },
    {
      "date": "2022-10-31",
      "bid": "193.35",
      "ask": "193.40",
      "open": "200.90",
      "high": "202.70",
      "low": "191.50",
      "close": "193.35",
      "average": "194.274",
      "volume": "782851",
      "turnover": "152214297.11",
      "trades": "3539"
    },
    {
      "date": "2022-11-01",
      "bid": "197.75",
      "ask": "198.00",
      "open": "195.25",
      "high": "204.80",
      "low": "195.25",
      "close": "198.00",
      "average": "200.1582",
      "volume": "291254",
      "turnover": "58302440.05",
      "trades": "3049"
    },
    {
      "date": "2022-11-02",
      "bid": "196.45",
      "ask": "196.60",
      "open": "199.00",
      "high": "199.55",
      "low": "195.25",
      "close": "196.35",
      "average": "196.6356",
      "volume": "233516",
      "turnover": "45917604.7",
      "trades": "1401"
    },
    {
      "date": "2022-11-03",
      "bid": "190.80",
      "ask": "191.05",
      "open": "194.00",
      "high": "195.00",
      "low": "189.30",
      "close": "191.30",
      "average": "191.4249",
      "volume": "271250",
      "turnover": "51923547.34",
      "trades": "1837"
    },
    {
      "date": "2022-11-04",
      "bid": "189.65",
      "ask": "189.95",
      "open": "192.95",
      "high": "194.85",
      "low": "188.30",
      "close": "190.00",
      "average": "191.6551",
      "volume": "300341",
      "turnover": "57562252.2",
      "trades": "1410"
    },
    {
      "date": "2022-11-07",
      "bid": "199.55",
      "ask": "199.75",
      "open": "189.95",
      "high": "200.30",
      "low": "188.30",
      "close": "199.60",
      "average": "197.9396",
      "volume": "243826",
      "turnover": "48262696.05",
      "trades": "2131"
    },
    {
      "date": "2022-11-08",
      "bid": "206.40",
      "ask": "206.70",
      "open": "200.00",
      "high": "206.70",
      "low": "197.70",
      "close": "206.00",
      "average": "203.5716",
      "volume": "301879",
      "turnover": "61454958.98",
      "trades": "2309"
    },
    {
      "date": "2022-11-09",
      "bid": "203.90",
      "ask": "204.10",
      "open": "205.00",
      "high": "206.20",
      "low": "201.60",
      "close": "203.90",
      "average": "203.8546",
      "volume": "271677",
      "turnover": "55381984.3",
      "trades": "1326"
    },
    {
      "date": "2022-11-10",
      "bid": "217.70",
      "ask": "217.90",
      "open": "201.80",
      "high": "217.90",
      "low": "194.65",
      "close": "216.90",
      "average": "208.4061",
      "volume": "414437",
      "turnover": "86351988.8",
      "trades": "3039"
    },
    {
      "date": "2022-11-11",
      "bid": "225.00",
      "ask": "225.20",
      "open": "218.70",
      "high": "226.50",
      "low": "214.90",
      "close": "224.10",
      "average": "222.2872",
      "volume": "595904",
      "turnover": "132486337.35",
      "trades": "2723"
    },
    {
      "date": "2022-11-14",
      "bid": "221.00",
      "ask": "221.30",
      "open": "221.30",
      "high": "224.30",
      "low": "218.10",
      "close": "221.00",
      "average": "221.5071",
      "volume": "282548",
      "turnover": "62583387.8",
      "trades": "1836"
    },
    {
      "date": "2022-11-15",
      "bid": "218.80",
      "ask": "219.00",
      "open": "221.50",
      "high": "222.20",
      "low": "217.20",
      "close": "218.30",
      "average": "219.0373",
      "volume": "284244",
      "turnover": "62259822.95",
      "trades": "2003"
    },
    {
      "date": "2022-11-16",
      "bid": "212.00",
      "ask": "222.00",
      "open": "218.10",
      "high": "220.50",
      "low": "213.20",
      "close": "214.80",
      "average": "215.9635",
      "volume": "217681",
      "turnover": "47030742.3",
      "trades": "1766"
    },
    {
      "date": "2022-11-17",
      "bid": "213.50",
      "ask": "213.60",
      "open": "215.00",
      "high": "219.60",
      "low": "212.90",
      "close": "213.60",
      "average": "214.4033",
      "volume": "215970",
      "turnover": "46304740.65",
      "trades": "1566"
    },
    {
      "date": "2022-11-18",
      "bid": "216.50",
      "ask": "216.60",
      "open": "215.20",
      "high": "219.00",
      "low": "212.90",
      "close": "217.50",
      "average": "217.1521",
      "volume": "188011",
      "turnover": "40827055.54",
      "trades": "1274"
    },
    {
      "date": "2022-11-21",
      "bid": "217.70",
      "ask": "217.90",
      "open": "218.00",
      "high": "220.50",
      "low": "213.40",
      "close": "217.40",
      "average": "217.0325",
      "volume": "404173",
      "turnover": "87678179.8",
      "trades": "3011"
    },
    {
      "date": "2022-11-22",
      "bid": "222.00",
      "ask": "222.10",
      "open": "217.40",
      "high": "222.70",
      "low": "214.50",
      "close": "220.70",
      "average": "219.7877",
      "volume": "225541",
      "turnover": "49565987.05",
      "trades": "1660"
    },
    {
      "date": "2022-11-23",
      "bid": "225.00",
      "ask": "225.20",
      "open": "220.70",
      "high": "225.50",
      "low": "220.00",
      "close": "225.00",
      "average": "224.0589",
      "volume": "168465",
      "turnover": "37747785.4",
      "trades": "1422"
    },
    {
      "date": "2022-11-24",
      "bid": "223.60",
      "ask": "223.80",
      "open": "225.00",
      "high": "227.70",
      "low": "222.60",
      "close": "223.70",
      "average": "224.3626",
      "volume": "223005",
      "turnover": "50034054.1",
      "trades": "1791"
    },
    {
      "date": "2022-11-25",
      "bid": "227.70",
      "ask": "227.90",
      "open": "223.00",
      "high": "229.10",
      "low": "221.80",
      "close": "226.90",
      "average": "226.348",
      "volume": "159424",
      "turnover": "36084842.79",
      "trades": "1339"
    },
    {
      "date": "2022-11-28",
      "bid": "222.70",
      "ask": "223.10",
      "open": "225.40",
      "high": "228.50",
      "low": "222.20",
      "close": "222.70",
      "average": "223.5445",
      "volume": "203112",
      "turnover": "45404095.25",
      "trades": "1426"
    },
    {
      "date": "2022-11-29",
      "bid": "220.10",
      "ask": "220.30",
      "open": "222.70",
      "high": "224.50",
      "low": "219.80",
      "close": "219.80",
      "average": "221.5268",
      "volume": "193463",
      "turnover": "42857255.29",
      "trades": "1422"
    },
    {
      "date": "2022-11-30",
      "bid": "221.20",
      "ask": "221.30",
      "open": "221.00",
      "high": "225.30",
      "low": "219.50",
      "close": "223.10",
      "average": "223.0272",
      "volume": "893090",
      "turnover": "199183455.05",
      "trades": "1907"
    },
    {
      "date": "2022-12-01",
      "bid": "225.00",
      "ask": "225.30",
      "open": "225.00",
      "high": "227.60",
      "low": "221.80",
      "close": "226.40",
      "average": "225.706",
      "volume": "336245",
      "turnover": "75892472.05",
      "trades": "2109"
    },
    {
      "date": "2022-12-02",
      "bid": "223.10",
      "ask": "223.30",
      "open": "226.20",
      "high": "227.00",
      "low": "219.80",
      "close": "223.70",
      "average": "223.7558",
      "volume": "323799",
      "turnover": "72422990.59",
      "trades": "2201"
    },
    {
      "date": "2022-12-05",
      "bid": "226.10",
      "ask": "226.30",
      "open": "223.80",
      "high": "229.00",
      "low": "222.70",
      "close": "225.90",
      "average": "226.1019",
      "volume": "302255",
      "turnover": "68340619.4",
      "trades": "2410"
    },
    {
      "date": "2022-12-06",
      "bid": "216.40",
      "ask": "216.70",
      "open": "223.10",
      "high": "227.00",
      "low": "216.30",
      "close": "217.40",
      "average": "219.4748",
      "volume": "283868",
      "turnover": "62321009.8",
      "trades": "1898"
    },
    {
      "date": "2022-12-07",
      "bid": "216.00",
      "ask": "216.10",
      "open": "216.70",
      "high": "217.40",
      "low": "213.40",
      "close": "216.10",
      "average": "215.5007",
      "volume": "269570",
      "turnover": "58104656.11",
      "trades": "2008"
    },
    {
      "date": "2022-12-08",
      "bid": "214.60",
      "ask": "215.00",
      "open": "216.00",
      "high": "217.00",
      "low": "212.40",
      "close": "215.30",
      "average": "214.9536",
      "volume": "197743",
      "turnover": "42505221.65",
      "trades": "1490"
    },
    {
      "date": "2022-12-09",
      "bid": "220.50",
      "ask": "220.60",
      "open": "218.80",
      "high": "221.30",
      "low": "215.40",
      "close": "220.50",
      "average": "219.6187",
      "volume": "158713",
      "turnover": "34853803.2",
      "trades": "1036"
    },
    {
      "date": "2022-12-12",
      "bid": "221.00",
      "ask": "221.30",
      "open": "219.90",
      "high": "221.30",
      "low": "217.20",
      "close": "221.30",
      "average": "220.4568",
      "volume": "163101",
      "turnover": "35953572.65",
      "trades": "1138"
    },
    {
      "date": "2022-12-13",
      "bid": "224.10",
      "ask": "224.30",
      "open": "221.30",
      "high": "228.20",
      "low": "219.10",
      "close": "225.30",
      "average": "224.6348",
      "volume": "256586",
      "turnover": "57636877.9",
      "trades": "1768"
    },
    {
      "date": "2022-12-14",
      "bid": "228.70",
      "ask": "229.10",
      "open": "225.20",
      "high": "229.60",
      "low": "223.00",
      "close": "228.00",
      "average": "227.2892",
      "volume": "222373",
      "turnover": "50506074.55",
      "trades": "1352"
    },
    {
      "date": "2022-12-15",
      "bid": "218.30",
      "ask": "218.50",
      "open": "224.50",
      "high": "224.50",
      "low": "217.30",
      "close": "218.80",
      "average": "220.471",
      "volume": "404018",
      "turnover": "89073644.6",
      "trades": "2221"
    },
    {
      "date": "2022-12-16",
      "bid": "213.50",
      "ask": "213.90",
      "open": "218.70",
      "high": "219.60",
      "low": "213.00",
      "close": "213.50",
      "average": "214.1087",
      "volume": "448534",
      "turnover": "96035960",
      "trades": "2240"
    },
    {
      "date": "2022-12-19",
      "bid": "212.50",
      "ask": "212.80",
      "open": "214.40",
      "high": "215.20",
      "low": "209.60",
      "close": "213.30",
      "average": "212.6209",
      "volume": "184803",
      "turnover": "39292910.35",
      "trades": "1415"
    },
    {
      "date": "2022-12-20",
      "bid": "209.30",
      "ask": "209.50",
      "open": "211.90",
      "high": "212.30",
      "low": "207.40",
      "close": "209.50",
      "average": "209.7558",
      "volume": "203562",
      "turnover": "42698197.95",
      "trades": "1332"
    },
    {
      "date": "2022-12-21",
      "bid": "211.30",
      "ask": "211.50",
      "open": "210.00",
      "high": "211.90",
      "low": "208.00",
      "close": "211.60",
      "average": "210.2851",
      "volume": "204150",
      "turnover": "42943364.45",
      "trades": "1480"
    },
    {
      "date": "2022-12-22",
      "bid": "207.90",
      "ask": "208.20",
      "open": "211.60",
      "high": "214.20",
      "low": "207.50",
      "close": "208.00",
      "average": "210.2301",
      "volume": "112467",
      "turnover": "23644163.25",
      "trades": "1165"
    },
    {
      "date": "2022-12-23",
      "bid": "210.60",
      "ask": "210.90",
      "open": "208.00",
      "high": "213.00",
      "low": "207.60",
      "close": "210.60",
      "average": "210.8071",
      "volume": "76127",
      "turnover": "16048143.5",
      "trades": "715"
    },
    {
      "date": "2022-12-27",
      "bid": "213.10",
      "ask": "213.40",
      "open": "210.80",
      "high": "215.30",
      "low": "210.80",
      "close": "212.90",
      "average": "213.2916",
      "volume": "51857",
      "turnover": "11060663.2",
      "trades": "550"
    },
    {
      "date": "2022-12-28",
      "bid": "210.90",
      "ask": "211.30",
      "open": "212.90",
      "high": "214.60",
      "low": "210.60",
      "close": "211.30",
      "average": "212.4124",
      "volume": "120958",
      "turnover": "25693493.2",
      "trades": "894"
    },
    {
      "date": "2022-12-29",
      "bid": "214.40",
      "ask": "214.60",
      "open": "211.10",
      "high": "214.90",
      "low": "210.00",
      "close": "214.80",
      "average": "213.5795",
      "volume": "105018",
      "turnover": "22429905.6",
      "trades": "897"
    },
    {
      "date": "2022-12-30",
      "bid": "211.70",
      "ask": "212.10",
      "open": "213.50",
      "high": "214.90",
      "low": "211.10",
      "close": "211.10",
      "average": "212.9745",
      "volume": "189578",
      "turnover": "40375349.6",
      "trades": "989"
    },
    {
      "date": "2023-01-02",
      "bid": "213.60",
      "ask": "213.70",
      "open": "214.20",
      "high": "214.50",
      "low": "210.70",
      "close": "214.40",
      "average": "213.3972",
      "volume": "72763",
      "turnover": "15527355.8",
      "trades": "892"
    },
    {
      "date": "2023-01-03",
      "bid": "215.40",
      "ask": "215.50",
      "open": "214.30",
      "high": "218.10",
      "low": "213.40",
      "close": "215.90",
      "average": "215.8277",
      "volume": "125288",
      "turnover": "27039689.9",
      "trades": "1210"
    },
    {
      "date": "2023-01-04",
      "bid": "216.00",
      "ask": "216.20",
      "open": "218.00",
      "high": "218.50",
      "low": "213.20",
      "close": "215.90",
      "average": "215.8013",
      "volume": "202906",
      "turnover": "43788525.35",
      "trades": "1738"
    },
    {
      "date": "2023-01-05",
      "bid": "218.70",
      "ask": "219.00",
      "open": "215.90",
      "high": "220.80",
      "low": "215.60",
      "close": "217.70",
      "average": "218.4267",
      "volume": "169087",
      "turnover": "36934835.5",
      "trades": "1142"
    },
    {
      "date": "2023-01-09",
      "bid": "231.80",
      "ask": "232.10",
      "open": "220.00",
      "high": "232.50",
      "low": "219.70",
      "close": "230.50",
      "average": "226.5848",
      "volume": "568946",
      "turnover": "128910039.95",
      "trades": "1775"
    },
    {
      "date": "2023-01-10",
      "bid": "228.70",
      "ask": "228.90",
      "open": "228.10",
      "high": "229.00",
      "low": "226.00",
      "close": "228.50",
      "average": "228.2258",
      "volume": "174046",
      "turnover": "39721796",
      "trades": "1317"
    },
    {
      "date": "2023-01-11",
      "bid": "232.00",
      "ask": "232.30",
      "open": "228.50",
      "high": "233.50",
      "low": "227.70",
      "close": "232.20",
      "average": "231.9529",
      "volume": "186917",
      "turnover": "43351602.25",
      "trades": "1361"
    },
    {
      "date": "2023-01-12",
      "bid": "231.00",
      "ask": "231.20",
      "open": "232.60",
      "high": "236.10",
      "low": "229.50",
      "close": "231.60",
      "average": "232.7075",
      "volume": "270494",
      "turnover": "62936113.1",
      "trades": "2097"
    },
    {
      "date": "2023-01-13",
      "bid": "231.50",
      "ask": "231.90",
      "open": "231.80",
      "high": "232.40",
      "low": "228.20",
      "close": "231.70",
      "average": "231.187",
      "volume": "143731",
      "turnover": "33228916.95",
      "trades": "1102"
    },
    {
      "date": "2023-01-16",
      "bid": "239.40",
      "ask": "239.60",
      "open": "233.20",
      "high": "239.80",
      "low": "231.40",
      "close": "239.80",
      "average": "237.5746",
      "volume": "203411",
      "turnover": "48310666.15",
      "trades": "1491"
    },
    {
      "date": "2023-01-17",
      "bid": "234.60",
      "ask": "235.00",
      "open": "237.00",
      "high": "238.20",
      "low": "231.30",
      "close": "235.50",
      "average": "234.8184",
      "volume": "303661",
      "turnover": "71273074.9",
      "trades": "2251"
    },
    {
      "date": "2023-01-18",
      "bid": "233.70",
      "ask": "233.90",
      "open": "235.00",
      "high": "241.10",
      "low": "232.00",
      "close": "234.60",
      "average": "235.0376",
      "volume": "346174",
      "turnover": "81364580.84",
      "trades": "1922"
    },
    {
      "date": "2023-01-19",
      "bid": "225.20",
      "ask": "225.60",
      "open": "233.10",
      "high": "235.40",
      "low": "224.70",
      "close": "225.00",
      "average": "227.9405",
      "volume": "324926",
      "turnover": "74067033.3",
      "trades": "1686"
    },
    {
      "date": "2023-01-20",
      "bid": "231.00",
      "ask": "231.40",
      "open": "226.90",
      "high": "233.10",
      "low": "225.80",
      "close": "231.80",
      "average": "231.1624",
      "volume": "166955",
      "turnover": "38593856.29",
      "trades": "1198"
    },
    {
      "date": "2023-01-23",
      "bid": "237.50",
      "ask": "237.80",
      "open": "233.00",
      "high": "237.90",
      "low": "233.00",
      "close": "237.50",
      "average": "235.2495",
      "volume": "259996",
      "turnover": "61164871.3",
      "trades": "1537"
    },
    {
      "date": "2023-01-24",
      "bid": "234.90",
      "ask": "235.10",
      "open": "238.30",
      "high": "238.70",
      "low": "231.90",
      "close": "234.70",
      "average": "234.6701",
      "volume": "164378",
      "turnover": "38575321.6",
      "trades": "1509"
    },
    {
      "date": "2023-01-25",
      "bid": "232.60",
      "ask": "232.90",
      "open": "234.70",
      "high": "236.10",
      "low": "229.90",
      "close": "233.10",
      "average": "232.47",
      "volume": "185826",
      "turnover": "43200189.3",
      "trades": "1393"
    },
    {
      "date": "2023-01-26",
      "bid": "234.90",
      "ask": "235.50",
      "open": "235.10",
      "high": "237.90",
      "low": "233.10",
      "close": "235.50",
      "average": "235.6898",
      "volume": "222153",
      "turnover": "52364747.8",
      "trades": "1728"
    },
    {
      "date": "2023-01-27",
      "bid": "237.00",
      "ask": "237.40",
      "open": "236.20",
      "high": "237.90",
      "low": "234.30",
      "close": "237.80",
      "average": "237.1162",
      "volume": "157858",
      "turnover": "37430623.45",
      "trades": "1265"
    },
    {
      "date": "2023-01-30",
      "bid": "235.20",
      "ask": "235.60",
      "open": "237.40",
      "high": "237.40",
      "low": "233.00",
      "close": "235.10",
      "average": "234.9602",
      "volume": "147361",
      "turnover": "34624076.95",
      "trades": "1012"
    },
    {
      "date": "2023-01-31",
      "bid": "230.90",
      "ask": "231.20",
      "open": "235.10",
      "high": "235.10",
      "low": "229.50",
      "close": "231.00",
      "average": "231.1846",
      "volume": "349080",
      "turnover": "80700752.84",
      "trades": "1507"
    },
    {
      "date": "2023-02-01",
      "bid": "235.30",
      "ask": "235.60",
      "open": "231.00",
      "high": "236.80",
      "low": "230.80",
      "close": "235.20",
      "average": "235.0957",
      "volume": "370946",
      "turnover": "87023172.6",
      "trades": "1683"
    },
    {
      "date": "2023-02-02",
      "bid": "243.40",
      "ask": "244.20",
      "open": "236.80",
      "high": "246.20",
      "low": "230.40",
      "close": "244.60",
      "average": "241.8188",
      "volume": "779253",
      "turnover": "188371627.4",
      "trades": "3444"
    },
    {
      "date": "2023-02-03",
      "bid": "242.60",
      "ask": "242.90",
      "open": "243.20",
      "high": "244.60",
      "low": "235.30",
      "close": "242.70",
      "average": "240.1043",
      "volume": "361803",
      "turnover": "86871400.55",
      "trades": "2118"
    },
    {
      "date": "2023-02-06",
      "bid": "236.30",
      "ask": "236.80",
      "open": "241.00",
      "high": "241.00",
      "low": "234.60",
      "close": "236.30",
      "average": "236.3778",
      "volume": "323925",
      "turnover": "76571560.05",
      "trades": "1742"
    },
    {
      "date": "2023-02-07",
      "bid": "235.60",
      "ask": "236.10",
      "open": "236.30",
      "high": "237.70",
      "low": "233.90",
      "close": "235.50",
      "average": "235.7074",
      "volume": "241238",
      "turnover": "56862145.1",
      "trades": "1408"
    },
    {
      "date": "2023-02-08",
      "bid": "234.50",
      "ask": "234.90",
      "open": "237.80",
      "high": "239.10",
      "low": "233.10",
      "close": "233.50",
      "average": "235.1252",
      "volume": "474343",
      "turnover": "111532829.65",
      "trades": "1902"
    },
    {
      "date": "2023-02-09",
      "bid": "234.90",
      "ask": "235.30",
      "open": "235.50",
      "high": "237.30",
      "low": "233.10",
      "close": "235.30",
      "average": "235.655",
      "volume": "425470",
      "turnover": "100265731.1",
      "trades": "1719"
    },
    {
      "date": "2023-02-10",
      "bid": "230.20",
      "ask": "230.50",
      "open": "233.50",
      "high": "237.10",
      "low": "228.30",
      "close": "230.10",
      "average": "230.7273",
      "volume": "251890",
      "turnover": "58082880.7",
      "trades": "1614"
    },
    {
      "date": "2023-02-13",
      "bid": "235.40",
      "ask": "235.50",
      "open": "231.20",
      "high": "236.20",
      "low": "230.00",
      "close": "235.80",
      "average": "234.9616",
      "volume": "235927",
      "turnover": "55411358.3",
      "trades": "1490"
    },
    {
      "date": "2023-02-14",
      "bid": "235.90",
      "ask": "236.30",
      "open": "235.50",
      "high": "240.90",
      "low": "234.40",
      "close": "235.90",
      "average": "236.8512",
      "volume": "328456",
      "turnover": "77801149.3",
      "trades": "2045"
    },
    {
      "date": "2023-02-15",
      "bid": "237.40",
      "ask": "237.70",
      "open": "236.00",
      "high": "239.10",
      "low": "233.80",
      "close": "237.90",
      "average": "237.4477",
      "volume": "130777",
      "turnover": "31052189.1",
      "trades": "1087"
    },
    {
      "date": "2023-02-16",
      "bid": "237.70",
      "ask": "237.90",
      "open": "239.40",
      "high": "241.00",
      "low": "235.00",
      "close": "238.20",
      "average": "237.9112",
      "volume": "282915",
      "turnover": "67308602.8",
      "trades": "1227"
    },
    {
      "date": "2023-02-17",
      "bid": "233.10",
      "ask": "233.40",
      "open": "235.60",
      "high": "235.80",
      "low": "231.30",
      "close": "233.00",
      "average": "233.5339",
      "volume": "182470",
      "turnover": "42614584.35",
      "trades": "1274"
    },
    {
      "date": "2023-02-20",
      "bid": "229.30",
      "ask": "229.50",
      "open": "233.00",
      "high": "234.70",
      "low": "229.10",
      "close": "229.40",
      "average": "229.8936",
      "volume": "269725",
      "turnover": "62011337.8",
      "trades": "1109"
    },
    {
      "date": "2023-02-21",
      "bid": "223.90",
      "ask": "224.20",
      "open": "228.90",
      "high": "229.60",
      "low": "223.80",
      "close": "224.00",
      "average": "225.1864",
      "volume": "285024",
      "turnover": "64191389.7",
      "trades": "1996"
    },
    {
      "date": "2023-02-22",
      "bid": "225.80",
      "ask": "226.10",
      "open": "223.50",
      "high": "226.10",
      "low": "221.10",
      "close": "225.90",
      "average": "224.2609",
      "volume": "162595",
      "turnover": "36463674.15",
      "trades": "1144"
    },
    {
      "date": "2023-02-23",
      "bid": "228.30",
      "ask": "228.60",
      "open": "225.90",
      "high": "231.20",
      "low": "225.60",
      "close": "228.40",
      "average": "228.7171",
      "volume": "148585",
      "turnover": "33983462",
      "trades": "1174"
    },
    {
      "date": "2023-02-24",
      "bid": "223.80",
      "ask": "224.00",
      "open": "230.00",
      "high": "230.20",
      "low": "222.80",
      "close": "224.60",
      "average": "225.4307",
      "volume": "282446",
      "turnover": "63697120.6",
      "trades": "1380"
    },
    {
      "date": "2023-02-27",
      "bid": "224.70",
      "ask": "225.00",
      "open": "226.00",
      "high": "226.60",
      "low": "224.00",
      "close": "225.30",
      "average": "225.3216",
      "volume": "314449",
      "turnover": "70851832.05",
      "trades": "1428"
    },
    {
      "date": "2023-02-28",
      "bid": "222.00",
      "ask": "222.60",
      "open": "225.30",
      "high": "225.30",
      "low": "221.50",
      "close": "223.00",
      "average": "222.9754",
      "volume": "387156",
      "turnover": "86327298.1",
      "trades": "1641"
    },
    {
      "date": "2023-03-01",
      "bid": "224.10",
      "ask": "224.30",
      "open": "223.70",
      "high": "226.90",
      "low": "223.40",
      "close": "224.50",
      "average": "224.7654",
      "volume": "190170",
      "turnover": "42749929.75",
      "trades": "1134"
    },
    {
      "date": "2023-03-02",
      "bid": "224.80",
      "ask": "224.90",
      "open": "222.40",
      "high": "227.30",
      "low": "221.90",
      "close": "224.60",
      "average": "224.6383",
      "volume": "203831",
      "turnover": "45795886.6",
      "trades": "1074"
    },
    {
      "date": "2023-03-03",
      "bid": "226.50",
      "ask": "226.70",
      "open": "226.80",
      "high": "227.60",
      "low": "225.40",
      "close": "226.40",
      "average": "226.351",
      "volume": "141392",
      "turnover": "32003333.05",
      "trades": "1003"
    },
    {
      "date": "2023-03-06",
      "bid": "227.60",
      "ask": "227.80",
      "open": "227.70",
      "high": "228.80",
      "low": "225.40",
      "close": "227.50",
      "average": "227.0638",
      "volume": "162783",
      "turnover": "36961474.65",
      "trades": "947"
    },
    {
      "date": "2023-03-07",
      "bid": "223.30",
      "ask": "223.50",
      "open": "227.50",
      "high": "229.70",
      "low": "223.30",
      "close": "223.50",
      "average": "225.1677",
      "volume": "140869",
      "turnover": "31721120.75",
      "trades": "818"
    },
    {
      "date": "2023-03-08",
      "bid": "220.80",
      "ask": "221.00",
      "open": "222.10",
      "high": "224.10",
      "low": "220.10",
      "close": "221.00",
      "average": "221.4194",
      "volume": "117936",
      "turnover": "26125022.15",
      "trades": "948"
    },
    {
      "date": "2023-03-09",
      "bid": "217.40",
      "ask": "217.60",
      "open": "220.00",
      "high": "220.10",
      "low": "215.50",
      "close": "216.90",
      "average": "217.115",
      "volume": "367321",
      "turnover": "79754113.55",
      "trades": "1844"
    },
    {
      "date": "2023-03-10",
      "bid": "209.20",
      "ask": "209.50",
      "open": "213.00",
      "high": "213.80",
      "low": "208.60",
      "close": "210.00",
      "average": "210.5121",
      "volume": "284628",
      "turnover": "59937366.55",
      "trades": "1601"
    },
    {
      "date": "2023-03-13",
      "bid": "204.00",
      "ask": "204.50",
      "open": "212.00",
      "high": "212.10",
      "low": "201.50",
      "close": "204.40",
      "average": "204.6243",
      "volume": "278106",
      "turnover": "56904276.05",
      "trades": "2060"
    },
    {
      "date": "2023-03-14",
      "bid": "212.50",
      "ask": "213.10",
      "open": "203.10",
      "high": "215.00",
      "low": "203.10",
      "close": "213.10",
      "average": "211.889",
      "volume": "305112",
      "turnover": "64646394.1",
      "trades": "1700"
    },
    {
      "date": "2023-03-15",
      "bid": "205.80",
      "ask": "206.00",
      "open": "212.10",
      "high": "212.10",
      "low": "205.00",
      "close": "205.20",
      "average": "206.449",
      "volume": "262136",
      "turnover": "54138988.7",
      "trades": "1241"
    },
    {
      "date": "2023-03-16",
      "bid": "205.50",
      "ask": "206.40",
      "open": "210.70",
      "high": "210.70",
      "low": "199.80",
      "close": "206.60",
      "average": "204.8824",
      "volume": "403963",
      "turnover": "82701051.37",
      "trades": "2229"
    },
    {
      "date": "2023-03-17",
      "bid": "201.80",
      "ask": "202.00",
      "open": "207.70",
      "high": "210.00",
      "low": "200.90",
      "close": "202.00",
      "average": "203.8845",
      "volume": "603007",
      "turnover": "122950423.4",
      "trades": "2750"
    },
    {
      "date": "2023-03-20",
      "bid": "206.20",
      "ask": "206.60",
      "open": "201.70",
      "high": "208.60",
      "low": "198.00",
      "close": "206.50",
      "average": "204.8455",
      "volume": "565020",
      "turnover": "115880691.37",
      "trades": "1316"
    },
    {
      "date": "2023-03-21",
      "bid": "212.20",
      "ask": "212.40",
      "open": "209.30",
      "high": "212.40",
      "low": "207.20",
      "close": "211.70",
      "average": "210.8795",
      "volume": "214521",
      "turnover": "45228944.25",
      "trades": "1347"
    },
    {
      "date": "2023-03-22",
      "bid": "209.10",
      "ask": "209.40",
      "open": "211.90",
      "high": "212.40",
      "low": "208.70",
      "close": "209.50",
      "average": "209.5873",
      "volume": "191818",
      "turnover": "40203261.4",
      "trades": "1101"
    },
    {
      "date": "2023-03-23",
      "bid": "211.70",
      "ask": "211.90",
      "open": "209.60",
      "high": "211.80",
      "low": "205.90",
      "close": "211.50",
      "average": "209.2213",
      "volume": "297395",
      "turnover": "62219664.7",
      "trades": "1417"
    },
    {
      "date": "2023-03-24",
      "bid": "208.10",
      "ask": "208.40",
      "open": "210.40",
      "high": "210.40",
      "low": "206.20",
      "close": "208.40",
      "average": "208.3394",
      "volume": "258576",
      "turnover": "53870693.1",
      "trades": "1236"
    },
    {
      "date": "2023-03-27",
      "bid": "211.10",
      "ask": "211.30",
      "open": "209.40",
      "high": "213.20",
      "low": "209.20",
      "close": "211.40",
      "average": "211.4838",
      "volume": "158390",
      "turnover": "33496923.8",
      "trades": "1054"
    },
    {
      "date": "2023-03-28",
      "bid": "212.60",
      "ask": "212.80",
      "open": "213.40",
      "high": "215.40",
      "low": "210.70",
      "close": "212.80",
      "average": "212.9496",
      "volume": "311273",
      "turnover": "66284735.55",
      "trades": "1757"
    },
    {
      "date": "2023-03-29",
      "bid": "217.10",
      "ask": "217.30",
      "open": "213.60",
      "high": "218.50",
      "low": "213.60",
      "close": "217.50",
      "average": "217.2073",
      "volume": "251953",
      "turnover": "54716446.95",
      "trades": "952"
    },
    {
      "date": "2023-03-30",
      "bid": "218.60",
      "ask": "218.90",
      "open": "217.50",
      "high": "218.80",
      "low": "214.00",
      "close": "218.50",
      "average": "217.2658",
      "volume": "418048",
      "turnover": "90800383.1",
      "trades": "1681"
    },
    {
      "date": "2023-03-31",
      "bid": "220.00",
      "ask": "220.10",
      "open": "218.50",
      "high": "221.20",
      "low": "216.50",
      "close": "220.10",
      "average": "219.6915",
      "volume": "257535",
      "turnover": "56578244.45",
      "trades": "1017"
    },
    {
      "date": "2023-04-03",
      "bid": "218.90",
      "ask": "219.10",
      "open": "220.10",
      "high": "220.20",
      "low": "215.90",
      "close": "219.10",
      "average": "218.8717",
      "volume": "194739",
      "turnover": "42622560.45",
      "trades": "851"
    },
    {
      "date": "2023-04-04",
      "bid": "223.10",
      "ask": "223.40",
      "open": "220.10",
      "high": "226.10",
      "low": "220.00",
      "close": "223.40",
      "average": "224.1126",
      "volume": "397856",
      "turnover": "89096686.2",
      "trades": "1748"
    },
    {
      "date": "2023-04-05",
      "bid": "218.70",
      "ask": "219.00",
      "open": "222.70",
      "high": "222.70",
      "low": "214.60",
      "close": "218.70",
      "average": "218.0266",
      "volume": "409361",
      "turnover": "89239966.25",
      "trades": "2162"
    },
    {
      "date": "2023-04-06",
      "bid": "213.10",
      "ask": "213.20",
      "open": "219.30",
      "high": "220.00",
      "low": "213.00",
      "close": "213.10",
      "average": "216.3236",
      "volume": "196706",
      "turnover": "42548055.45",
      "trades": "962"
    },
    {
      "date": "2023-04-11",
      "bid": "220.70",
      "ask": "221.10",
      "open": "213.00",
      "high": "221.10",
      "low": "212.90",
      "close": "221.10",
      "average": "219.5736",
      "volume": "273080",
      "turnover": "59952401.1",
      "trades": "1389"
    },
    {
      "date": "2023-04-12",
      "bid": "228.10",
      "ask": "228.40",
      "open": "222.70",
      "high": "230.70",
      "low": "222.00",
      "close": "228.00",
      "average": "226.8609",
      "volume": "565730",
      "turnover": "128341893.75",
      "trades": "2009"
    },
    {
      "date": "2023-04-13",
      "bid": "227.90",
      "ask": "228.00",
      "open": "228.30",
      "high": "232.50",
      "low": "225.60",
      "close": "227.80",
      "average": "229.939",
      "volume": "519533",
      "turnover": "119464113.95",
      "trades": "1596"
    },
    {
      "date": "2023-04-14",
      "bid": "230.00",
      "ask": "230.20",
      "open": "228.50",
      "high": "232.10",
      "low": "228.50",
      "close": "230.50",
      "average": "230.5635",
      "volume": "194334",
      "turnover": "44806290.85",
      "trades": "1342"
    },
    {
      "date": "2023-04-17",
      "bid": "236.10",
      "ask": "236.70",
      "open": "231.30",
      "high": "237.70",
      "low": "231.00",
      "close": "236.10",
      "average": "235.3902",
      "volume": "263133",
      "turnover": "61935574.65",
      "trades": "1274"
    },
    {
      "date": "2023-04-18",
      "bid": "237.00",
      "ask": "237.10",
      "open": "237.20",
      "high": "239.80",
      "low": "235.60",
      "close": "236.90",
      "average": "237.141",
      "volume": "182999",
      "turnover": "43396190.3",
      "trades": "989"
    },
    {
      "date": "2023-04-19",
      "bid": "227.40",
      "ask": "227.90",
      "open": "235.60",
      "high": "237.00",
      "low": "227.50",
      "close": "228.10",
      "average": "230.4688",
      "volume": "342363",
      "turnover": "78902864.95",
      "trades": "1231"
    },
    {
      "date": "2023-04-20",
      "bid": "223.70",
      "ask": "224.40",
      "open": "228.00",
      "high": "228.90",
      "low": "223.30",
      "close": "224.40",
      "average": "224.6014",
      "volume": "254401",
      "turnover": "57139560",
      "trades": "1321"
    },
    {
      "date": "2023-04-21",
      "bid": "225.20",
      "ask": "225.40",
      "open": "224.50",
      "high": "226.60",
      "low": "221.60",
      "close": "225.50",
      "average": "224.6292",
      "volume": "169536",
      "turnover": "38082268.1",
      "trades": "954"
    },
    {
      "date": "2023-04-24",
      "bid": "226.30",
      "ask": "226.60",
      "open": "228.00",
      "high": "228.00",
      "low": "224.70",
      "close": "226.30",
      "average": "226.2064",
      "volume": "183781",
      "turnover": "41555111.61",
      "trades": "815"
    },
    {
      "date": "2023-04-25",
      "bid": "226.40",
      "ask": "226.60",
      "open": "226.30",
      "high": "229.20",
      "low": "225.20",
      "close": "226.10",
      "average": "226.6757",
      "volume": "280250",
      "turnover": "63526299.1",
      "trades": "1217"
    },
    {
      "date": "2023-04-26",
      "bid": "224.60",
      "ask": "225.00",
      "open": "223.40",
      "high": "225.80",
      "low": "219.50",
      "close": "225.40",
      "average": "223.4934",
      "volume": "298247",
      "turnover": "66654593.01",
      "trades": "1306"
    },
    {
      "date": "2023-04-27",
      "bid": "240.10",
      "ask": "240.40",
      "open": "244.40",
      "high": "244.40",
      "low": "232.30",
      "close": "240.70",
      "average": "239.4219",
      "volume": "509122",
      "turnover": "121866477.85",
      "trades": "2731"
    },
    {
      "date": "2023-04-28",
      "bid": "245.50",
      "ask": "245.70",
      "open": "245.40",
      "high": "246.40",
      "low": "239.00",
      "close": "245.70",
      "average": "243.791",
      "volume": "528221",
      "turnover": "128773148",
      "trades": "2030"
    },
    {
      "date": "2023-05-02",
      "bid": "243.60",
      "ask": "243.80",
      "open": "246.90",
      "high": "247.60",
      "low": "242.80",
      "close": "243.30",
      "average": "244.0078",
      "volume": "279329",
      "turnover": "68160664.05",
      "trades": "1535"
    },
    {
      "date": "2023-05-03",
      "bid": "248.90",
      "ask": "249.40",
      "open": "244.50",
      "high": "250.70",
      "low": "244.10",
      "close": "249.20",
      "average": "248.7513",
      "volume": "278354",
      "turnover": "69241313.84",
      "trades": "1569"
    },
    {
      "date": "2023-05-04",
      "bid": "250.00",
      "ask": "250.30",
      "open": "248.20",
      "high": "252.90",
      "low": "247.40",
      "close": "250.90",
      "average": "250.6305",
      "volume": "290874",
      "turnover": "72893935.15",
      "trades": "1573"
    },
    {
      "date": "2023-05-05",
      "bid": "254.40",
      "ask": "254.60",
      "open": "251.20",
      "high": "255.00",
      "low": "249.30",
      "close": "255.00",
      "average": "253.4504",
      "volume": "285903",
      "turnover": "72430718.75",
      "trades": "1475"
    },
    {
      "date": "2023-05-08",
      "bid": "255.80",
      "ask": "256.00",
      "open": "255.00",
      "high": "257.00",
      "low": "253.30",
      "close": "256.20",
      "average": "255.6632",
      "volume": "295492",
      "turnover": "75537206.61",
      "trades": "1491"
    },
    {
      "date": "2023-05-09",
      "bid": "251.90",
      "ask": "252.20",
      "open": "255.70",
      "high": "256.30",
      "low": "249.70",
      "close": "252.80",
      "average": "252.4656",
      "volume": "227577",
      "turnover": "57458378.9",
      "trades": "1279"
    },
    {
      "date": "2023-05-10",
      "bid": "251.40",
      "ask": "251.70",
      "open": "252.80",
      "high": "255.30",
      "low": "249.20",
      "close": "252.00",
      "average": "252.6924",
      "volume": "259216",
      "turnover": "65498971.95",
      "trades": "1837"
    },
    {
      "date": "2023-05-11",
      "bid": "257.00",
      "ask": "257.30",
      "open": "252.70",
      "high": "257.30",
      "low": "251.50",
      "close": "256.90",
      "average": "254.6894",
      "volume": "597475",
      "turnover": "152170774.19",
      "trades": "1235"
    },
    {
      "date": "2023-05-12",
      "bid": "256.70",
      "ask": "257.10",
      "open": "258.80",
      "high": "259.10",
      "low": "255.60",
      "close": "257.10",
      "average": "257.0604",
      "volume": "166289",
      "turnover": "42746404.7",
      "trades": "1160"
    },
    {
      "date": "2023-05-15",
      "bid": "258.20",
      "ask": "258.50",
      "open": "257.10",
      "high": "260.00",
      "low": "256.80",
      "close": "258.20",
      "average": "258.2477",
      "volume": "154712",
      "turnover": "39956192.29",
      "trades": "1184"
    },
    {
      "date": "2023-05-16",
      "bid": "255.30",
      "ask": "255.50",
      "open": "258.40",
      "high": "258.40",
      "low": "253.60",
      "close": "255.90",
      "average": "255.6355",
      "volume": "181136",
      "turnover": "46307048.35",
      "trades": "1188"
    },
    {
      "date": "2023-05-17",
      "bid": "253.90",
      "ask": "254.20",
      "open": "254.00",
      "high": "255.70",
      "low": "253.60",
      "close": "253.90",
      "average": "254.4881",
      "volume": "131970",
      "turnover": "33586959.9",
      "trades": "872"
    },
    {
      "date": "2023-05-19",
      "bid": "262.70",
      "ask": "263.20",
      "open": "259.00",
      "high": "263.20",
      "low": "259.00",
      "close": "262.70",
      "average": "262.1038",
      "volume": "183234",
      "turnover": "48025148.2",
      "trades": "1453"
    },
    {
      "date": "2023-05-22",
      "bid": "258.80",
      "ask": "259.00",
      "open": "262.00",
      "high": "262.00",
      "low": "257.40",
      "close": "259.60",
      "average": "259.447",
      "volume": "234331",
      "turnover": "60795448.5",
      "trades": "1106"
    },
    {
      "date": "2023-05-23",
      "bid": "257.50",
      "ask": "257.60",
      "open": "259.00",
      "high": "260.50",
      "low": "256.90",
      "close": "257.60",
      "average": "258.1088",
      "volume": "118886",
      "turnover": "30685523.8",
      "trades": "904"
    },
    {
      "date": "2023-05-24",
      "bid": "252.80",
      "ask": "253.10",
      "open": "254.00",
      "high": "254.70",
      "low": "251.10",
      "close": "253.50",
      "average": "253.2796",
      "volume": "197052",
      "turnover": "49904564.55",
      "trades": "1183"
    },
    {
      "date": "2023-05-25",
      "bid": "251.20",
      "ask": "251.80",
      "open": "254.10",
      "high": "254.50",
      "low": "249.60",
      "close": "251.30",
      "average": "251.5983",
      "volume": "304400",
      "turnover": "76603616.8",
      "trades": "2051"
    },
    {
      "date": "2023-05-26",
      "bid": "257.20",
      "ask": "257.40",
      "open": "255.30",
      "high": "258.00",
      "low": "252.10",
      "close": "257.60",
      "average": "256.0527",
      "volume": "104952",
      "turnover": "26864009.45",
      "trades": "874"
    },
    {
      "date": "2023-05-29",
      "bid": "255.70",
      "ask": "256.00",
      "open": "258.20",
      "high": "258.90",
      "low": "255.00",
      "close": "256.30",
      "average": "256.8809",
      "volume": "65231",
      "turnover": "16756599.2",
      "trades": "606"
    },
    {
      "date": "2023-05-30",
      "bid": "255.60",
      "ask": "255.90",
      "open": "256.30",
      "high": "259.00",
      "low": "252.90",
      "close": "255.90",
      "average": "256.2538",
      "volume": "147210",
      "turnover": "37725388.75",
      "trades": "1089"
    },
    {
      "date": "2023-05-31",
      "bid": "253.40",
      "ask": "254.20",
      "open": "253.90",
      "high": "257.10",
      "low": "250.10",
      "close": "255.20",
      "average": "254.9449",
      "volume": "731955",
      "turnover": "186608114.45",
      "trades": "1996"
    },
    {
      "date": "2023-06-01",
      "bid": "257.30",
      "ask": "258.00",
      "open": "257.10",
      "high": "258.30",
      "low": "254.70",
      "close": "258.30",
      "average": "257.117",
      "volume": "380199",
      "turnover": "97754998.2",
      "trades": "1296"
    },
    {
      "date": "2023-06-02",
      "bid": "261.50",
      "ask": "261.90",
      "open": "258.30",
      "high": "262.50",
      "low": "257.40",
      "close": "262.40",
      "average": "261.1023",
      "volume": "234907",
      "turnover": "61334536.35",
      "trades": "1316"
    },
    {
      "date": "2023-06-05",
      "bid": "261.10",
      "ask": "261.60",
      "open": "262.40",
      "high": "264.70",
      "low": "260.00",
      "close": "261.80",
      "average": "262.7053",
      "volume": "159426",
      "turnover": "41894550.9",
      "trades": "1172"
    },
    {
      "date": "2023-06-07",
      "bid": "263.50",
      "ask": "263.70",
      "open": "263.30",
      "high": "265.60",
      "low": "261.90",
      "close": "263.20",
      "average": "263.3724",
      "volume": "284334",
      "turnover": "74888082.45",
      "trades": "1339"
    },
    {
      "date": "2023-06-08",
      "bid": "262.30",
      "ask": "262.70",
      "open": "262.80",
      "high": "263.50",
      "low": "258.60",
      "close": "262.60",
      "average": "262.0627",
      "volume": "158565",
      "turnover": "41553774.1",
      "trades": "991"
    },
    {
      "date": "2023-06-09",
      "bid": "261.10",
      "ask": "261.30",
      "open": "262.60",
      "high": "262.60",
      "low": "260.40",
      "close": "261.30",
      "average": "261.4028",
      "volume": "115777",
      "turnover": "30266728.1",
      "trades": "715"
    },
    {
      "date": "2023-06-12",
      "bid": "262.00",
      "ask": "262.20",
      "open": "261.60",
      "high": "263.40",
      "low": "260.60",
      "close": "262.10",
      "average": "262.2904",
      "volume": "396003",
      "turnover": "103867778.6",
      "trades": "1054"
    },
    {
      "date": "2023-06-13",
      "bid": "265.70",
      "ask": "266.40",
      "open": "263.00",
      "high": "268.40",
      "low": "263.00",
      "close": "265.70",
      "average": "266.0688",
      "volume": "232432",
      "turnover": "61844240",
      "trades": "1343"
    },
    {
      "date": "2023-06-14",
      "bid": "264.00",
      "ask": "264.40",
      "open": "265.70",
      "high": "266.40",
      "low": "262.10",
      "close": "264.10",
      "average": "263.712",
      "volume": "327156",
      "turnover": "86278926.4",
      "trades": "1513"
    },
    {
      "date": "2023-06-15",
      "bid": "259.60",
      "ask": "260.20",
      "open": "262.00",
      "high": "263.80",
      "low": "257.90",
      "close": "259.80",
      "average": "260.0231",
      "volume": "227389",
      "turnover": "59132455.05",
      "trades": "1504"
    },
    {
      "date": "2023-06-16",
      "bid": "260.10",
      "ask": "260.40",
      "open": "260.80",
      "high": "262.00",
      "low": "259.00",
      "close": "260.10",
      "average": "260.2064",
      "volume": "473247",
      "turnover": "123145861.4",
      "trades": "1622"
    },
    {
      "date": "2023-06-19",
      "bid": "252.60",
      "ask": "252.90",
      "open": "258.80",
      "high": "258.80",
      "low": "251.70",
      "close": "252.90",
      "average": "253.6077",
      "volume": "247304",
      "turnover": "62720076.5",
      "trades": "1447"
    },
    {
      "date": "2023-06-20",
      "bid": "248.90",
      "ask": "249.10",
      "open": "252.80",
      "high": "252.80",
      "low": "248.10",
      "close": "249.40",
      "average": "249.67",
      "volume": "282580",
      "turnover": "70547234.45",
      "trades": "1498"
    },
    {
      "date": "2023-06-21",
      "bid": "245.40",
      "ask": "245.50",
      "open": "248.70",
      "high": "248.70",
      "low": "244.10",
      "close": "246.30",
      "average": "246.0232",
      "volume": "273936",
      "turnover": "67389671.8",
      "trades": "1468"
    },
    {
      "date": "2023-06-22",
      "bid": "241.50",
      "ask": "242.00",
      "open": "243.90",
      "high": "243.90",
      "low": "238.70",
      "close": "242.40",
      "average": "241.5447",
      "volume": "350945",
      "turnover": "84767956.34",
      "trades": "1863"
    },
    {
      "date": "2023-06-26",
      "bid": "239.80",
      "ask": "240.00",
      "open": "242.40",
      "high": "242.40",
      "low": "237.00",
      "close": "239.80",
      "average": "239.4423",
      "volume": "302448",
      "turnover": "72442759.05",
      "trades": "1300"
    },
    {
      "date": "2023-06-27",
      "bid": "237.60",
      "ask": "238.20",
      "open": "241.50",
      "high": "241.50",
      "low": "236.50",
      "close": "237.80",
      "average": "237.9439",
      "volume": "295489",
      "turnover": "70318526.7",
      "trades": "1125"
    },
    {
      "date": "2023-06-28",
      "bid": "243.80",
      "ask": "244.00",
      "open": "238.30",
      "high": "245.10",
      "low": "238.30",
      "close": "243.30",
      "average": "242.8324",
      "volume": "246227",
      "turnover": "59748807.55",
      "trades": "1367"
    },
    {
      "date": "2023-06-29",
      "bid": "241.30",
      "ask": "241.50",
      "open": "243.30",
      "high": "244.80",
      "low": "240.80",
      "close": "241.40",
      "average": "241.957",
      "volume": "245301",
      "turnover": "59366801.27",
      "trades": "1718"
    },
    {
      "date": "2023-06-30",
      "bid": "242.50",
      "ask": "242.60",
      "open": "243.60",
      "high": "245.40",
      "low": "241.90",
      "close": "242.90",
      "average": "242.9207",
      "volume": "349886",
      "turnover": "84994625.75",
      "trades": "957"
    },
    {
      "date": "2023-07-03",
      "bid": "232.50",
      "ask": "232.80",
      "open": "242.90",
      "high": "242.90",
      "low": "231.80",
      "close": "232.20",
      "average": "233.7324",
      "volume": "417641",
      "turnover": "97637820.95",
      "trades": "2368"
    },
    {
      "date": "2023-07-04",
      "bid": "237.90",
      "ask": "238.20",
      "open": "232.50",
      "high": "238.10",
      "low": "232.30",
      "close": "238.00",
      "average": "236.6878",
      "volume": "199864",
      "turnover": "47295714.35",
      "trades": "1274"
    },
    {
      "date": "2023-07-05",
      "bid": "235.20",
      "ask": "235.40",
      "open": "236.10",
      "high": "237.70",
      "low": "234.30",
      "close": "235.70",
      "average": "235.9366",
      "volume": "234739",
      "turnover": "55383491.5",
      "trades": "1136"
    },
    {
      "date": "2023-07-06",
      "bid": "230.30",
      "ask": "230.60",
      "open": "234.90",
      "high": "235.80",
      "low": "229.80",
      "close": "230.60",
      "average": "231.5602",
      "volume": "219020",
      "turnover": "50714389.5",
      "trades": "1380"
    },
    {
      "date": "2023-07-07",
      "bid": "232.70",
      "ask": "232.90",
      "open": "230.60",
      "high": "233.90",
      "low": "228.80",
      "close": "232.80",
      "average": "232.0327",
      "volume": "111835",
      "turnover": "25947764.15",
      "trades": "974"
    },
    {
      "date": "2023-07-10",
      "bid": "230.50",
      "ask": "230.80",
      "open": "231.70",
      "high": "231.70",
      "low": "228.70",
      "close": "230.40",
      "average": "230.4702",
      "volume": "168502",
      "turnover": "38834267.29",
      "trades": "913"
    },
    {
      "date": "2023-07-11",
      "bid": "233.50",
      "ask": "233.80",
      "open": "233.20",
      "high": "236.00",
      "low": "231.20",
      "close": "233.70",
      "average": "233.5167",
      "volume": "171374",
      "turnover": "40013598.65",
      "trades": "1110"
    },
    {
      "date": "2023-07-12",
      "bid": "236.10",
      "ask": "236.60",
      "open": "233.70",
      "high": "236.60",
      "low": "231.30",
      "close": "236.50",
      "average": "235.0626",
      "volume": "140786",
      "turnover": "33094131.8",
      "trades": "1076"
    },
    {
      "date": "2023-07-13",
      "bid": "224.80",
      "ask": "224.90",
      "open": "236.80",
      "high": "236.80",
      "low": "224.60",
      "close": "225.20",
      "average": "227.6964",
      "volume": "200609",
      "turnover": "45682235.7",
      "trades": "1591"
    },
    {
      "date": "2023-07-14",
      "bid": "221.30",
      "ask": "221.50",
      "open": "223.30",
      "high": "223.80",
      "low": "216.60",
      "close": "221.70",
      "average": "220.2913",
      "volume": "350958",
      "turnover": "77278369.59",
      "trades": "2247"
    },
    {
      "date": "2023-07-17",
      "bid": "219.90",
      "ask": "220.00",
      "open": "220.00",
      "high": "221.30",
      "low": "217.00",
      "close": "220.10",
      "average": "219.8042",
      "volume": "193378",
      "turnover": "42505940.29",
      "trades": "1290"
    },
    {
      "date": "2023-07-18",
      "bid": "220.90",
      "ask": "221.20",
      "open": "222.30",
      "high": "222.30",
      "low": "219.00",
      "close": "221.30",
      "average": "220.952",
      "volume": "122674",
      "turnover": "27104870.05",
      "trades": "896"
    },
    {
      "date": "2023-07-19",
      "bid": "221.70",
      "ask": "221.80",
      "open": "222.00",
      "high": "223.10",
      "low": "219.80",
      "close": "221.20",
      "average": "221.4628",
      "volume": "174963",
      "turnover": "38751757.35",
      "trades": "968"
    },
    {
      "date": "2023-07-20",
      "bid": "224.30",
      "ask": "224.70",
      "open": "217.40",
      "high": "224.60",
      "low": "214.40",
      "close": "224.00",
      "average": "221.9634",
      "volume": "406413",
      "turnover": "90151218.5",
      "trades": "2288"
    },
    {
      "date": "2023-07-21",
      "bid": "222.80",
      "ask": "223.20",
      "open": "220.00",
      "high": "224.10",
      "low": "215.50",
      "close": "222.50",
      "average": "221.7107",
      "volume": "287164",
      "turnover": "63673099.5",
      "trades": "1788"
    },
    {
      "date": "2023-07-24",
      "bid": "220.20",
      "ask": "220.60",
      "open": "220.40",
      "high": "223.70",
      "low": "219.40",
      "close": "220.30",
      "average": "221.2623",
      "volume": "111655",
      "turnover": "24713867.95",
      "trades": "908"
    },
    {
      "date": "2023-07-25",
      "bid": "223.90",
      "ask": "224.20",
      "open": "220.00",
      "high": "224.50",
      "low": "219.00",
      "close": "224.10",
      "average": "223.1934",
      "volume": "127638",
      "turnover": "28484182.15",
      "trades": "986"
    },
    {
      "date": "2023-07-26",
      "bid": "221.00",
      "ask": "221.30",
      "open": "224.10",
      "high": "224.80",
      "low": "219.00",
      "close": "221.40",
      "average": "221.1717",
      "volume": "125341",
      "turnover": "27721369.8",
      "trades": "894"
    },
    {
      "date": "2023-07-27",
      "bid": "221.70",
      "ask": "221.90",
      "open": "222.00",
      "high": "223.40",
      "low": "219.90",
      "close": "221.90",
      "average": "221.7655",
      "volume": "174130",
      "turnover": "38619550.7",
      "trades": "1107"
    },
    {
      "date": "2023-07-28",
      "bid": "221.90",
      "ask": "222.20",
      "open": "220.30",
      "high": "222.90",
      "low": "218.20",
      "close": "221.90",
      "average": "221.2705",
      "volume": "138871",
      "turnover": "30719778.8",
      "trades": "900"
    },
    {
      "date": "2023-07-31",
      "bid": "221.40",
      "ask": "221.70",
      "open": "218.80",
      "high": "223.00",
      "low": "218.80",
      "close": "220.90",
      "average": "221.0705",
      "volume": "130744",
      "turnover": "28904639.9",
      "trades": "738"
    },
    {
      "date": "2023-08-01",
      "bid": "218.20",
      "ask": "218.60",
      "open": "219.30",
      "high": "220.70",
      "low": "217.70",
      "close": "218.30",
      "average": "218.8076",
      "volume": "96390",
      "turnover": "21090861.89",
      "trades": "886"
    },
    {
      "date": "2023-08-02",
      "bid": "215.70",
      "ask": "216.10",
      "open": "217.70",
      "high": "217.70",
      "low": "214.10",
      "close": "216.40",
      "average": "216.2588",
      "volume": "145866",
      "turnover": "31545362.3",
      "trades": "834"
    },
    {
      "date": "2023-08-03",
      "bid": "212.40",
      "ask": "212.90",
      "open": "216.40",
      "high": "217.00",
      "low": "212.30",
      "close": "213.00",
      "average": "213.8136",
      "volume": "132480",
      "turnover": "28323267.45",
      "trades": "850"
    },
    {
      "date": "2023-08-04",
      "bid": "216.20",
      "ask": "216.60",
      "open": "215.30",
      "high": "216.90",
      "low": "211.70",
      "close": "216.70",
      "average": "215.3519",
      "volume": "156958",
      "turnover": "33791173.1",
      "trades": "1130"
    },
    {
      "date": "2023-08-07",
      "bid": "215.30",
      "ask": "215.50",
      "open": "213.90",
      "high": "217.10",
      "low": "213.30",
      "close": "215.30",
      "average": "215.2938",
      "volume": "190067",
      "turnover": "40920734.6",
      "trades": "1097"
    },
    {
      "date": "2023-08-08",
      "bid": "213.70",
      "ask": "214.00",
      "open": "214.20",
      "high": "217.70",
      "low": "213.20",
      "close": "213.70",
      "average": "215.0091",
      "volume": "181752",
      "turnover": "39080025.45",
      "trades": "1278"
    },
    {
      "date": "2023-08-09",
      "bid": "213.80",
      "ask": "214.10",
      "open": "217.70",
      "high": "217.70",
      "low": "213.60",
      "close": "213.90",
      "average": "214.4597",
      "volume": "136926",
      "turnover": "29373595.2",
      "trades": "849"
    },
    {
      "date": "2023-08-10",
      "bid": "215.80",
      "ask": "215.90",
      "open": "213.90",
      "high": "216.90",
      "low": "213.00",
      "close": "216.20",
      "average": "215.1746",
      "volume": "207438",
      "turnover": "44636568.7",
      "trades": "1449"
    },
    {
      "date": "2023-08-11",
      "bid": "216.80",
      "ask": "216.90",
      "open": "216.00",
      "high": "218.00",
      "low": "215.00",
      "close": "217.50",
      "average": "217.0328",
      "volume": "197982",
      "turnover": "42965214.75",
      "trades": "1069"
    },
    {
      "date": "2023-08-14",
      "bid": "214.70",
      "ask": "215.00",
      "open": "216.60",
      "high": "218.60",
      "low": "213.90",
      "close": "214.70",
      "average": "215.2069",
      "volume": "155994",
      "turnover": "33571694.65",
      "trades": "772"
    },
    {
      "date": "2023-08-15",
      "bid": "211.40",
      "ask": "211.80",
      "open": "214.70",
      "high": "214.70",
      "low": "210.30",
      "close": "212.00",
      "average": "211.6782",
      "volume": "148475",
      "turnover": "31428622.85",
      "trades": "904"
    },
    {
      "date": "2023-08-16",
      "bid": "211.90",
      "ask": "212.60",
      "open": "210.50",
      "high": "212.90",
      "low": "210.00",
      "close": "211.90",
      "average": "211.6934",
      "volume": "131542",
      "turnover": "27846586",
      "trades": "648"
    },
    {
      "date": "2023-08-17",
      "bid": "207.20",
      "ask": "207.60",
      "open": "209.20",
      "high": "209.90",
      "low": "206.70",
      "close": "207.60",
      "average": "208.2173",
      "volume": "182091",
      "turnover": "37913796.1",
      "trades": "1022"
    },
    {
      "date": "2023-08-18",
      "bid": "206.10",
      "ask": "206.40",
      "open": "206.70",
      "high": "206.70",
      "low": "203.60",
      "close": "205.80",
      "average": "205.3538",
      "volume": "161964",
      "turnover": "33250721.8",
      "trades": "863"
    },
    {
      "date": "2023-08-21",
      "bid": "201.50",
      "ask": "201.70",
      "open": "206.50",
      "high": "207.20",
      "low": "201.30",
      "close": "201.30",
      "average": "203.4946",
      "volume": "135862",
      "turnover": "27649226.15",
      "trades": "877"
    },
    {
      "date": "2023-08-22",
      "bid": "204.20",
      "ask": "204.40",
      "open": "202.00",
      "high": "205.30",
      "low": "202.00",
      "close": "204.40",
      "average": "204.2743",
      "volume": "215588",
      "turnover": "44039139.75",
      "trades": "1155"
    },
    {
      "date": "2023-08-23",
      "bid": "203.90",
      "ask": "204.30",
      "open": "205.00",
      "high": "205.80",
      "low": "203.70",
      "close": "204.30",
      "average": "204.4398",
      "volume": "130694",
      "turnover": "26721109.65",
      "trades": "844"
    },
    {
      "date": "2023-08-24",
      "bid": "200.60",
      "ask": "200.70",
      "open": "205.00",
      "high": "208.00",
      "low": "200.40",
      "close": "201.10",
      "average": "202.1802",
      "volume": "217494",
      "turnover": "43973358.85",
      "trades": "1046"
    },
    {
      "date": "2023-08-25",
      "bid": "200.20",
      "ask": "200.60",
      "open": "199.95",
      "high": "202.70",
      "low": "198.60",
      "close": "200.80",
      "average": "201.1759",
      "volume": "111940",
      "turnover": "22519626.9",
      "trades": "871"
    },
    {
      "date": "2023-08-28",
      "bid": "204.60",
      "ask": "204.90",
      "open": "203.70",
      "high": "205.70",
      "low": "203.00",
      "close": "204.10",
      "average": "204.284",
      "volume": "96537",
      "turnover": "19720969.2",
      "trades": "652"
    },
    {
      "date": "2023-08-29",
      "bid": "210.40",
      "ask": "210.70",
      "open": "204.50",
      "high": "210.60",
      "low": "203.50",
      "close": "209.40",
      "average": "207.6976",
      "volume": "399662",
      "turnover": "83014346.2",
      "trades": "1717"
    },
    {
      "date": "2023-08-30",
      "bid": "211.40",
      "ask": "211.60",
      "open": "211.00",
      "high": "213.30",
      "low": "208.70",
      "close": "211.10",
      "average": "211.1794",
      "volume": "289570",
      "turnover": "61151655.25",
      "trades": "1713"
    },
    {
      "date": "2023-08-31",
      "bid": "210.60",
      "ask": "210.70",
      "open": "211.50",
      "high": "213.20",
      "low": "210.40",
      "close": "210.70",
      "average": "210.829",
      "volume": "420779",
      "turnover": "88712824.55",
      "trades": "1179"
    },
    {
      "date": "2023-09-01",
      "bid": "208.70",
      "ask": "208.90",
      "open": "208.90",
      "high": "211.50",
      "low": "204.60",
      "close": "208.60",
      "average": "208.6737",
      "volume": "117861",
      "turnover": "24595051.3",
      "trades": "862"
    },
    {
      "date": "2023-09-04",
      "bid": "211.10",
      "ask": "211.30",
      "open": "208.60",
      "high": "213.10",
      "low": "208.60",
      "close": "211.00",
      "average": "211.1819",
      "volume": "94530",
      "turnover": "19963067.5",
      "trades": "809"
    },
    {
      "date": "2023-09-05",
      "bid": "212.10",
      "ask": "212.30",
      "open": "212.50",
      "high": "212.80",
      "low": "209.50",
      "close": "211.70",
      "average": "211.6124",
      "volume": "106810",
      "turnover": "22603003.65",
      "trades": "647"
    },
    {
      "date": "2023-09-06",
      "bid": "214.90",
      "ask": "215.10",
      "open": "211.70",
      "high": "216.60",
      "low": "210.60",
      "close": "215.00",
      "average": "214.1029",
      "volume": "158751",
      "turnover": "33987932.9",
      "trades": "932"
    },
    {
      "date": "2023-09-07",
      "bid": "212.10",
      "ask": "212.20",
      "open": "214.00",
      "high": "215.20",
      "low": "211.10",
      "close": "212.00",
      "average": "212.5268",
      "volume": "177381",
      "turnover": "37679332.72",
      "trades": "884"
    },
    {
      "date": "2023-09-08",
      "bid": "211.90",
      "ask": "212.00",
      "open": "213.90",
      "high": "213.90",
      "low": "210.20",
      "close": "211.50",
      "average": "211.6942",
      "volume": "161298",
      "turnover": "34139058.4",
      "trades": "882"
    },
    {
      "date": "2023-09-11",
      "bid": "212.10",
      "ask": "212.30",
      "open": "211.20",
      "high": "213.30",
      "low": "210.70",
      "close": "211.90",
      "average": "211.735",
      "volume": "185650",
      "turnover": "39303139.85",
      "trades": "910"
    },
    {
      "date": "2023-09-12",
      "bid": "209.80",
      "ask": "210.00",
      "open": "211.90",
      "high": "212.70",
      "low": "208.30",
      "close": "209.80",
      "average": "210.0931",
      "volume": "224402",
      "turnover": "47139300.2",
      "trades": "1469"
    },
    {
      "date": "2023-09-13",
      "bid": "207.20",
      "ask": "207.30",
      "open": "209.10",
      "high": "209.10",
      "low": "206.00",
      "close": "207.20",
      "average": "207.1527",
      "volume": "184578",
      "turnover": "38237523.15",
      "trades": "1064"
    },
    {
      "date": "2023-09-14",
      "bid": "210.50",
      "ask": "210.60",
      "open": "207.20",
      "high": "210.50",
      "low": "205.40",
      "close": "210.20",
      "average": "208.2308",
      "volume": "223927",
      "turnover": "46638426.95",
      "trades": "1316"
    },
    {
      "date": "2023-09-15",
      "bid": "211.80",
      "ask": "212.00",
      "open": "211.00",
      "high": "214.00",
      "low": "211.00",
      "close": "211.50",
      "average": "211.6608",
      "volume": "435070",
      "turnover": "92085995.2",
      "trades": "1554"
    },
    {
      "date": "2023-09-18",
      "bid": "212.10",
      "ask": "212.30",
      "open": "211.50",
      "high": "212.80",
      "low": "210.50",
      "close": "212.50",
      "average": "212.0996",
      "volume": "116110",
      "turnover": "24627543.15",
      "trades": "686"
    },
    {
      "date": "2023-09-19",
      "bid": "207.70",
      "ask": "208.00",
      "open": "212.00",
      "high": "214.50",
      "low": "207.50",
      "close": "208.10",
      "average": "209.8238",
      "volume": "195122",
      "turnover": "40921741.4",
      "trades": "1016"
    },
    {
      "date": "2023-09-20",
      "bid": "209.80",
      "ask": "210.10",
      "open": "205.40",
      "high": "212.60",
      "low": "205.40",
      "close": "210.20",
      "average": "210.3159",
      "volume": "132761",
      "turnover": "27930756.8",
      "trades": "891"
    },
    {
      "date": "2023-09-21",
      "bid": "204.00",
      "ask": "204.30",
      "open": "205.30",
      "high": "208.50",
      "low": "203.80",
      "close": "204.10",
      "average": "205.6331",
      "volume": "285148",
      "turnover": "58641133.8",
      "trades": "2170"
    },
    {
      "date": "2023-09-22",
      "bid": "200.80",
      "ask": "201.10",
      "open": "203.00",
      "high": "204.10",
      "low": "199.50",
      "close": "200.90",
      "average": "201.3255",
      "volume": "203038",
      "turnover": "40875592.36",
      "trades": "1578"
    },
    {
      "date": "2023-09-25",
      "bid": "200.90",
      "ask": "201.10",
      "open": "200.90",
      "high": "201.50",
      "low": "197.40",
      "close": "201.20",
      "average": "200.4376",
      "volume": "131574",
      "turnover": "26371939.15",
      "trades": "1004"
    },
    {
      "date": "2023-09-26",
      "bid": "197.30",
      "ask": "197.45",
      "open": "200.50",
      "high": "200.50",
      "low": "196.75",
      "close": "197.25",
      "average": "197.96",
      "volume": "152494",
      "turnover": "30189998.49",
      "trades": "1128"
    },
    {
      "date": "2023-09-27",
      "bid": "199.20",
      "ask": "199.35",
      "open": "197.25",
      "high": "200.40",
      "low": "196.50",
      "close": "199.65",
      "average": "199.0529",
      "volume": "173118",
      "turnover": "34454280.6",
      "trades": "1229"
    },
    {
      "date": "2023-09-28",
      "bid": "201.90",
      "ask": "202.30",
      "open": "199.65",
      "high": "202.50",
      "low": "199.20",
      "close": "202.30",
      "average": "201.6439",
      "volume": "126671",
      "turnover": "25542330.03",
      "trades": "859"
    },
    {
      "date": "2023-09-29",
      "bid": "202.50",
      "ask": "203.10",
      "open": "206.10",
      "high": "207.60",
      "low": "202.10",
      "close": "202.70",
      "average": "203.2875",
      "volume": "200620",
      "turnover": "40785139.15",
      "trades": "1063"
    },
    {
      "date": "2023-10-02",
      "bid": "201.00",
      "ask": "201.10",
      "open": "202.70",
      "high": "204.90",
      "low": "199.40",
      "close": "201.00",
      "average": "201.281",
      "volume": "157092",
      "turnover": "31619226.6",
      "trades": "1008"
    },
    {
      "date": "2023-10-03",
      "bid": "199.15",
      "ask": "199.20",
      "open": "199.80",
      "high": "203.40",
      "low": "199.00",
      "close": "199.75",
      "average": "200.4962",
      "volume": "205941",
      "turnover": "41290186.9",
      "trades": "1141"
    },
    {
      "date": "2023-10-04",
      "bid": "197.95",
      "ask": "198.20",
      "open": "196.25",
      "high": "199.90",
      "low": "195.65",
      "close": "198.40",
      "average": "197.8996",
      "volume": "139649",
      "turnover": "27635357.45",
      "trades": "1046"
    },
    {
      "date": "2023-10-05",
      "bid": "200.60",
      "ask": "200.80",
      "open": "199.20",
      "high": "204.50",
      "low": "199.20",
      "close": "200.90",
      "average": "201.7389",
      "volume": "124402",
      "turnover": "25097061",
      "trades": "844"
    },
    {
      "date": "2023-10-06",
      "bid": "200.20",
      "ask": "200.50",
      "open": "197.20",
      "high": "200.60",
      "low": "196.60",
      "close": "200.30",
      "average": "199.3056",
      "volume": "172845",
      "turnover": "34448762.71",
      "trades": "921"
    },
    {
      "date": "2023-10-09",
      "bid": "198.35",
      "ask": "198.90",
      "open": "200.00",
      "high": "203.10",
      "low": "198.05",
      "close": "198.10",
      "average": "199.4415",
      "volume": "128152",
      "turnover": "25558921.88",
      "trades": "1007"
    },
    {
      "date": "2023-10-10",
      "bid": "206.30",
      "ask": "206.50",
      "open": "199.50",
      "high": "207.50",
      "low": "199.50",
      "close": "206.20",
      "average": "205.2735",
      "volume": "198179",
      "turnover": "40680915.79",
      "trades": "1368"
    },
    {
      "date": "2023-10-11",
      "bid": "204.60",
      "ask": "205.00",
      "open": "205.80",
      "high": "207.50",
      "low": "204.00",
      "close": "205.00",
      "average": "206.0086",
      "volume": "369589",
      "turnover": "76135033",
      "trades": "781"
    },
    {
      "date": "2023-10-12",
      "bid": "204.90",
      "ask": "205.10",
      "open": "205.90",
      "high": "210.10",
      "low": "204.20",
      "close": "205.40",
      "average": "206.6218",
      "volume": "268707",
      "turnover": "55520759.5",
      "trades": "2133"
    },
    {
      "date": "2023-10-13",
      "bid": "199.60",
      "ask": "199.80",
      "open": "203.50",
      "high": "204.60",
      "low": "199.55",
      "close": "200.30",
      "average": "200.9446",
      "volume": "134165",
      "turnover": "26962357.2",
      "trades": "1027"
    },
    {
      "date": "2023-10-16",
      "bid": "198.05",
      "ask": "198.30",
      "open": "199.60",
      "high": "200.10",
      "low": "196.95",
      "close": "198.00",
      "average": "198.1065",
      "volume": "238685",
      "turnover": "47287955.2",
      "trades": "1094"
    },
    {
      "date": "2023-10-17",
      "bid": "196.10",
      "ask": "196.25",
      "open": "197.60",
      "high": "200.60",
      "low": "193.60",
      "close": "196.40",
      "average": "196.5274",
      "volume": "147315",
      "turnover": "28950939.9",
      "trades": "944"
    },
    {
      "date": "2023-10-18",
      "bid": "190.40",
      "ask": "190.65",
      "open": "193.25",
      "high": "196.00",
      "low": "190.30",
      "close": "190.30",
      "average": "191.4274",
      "volume": "392185",
      "turnover": "74993080.28",
      "trades": "1115"
    },
    {
      "date": "2023-10-19",
      "bid": "190.20",
      "ask": "190.35",
      "open": "188.95",
      "high": "192.90",
      "low": "188.45",
      "close": "190.00",
      "average": "190.6728",
      "volume": "229918",
      "turnover": "43839283.7",
      "trades": "1587"
    },
    {
      "date": "2023-10-20",
      "bid": "188.85",
      "ask": "189.05",
      "open": "188.00",
      "high": "191.45",
      "low": "185.95",
      "close": "188.60",
      "average": "188.7505",
      "volume": "288082",
      "turnover": "54375608.68",
      "trades": "1975"
    },
    {
      "date": "2023-10-23",
      "bid": "188.50",
      "ask": "188.90",
      "open": "190.00",
      "high": "191.25",
      "low": "185.60",
      "close": "188.75",
      "average": "187.9168",
      "volume": "220443",
      "turnover": "41422912.28",
      "trades": "1271"
    },
    {
      "date": "2023-10-24",
      "bid": "188.40",
      "ask": "188.55",
      "open": "187.00",
      "high": "191.30",
      "low": "186.20",
      "close": "188.25",
      "average": "187.8314",
      "volume": "302874",
      "turnover": "56873601.9",
      "trades": "1797"
    },
    {
      "date": "2023-10-25",
      "bid": "186.90",
      "ask": "187.15",
      "open": "189.00",
      "high": "189.35",
      "low": "184.75",
      "close": "187.45",
      "average": "186.9056",
      "volume": "278397",
      "turnover": "52030220.38",
      "trades": "2017"
    },
    {
      "date": "2023-10-26",
      "bid": "188.00",
      "ask": "188.10",
      "open": "185.95",
      "high": "189.60",
      "low": "184.30",
      "close": "188.20",
      "average": "188.0808",
      "volume": "198265",
      "turnover": "37294703.78",
      "trades": "1322"
    },
    {
      "date": "2023-10-27",
      "bid": "190.85",
      "ask": "191.00",
      "open": "187.20",
      "high": "192.40",
      "low": "185.15",
      "close": "191.00",
      "average": "190.6948",
      "volume": "314137",
      "turnover": "59895028.79",
      "trades": "1558"
    },
    {
      "date": "2023-10-30",
      "bid": "193.95",
      "ask": "194.20",
      "open": "191.00",
      "high": "197.10",
      "low": "191.00",
      "close": "194.35",
      "average": "194.1203",
      "volume": "774124",
      "turnover": "150298611.22",
      "trades": "1472"
    },
    {
      "date": "2023-10-31",
      "bid": "196.70",
      "ask": "196.90",
      "open": "205.90",
      "high": "205.90",
      "low": "194.35",
      "close": "197.15",
      "average": "196.4828",
      "volume": "255424",
      "turnover": "50176437.35",
      "trades": "1345"
    },
    {
      "date": "2023-11-01",
      "bid": "195.45",
      "ask": "195.75",
      "open": "197.00",
      "high": "197.90",
      "low": "192.20",
      "close": "195.80",
      "average": "195.4556",
      "volume": "768690",
      "turnover": "150012988.33",
      "trades": "1542"
    },
    {
      "date": "2023-11-02",
      "bid": "202.90",
      "ask": "203.20",
      "open": "198.00",
      "high": "208.80",
      "low": "197.80",
      "close": "203.30",
      "average": "204.319",
      "volume": "246076",
      "turnover": "50316318.75",
      "trades": "1507"
    },
    {
      "date": "2023-11-03",
      "bid": "206.10",
      "ask": "206.50",
      "open": "204.90",
      "high": "208.20",
      "low": "204.30",
      "close": "206.20",
      "average": "206.8947",
      "volume": "246475",
      "turnover": "50993746.15",
      "trades": "609"
    },
    {
      "date": "2023-11-06",
      "bid": "206.10",
      "ask": "206.40",
      "open": "207.50",
      "high": "208.60",
      "low": "205.30",
      "close": "206.70",
      "average": "206.8964",
      "volume": "149880",
      "turnover": "31009416",
      "trades": "1025"
    },
    {
      "date": "2023-11-07",
      "bid": "204.70",
      "ask": "204.90",
      "open": "206.00",
      "high": "207.80",
      "low": "203.90",
      "close": "205.00",
      "average": "205.2167",
      "volume": "227870",
      "turnover": "46762818.6",
      "trades": "1013"
    },
    {
      "date": "2023-11-08",
      "bid": "203.00",
      "ask": "203.20",
      "open": "204.50",
      "high": "205.20",
      "low": "202.40",
      "close": "203.10",
      "average": "203.4075",
      "volume": "149055",
      "turnover": "30325163.75",
      "trades": "955"
    },
    {
      "date": "2023-11-09",
      "bid": "206.50",
      "ask": "206.60",
      "open": "205.10",
      "high": "207.00",
      "low": "202.20",
      "close": "206.70",
      "average": "205.8389",
      "volume": "277065",
      "turnover": "56998835.05",
      "trades": "1453"
    },
    {
      "date": "2023-11-10",
      "bid": "205.60",
      "ask": "205.90",
      "open": "207.00",
      "high": "207.00",
      "low": "203.70",
      "close": "205.50",
      "average": "205.2747",
      "volume": "148355",
      "turnover": "30452920.6",
      "trades": "893"
    },
    {
      "date": "2023-11-13",
      "bid": "205.00",
      "ask": "205.30",
      "open": "206.40",
      "high": "207.40",
      "low": "204.00",
      "close": "204.80",
      "average": "205.4476",
      "volume": "416951",
      "turnover": "85660990.5",
      "trades": "1141"
    },
    {
      "date": "2023-11-14",
      "bid": "221.30",
      "ask": "221.60",
      "open": "205.60",
      "high": "222.00",
      "low": "205.00",
      "close": "222.00",
      "average": "217.0274",
      "volume": "467900",
      "turnover": "101423096.1",
      "trades": "1738"
    },
    {
      "date": "2023-11-15",
      "bid": "224.50",
      "ask": "224.80",
      "open": "221.50",
      "high": "230.90",
      "low": "220.30",
      "close": "224.60",
      "average": "227.2084",
      "volume": "481738",
      "turnover": "109472801.6",
      "trades": "2124"
    },
    {
      "date": "2023-11-16",
      "bid": "220.80",
      "ask": "221.40",
      "open": "224.60",
      "high": "225.20",
      "low": "219.50",
      "close": "220.80",
      "average": "221.5678",
      "volume": "253444",
      "turnover": "56176807.12",
      "trades": "1373"
    },
    {
      "date": "2023-11-17",
      "bid": "225.90",
      "ask": "226.10",
      "open": "222.00",
      "high": "226.50",
      "low": "220.10",
      "close": "225.60",
      "average": "224.6374",
      "volume": "258608",
      "turnover": "58045975.15",
      "trades": "1153"
    },
    {
      "date": "2023-11-20",
      "bid": "224.80",
      "ask": "225.10",
      "open": "225.50",
      "high": "227.90",
      "low": "222.70",
      "close": "225.20",
      "average": "225.2535",
      "volume": "252498",
      "turnover": "56876027.4",
      "trades": "1554"
    },
    {
      "date": "2023-11-21",
      "bid": "226.00",
      "ask": "226.60",
      "open": "225.20",
      "high": "229.90",
      "low": "225.00",
      "close": "226.00",
      "average": "228.3474",
      "volume": "524643",
      "turnover": "119806422.4",
      "trades": "1513"
    },
    {
      "date": "2023-11-22",
      "bid": "226.80",
      "ask": "227.10",
      "open": "225.90",
      "high": "227.10",
      "low": "223.50",
      "close": "226.60",
      "average": "225.3548",
      "volume": "261167",
      "turnover": "58854604.2",
      "trades": "860"
    },
    {
      "date": "2023-11-23",
      "bid": "227.90",
      "ask": "228.30",
      "open": "226.60",
      "high": "231.30",
      "low": "226.30",
      "close": "227.60",
      "average": "228.7986",
      "volume": "281275",
      "turnover": "64355942.2",
      "trades": "933"
    },
    {
      "date": "2023-11-24",
      "bid": "229.10",
      "ask": "229.60",
      "open": "227.70",
      "high": "230.20",
      "low": "227.20",
      "close": "229.20",
      "average": "229.0587",
      "volume": "329103",
      "turnover": "75387485.25",
      "trades": "855"
    },
    {
      "date": "2023-11-27",
      "bid": "228.60",
      "ask": "228.80",
      "open": "228.40",
      "high": "231.90",
      "low": "228.20",
      "close": "228.80",
      "average": "229.4076",
      "volume": "110368",
      "turnover": "25320500.1",
      "trades": "774"
    },
    {
      "date": "2023-11-28",
      "bid": "225.90",
      "ask": "226.20",
      "open": "227.90",
      "high": "228.70",
      "low": "225.00",
      "close": "226.40",
      "average": "226.2267",
      "volume": "227091",
      "turnover": "51375257.3",
      "trades": "1168"
    },
    {
      "date": "2023-11-29",
      "bid": "230.70",
      "ask": "230.80",
      "open": "226.40",
      "high": "232.70",
      "low": "225.90",
      "close": "230.30",
      "average": "230.608",
      "volume": "247477",
      "turnover": "57070309.8",
      "trades": "1347"
    },
    {
      "date": "2023-11-30",
      "bid": "229.20",
      "ask": "229.40",
      "open": "230.00",
      "high": "231.70",
      "low": "228.50",
      "close": "230.00",
      "average": "229.9959",
      "volume": "505331",
      "turnover": "116225021.5",
      "trades": "1337"
    },
    {
      "date": "2023-12-01",
      "bid": "232.60",
      "ask": "232.80",
      "open": "230.40",
      "high": "233.70",
      "low": "230.40",
      "close": "232.90",
      "average": "232.5029",
      "volume": "177595",
      "turnover": "41289892.45",
      "trades": "1139"
    },
    {
      "date": "2023-12-04",
      "bid": "233.40",
      "ask": "233.70",
      "open": "234.80",
      "high": "237.00",
      "low": "233.10",
      "close": "233.80",
      "average": "234.7391",
      "volume": "342271",
      "turnover": "80346771.26",
      "trades": "1592"
    },
    {
      "date": "2023-12-05",
      "bid": "245.50",
      "ask": "246.10",
      "open": "233.80",
      "high": "246.40",
      "low": "232.80",
      "close": "246.30",
      "average": "240.8357",
      "volume": "1377041",
      "turnover": "331678845",
      "trades": "2721"
    },
    {
      "date": "2023-12-06",
      "bid": "252.70",
      "ask": "253.00",
      "open": "247.00",
      "high": "253.20",
      "low": "246.50",
      "close": "252.00",
      "average": "251.3324",
      "volume": "488408",
      "turnover": "122805173.84",
      "trades": "2005"
    },
    {
      "date": "2023-12-07",
      "bid": "251.30",
      "ask": "251.60",
      "open": "250.30",
      "high": "252.60",
      "low": "246.50",
      "close": "251.00",
      "average": "250.3719",
      "volume": "304807",
      "turnover": "76292823.25",
      "trades": "2200"
    },
    {
      "date": "2023-12-08",
      "bid": "253.20",
      "ask": "253.60",
      "open": "251.00",
      "high": "256.50",
      "low": "248.20",
      "close": "253.10",
      "average": "252.8562",
      "volume": "301172",
      "turnover": "76152170.95",
      "trades": "1863"
    },
    {
      "date": "2023-12-11",
      "bid": "257.20",
      "ask": "257.60",
      "open": "252.40",
      "high": "258.30",
      "low": "250.30",
      "close": "257.50",
      "average": "256.323",
      "volume": "244333",
      "turnover": "62626738.1",
      "trades": "1541"
    },
    {
      "date": "2023-12-12",
      "bid": "254.30",
      "ask": "254.50",
      "open": "257.00",
      "high": "258.90",
      "low": "252.80",
      "close": "254.50",
      "average": "254.4271",
      "volume": "349075",
      "turnover": "88817573.7",
      "trades": "1862"
    },
    {
      "date": "2023-12-13",
      "bid": "254.10",
      "ask": "254.30",
      "open": "256.20",
      "high": "257.30",
      "low": "253.20",
      "close": "254.50",
      "average": "254.4769",
      "volume": "333064",
      "turnover": "84763117.65",
      "trades": "1329"
    },
    {
      "date": "2023-12-14",
      "bid": "260.30",
      "ask": "260.60",
      "open": "258.00",
      "high": "267.80",
      "low": "258.00",
      "close": "261.50",
      "average": "263.4942",
      "volume": "1290381",
      "turnover": "340240208.6",
      "trades": "2793"
    },
    {
      "date": "2023-12-15",
      "bid": "265.10",
      "ask": "265.90",
      "open": "263.00",
      "high": "267.00",
      "low": "262.00",
      "close": "265.60",
      "average": "265.3487",
      "volume": "1122686",
      "turnover": "297861968.05",
      "trades": "3070"
    },
    {
      "date": "2023-12-18",
      "bid": "261.70",
      "ask": "262.00",
      "open": "264.30",
      "high": "265.60",
      "low": "260.10",
      "close": "262.70",
      "average": "262.8122",
      "volume": "245796",
      "turnover": "64605712.7",
      "trades": "1798"
    },
    {
      "date": "2023-12-19",
      "bid": "264.70",
      "ask": "264.90",
      "open": "263.00",
      "high": "266.50",
      "low": "263.00",
      "close": "264.90",
      "average": "265.1843",
      "volume": "587259",
      "turnover": "155733099.4",
      "trades": "1480"
    },
    {
      "date": "2023-12-20",
      "bid": "264.20",
      "ask": "264.40",
      "open": "264.80",
      "high": "265.80",
      "low": "261.70",
      "close": "264.30",
      "average": "263.2253",
      "volume": "615163",
      "turnover": "161940766.19",
      "trades": "1240"
    },
    {
      "date": "2023-12-21",
      "bid": "258.60",
      "ask": "258.90",
      "open": "259.10",
      "high": "259.90",
      "low": "252.00",
      "close": "258.60",
      "average": "256.7633",
      "volume": "536286",
      "turnover": "137610788.55",
      "trades": "3287"
    },
    {
      "date": "2023-12-22",
      "bid": "259.90",
      "ask": "260.10",
      "open": "257.80",
      "high": "261.50",
      "low": "254.60",
      "close": "259.90",
      "average": "258.9118",
      "volume": "304443",
      "turnover": "78822952.2",
      "trades": "1485"
    },
    {
      "date": "2023-12-27",
      "bid": "261.00",
      "ask": "261.30",
      "open": "259.90",
      "high": "262.80",
      "low": "259.00",
      "close": "261.10",
      "average": "260.8044",
      "volume": "205781",
      "turnover": "53669345.8",
      "trades": "1274"
    },
    {
      "date": "2023-12-28",
      "bid": "262.10",
      "ask": "262.40",
      "open": "261.80",
      "high": "262.50",
      "low": "259.60",
      "close": "262.30",
      "average": "261.4605",
      "volume": "180559",
      "turnover": "47206015.15",
      "trades": "1412"
    },
    {
      "date": "2023-12-29",
      "bid": "261.00",
      "ask": "261.30",
      "open": "262.50",
      "high": "264.40",
      "low": "259.90",
      "close": "261.80",
      "average": "261.7849",
      "volume": "167937",
      "turnover": "43961941.75",
      "trades": "817"
    },
    {
      "date": "2024-01-02",
      "bid": "260.10",
      "ask": "260.40",
      "open": "262.00",
      "high": "264.00",
      "low": "257.90",
      "close": "260.80",
      "average": "260.6452",
      "volume": "183384",
      "turnover": "47796969.7",
      "trades": "1177"
    },
    {
      "date": "2024-01-03",
      "bid": "254.30",
      "ask": "254.60",
      "open": "260.80",
      "high": "260.80",
      "low": "252.40",
      "close": "255.20",
      "average": "255.2498",
      "volume": "245979",
      "turnover": "62712743.45",
      "trades": "1423"
    },
    {
      "date": "2024-01-04",
      "bid": "255.30",
      "ask": "255.60",
      "open": "255.90",
      "high": "257.00",
      "low": "251.70",
      "close": "255.40",
      "average": "254.8725",
      "volume": "210939",
      "turnover": "53733717.2",
      "trades": "1128"
    },
    {
      "date": "2024-01-05",
      "bid": "253.00",
      "ask": "253.50",
      "open": "253.50",
      "high": "255.40",
      "low": "251.90",
      "close": "254.10",
      "average": "253.834",
      "volume": "106190",
      "turnover": "26953297.6",
      "trades": "721"
    },
    {
      "date": "2024-01-08",
      "bid": "256.40",
      "ask": "256.70",
      "open": "255.30",
      "high": "257.00",
      "low": "252.70",
      "close": "256.10",
      "average": "255.022",
      "volume": "440620",
      "turnover": "112365109",
      "trades": "1391"
    },
    {
      "date": "2024-01-09",
      "bid": "254.90",
      "ask": "255.00",
      "open": "257.10",
      "high": "257.90",
      "low": "254.30",
      "close": "254.90",
      "average": "255.4739",
      "volume": "335586",
      "turnover": "85702987.65",
      "trades": "1283"
    },
    {
      "date": "2024-01-10",
      "bid": "253.60",
      "ask": "253.80",
      "open": "254.90",
      "high": "255.20",
      "low": "252.30",
      "close": "253.80",
      "average": "253.7293",
      "volume": "286852",
      "turnover": "72782752.59",
      "trades": "1235"
    },
    {
      "date": "2024-01-11",
      "bid": "255.10",
      "ask": "255.30",
      "open": "257.20",
      "high": "259.60",
      "low": "254.60",
      "close": "255.10",
      "average": "255.9887",
      "volume": "198049",
      "turnover": "50699196.35",
      "trades": "1521"
    },
    {
      "date": "2024-01-12",
      "bid": "259.70",
      "ask": "259.90",
      "open": "256.70",
      "high": "261.70",
      "low": "256.10",
      "close": "259.90",
      "average": "259.0138",
      "volume": "335149",
      "turnover": "86815594.75",
      "trades": "1310"
    },
    {
      "date": "2024-01-15",
      "bid": "254.70",
      "ask": "254.90",
      "open": "260.00",
      "high": "260.80",
      "low": "254.00",
      "close": "254.80",
      "average": "256.3815",
      "volume": "201700",
      "turnover": "51591693.6",
      "trades": "993"
    },
    {
      "date": "2024-01-16",
      "bid": "250.60",
      "ask": "250.80",
      "open": "254.00",
      "high": "255.20",
      "low": "248.90",
      "close": "250.80",
      "average": "251.4569",
      "volume": "306156",
      "turnover": "76971648.8",
      "trades": "1552"
    },
    {
      "date": "2024-01-17",
      "bid": "243.80",
      "ask": "244.10",
      "open": "240.30",
      "high": "243.80",
      "low": "237.50",
      "close": "243.80",
      "average": "241.6226",
      "volume": "408142",
      "turnover": "98575042.7",
      "trades": "2897"
    },
    {
      "date": "2024-01-18",
      "bid": "246.60",
      "ask": "246.80",
      "open": "245.40",
      "high": "248.30",
      "low": "243.60",
      "close": "246.90",
      "average": "246.6126",
      "volume": "273023",
      "turnover": "67331896.65",
      "trades": "1682"
    },
    {
      "date": "2024-01-19",
      "bid": "241.90",
      "ask": "242.40",
      "open": "249.50",
      "high": "249.60",
      "low": "241.90",
      "close": "242.10",
      "average": "243.2443",
      "volume": "234288",
      "turnover": "56989982.6",
      "trades": "1536"
    },
    {
      "date": "2024-01-22",
      "bid": "248.20",
      "ask": "248.90",
      "open": "247.00",
      "high": "249.20",
      "low": "244.30",
      "close": "248.40",
      "average": "247.7047",
      "volume": "322558",
      "turnover": "79886832.8",
      "trades": "1097"
    },
    {
      "date": "2024-01-23",
      "bid": "245.90",
      "ask": "246.20",
      "open": "249.40",
      "high": "250.60",
      "low": "246.00",
      "close": "246.50",
      "average": "247.9546",
      "volume": "339545",
      "turnover": "84193471.59",
      "trades": "1479"
    },
    {
      "date": "2024-01-24",
      "bid": "246.60",
      "ask": "246.90",
      "open": "251.60",
      "high": "251.90",
      "low": "245.40",
      "close": "247.40",
      "average": "247.6768",
      "volume": "430789",
      "turnover": "106698083.35",
      "trades": "1272"
    },
    {
      "date": "2024-01-25",
      "bid": "248.80",
      "ask": "248.90",
      "open": "247.50",
      "high": "250.50",
      "low": "246.60",
      "close": "249.00",
      "average": "248.7563",
      "volume": "201325",
      "turnover": "50081977.95",
      "trades": "1489"
    },
    {
      "date": "2024-01-26",
      "bid": "249.20",
      "ask": "249.40",
      "open": "249.00",
      "high": "249.70",
      "low": "244.50",
      "close": "248.90",
      "average": "248.3817",
      "volume": "268456",
      "turnover": "66679825.6",
      "trades": "1501"
    },
    {
      "date": "2024-01-29",
      "bid": "247.50",
      "ask": "248.00",
      "open": "248.90",
      "high": "248.90",
      "low": "244.40",
      "close": "247.80",
      "average": "246.8279",
      "volume": "382485",
      "turnover": "94474902.6",
      "trades": "1436"
    },
    {
      "date": "2024-01-30",
      "bid": "250.00",
      "ask": "250.10",
      "open": "251.30",
      "high": "252.60",
      "low": "248.90",
      "close": "250.00",
      "average": "250.1424",
      "volume": "265286",
      "turnover": "66360441.4",
      "trades": "1441"
    },
    {
      "date": "2024-01-31",
      "bid": "254.70",
      "ask": "254.90",
      "open": "250.10",
      "high": "255.90",
      "low": "250.10",
      "close": "254.30",
      "average": "254.0482",
      "volume": "348495",
      "turnover": "88534277.9",
      "trades": "1752"
    },
    {
      "date": "2024-02-01",
      "bid": "269.70",
      "ask": "270.50",
      "open": "260.00",
      "high": "271.00",
      "low": "246.10",
      "close": "271.00",
      "average": "267.7659",
      "volume": "618811",
      "turnover": "165675076.15",
      "trades": "2955"
    },
    {
      "date": "2024-02-02",
      "bid": "276.40",
      "ask": "276.90",
      "open": "274.90",
      "high": "279.00",
      "low": "271.60",
      "close": "277.20",
      "average": "276.4066",
      "volume": "447714",
      "turnover": "123751674.85",
      "trades": "2817"
    },
    {
      "date": "2024-02-05",
      "bid": "271.20",
      "ask": "271.50",
      "open": "276.00",
      "high": "276.20",
      "low": "268.10",
      "close": "272.10",
      "average": "271.7205",
      "volume": "274511",
      "turnover": "74597739.9",
      "trades": "1786"
    },
    {
      "date": "2024-02-06",
      "bid": "273.70",
      "ask": "274.10",
      "open": "274.30",
      "high": "274.30",
      "low": "269.10",
      "close": "273.50",
      "average": "272.0561",
      "volume": "244261",
      "turnover": "66451504.4",
      "trades": "1454"
    },
    {
      "date": "2024-02-07",
      "bid": "276.60",
      "ask": "276.90",
      "open": "272.70",
      "high": "277.40",
      "low": "271.60",
      "close": "276.90",
      "average": "275.8811",
      "volume": "305261",
      "turnover": "84215593.5",
      "trades": "1875"
    },
    {
      "date": "2024-02-08",
      "bid": "279.20",
      "ask": "279.40",
      "open": "277.10",
      "high": "279.70",
      "low": "275.40",
      "close": "279.00",
      "average": "278.7898",
      "volume": "133514",
      "turnover": "37222154.45",
      "trades": "1203"
    },
    {
      "date": "2024-02-09",
      "bid": "275.90",
      "ask": "276.00",
      "open": "279.00",
      "high": "280.90",
      "low": "275.40",
      "close": "275.40",
      "average": "276.2525",
      "volume": "169415",
      "turnover": "46802918.15",
      "trades": "1035"
    },
    {
      "date": "2024-02-12",
      "bid": "275.30",
      "ask": "275.50",
      "open": "277.90",
      "high": "278.20",
      "low": "274.90",
      "close": "275.80",
      "average": "276.1047",
      "volume": "129354",
      "turnover": "35715158.4",
      "trades": "1158"
    },
    {
      "date": "2024-02-13",
      "bid": "272.10",
      "ask": "272.30",
      "open": "275.80",
      "high": "275.80",
      "low": "267.10",
      "close": "272.50",
      "average": "271.839",
      "volume": "191407",
      "turnover": "52042103.25",
      "trades": "1553"
    },
    {
      "date": "2024-02-14",
      "bid": "272.60",
      "ask": "272.90",
      "open": "276.50",
      "high": "276.50",
      "low": "272.40",
      "close": "273.30",
      "average": "273.6478",
      "volume": "185521",
      "turnover": "50767126.85",
      "trades": "1280"
    },
    {
      "date": "2024-02-15",
      "bid": "274.30",
      "ask": "274.80",
      "open": "275.70",
      "high": "276.00",
      "low": "272.80",
      "close": "275.60",
      "average": "275.1359",
      "volume": "231601",
      "turnover": "63721632.15",
      "trades": "1777"
    },
    {
      "date": "2024-02-16",
      "bid": "278.00",
      "ask": "278.10",
      "open": "277.80",
      "high": "279.60",
      "low": "274.90",
      "close": "279.00",
      "average": "278.5599",
      "volume": "339632",
      "turnover": "94607073",
      "trades": "1662"
    },
    {
      "date": "2024-02-19",
      "bid": "279.70",
      "ask": "279.90",
      "open": "277.60",
      "high": "280.00",
      "low": "274.40",
      "close": "279.10",
      "average": "277.9273",
      "volume": "127049",
      "turnover": "35309265.5",
      "trades": "937"
    },
    {
      "date": "2024-02-20",
      "bid": "274.60",
      "ask": "274.80",
      "open": "277.20",
      "high": "279.30",
      "low": "273.10",
      "close": "275.20",
      "average": "275.3959",
      "volume": "252344",
      "turnover": "69493510",
      "trades": "1293"
    },
    {
      "date": "2024-02-21",
      "bid": "274.40",
      "ask": "274.70",
      "open": "275.20",
      "high": "276.40",
      "low": "271.70",
      "close": "275.30",
      "average": "274.4973",
      "volume": "214082",
      "turnover": "58761061.2",
      "trades": "1364"
    },
    {
      "date": "2024-02-22",
      "bid": "279.00",
      "ask": "279.40",
      "open": "279.40",
      "high": "280.80",
      "low": "276.90",
      "close": "279.00",
      "average": "279.0004",
      "volume": "287854",
      "turnover": "80311385.2",
      "trades": "1865"
    },
    {
      "date": "2024-02-23",
      "bid": "281.20",
      "ask": "281.30",
      "open": "278.00",
      "high": "281.50",
      "low": "275.20",
      "close": "280.50",
      "average": "277.7342",
      "volume": "321828",
      "turnover": "89384971.4",
      "trades": "1312"
    },
    {
      "date": "2024-02-26",
      "bid": "278.60",
      "ask": "278.80",
      "open": "281.30",
      "high": "282.70",
      "low": "278.30",
      "close": "278.90",
      "average": "279.3464",
      "volume": "168377",
      "turnover": "47035446.35",
      "trades": "1433"
    },
    {
      "date": "2024-02-27",
      "bid": "277.40",
      "ask": "277.70",
      "open": "278.90",
      "high": "280.00",
      "low": "275.70",
      "close": "277.10",
      "average": "277.304",
      "volume": "202113",
      "turnover": "56135054.6",
      "trades": "917"
    },
    {
      "date": "2024-02-28",
      "bid": "276.30",
      "ask": "276.50",
      "open": "277.20",
      "high": "278.00",
      "low": "274.00",
      "close": "276.20",
      "average": "275.951",
      "volume": "145139",
      "turnover": "40051313.95",
      "trades": "1305"
    },
    {
      "date": "2024-02-29",
      "bid": "273.10",
      "ask": "273.30",
      "open": "277.40",
      "high": "279.50",
      "low": "271.90",
      "close": "274.00",
      "average": "273.9702",
      "volume": "444715",
      "turnover": "121839002.45",
      "trades": "1316"
    },
    {
      "date": "2024-03-01",
      "bid": "279.60",
      "ask": "279.90",
      "open": "274.00",
      "high": "280.80",
      "low": "274.00",
      "close": "279.70",
      "average": "278.4294",
      "volume": "162007",
      "turnover": "45107453.45",
      "trades": "1362"
    },
    {
      "date": "2024-03-04",
      "bid": "274.10",
      "ask": "274.60",
      "open": "280.50",
      "high": "280.50",
      "low": "273.90",
      "close": "274.70",
      "average": "275.0793",
      "volume": "204108",
      "turnover": "56145980.8",
      "trades": "1666"
    },
    {
      "date": "2024-03-05",
      "bid": "270.60",
      "ask": "270.90",
      "open": "273.40",
      "high": "275.10",
      "low": "268.80",
      "close": "270.90",
      "average": "271.6389",
      "volume": "300861",
      "turnover": "81730687.72",
      "trades": "1881"
    },
    {
      "date": "2024-03-06",
      "bid": "271.20",
      "ask": "271.60",
      "open": "269.70",
      "high": "271.80",
      "low": "268.20",
      "close": "270.30",
      "average": "270.2857",
      "volume": "384972",
      "turnover": "104052415.4",
      "trades": "2427"
    },
    {
      "date": "2024-03-07",
      "bid": "269.90",
      "ask": "270.40",
      "open": "270.00",
      "high": "272.40",
      "low": "266.60",
      "close": "270.00",
      "average": "269.7652",
      "volume": "371224",
      "turnover": "100142965.8",
      "trades": "1823"
    },
    {
      "date": "2024-03-08",
      "bid": "274.70",
      "ask": "274.90",
      "open": "270.00",
      "high": "275.10",
      "low": "269.50",
      "close": "274.50",
      "average": "274.069",
      "volume": "232868",
      "turnover": "63818748.55",
      "trades": "1163"
    },
    {
      "date": "2024-03-11",
      "bid": "274.30",
      "ask": "275.00",
      "open": "272.50",
      "high": "275.70",
      "low": "271.00",
      "close": "273.90",
      "average": "273.8976",
      "volume": "367772",
      "turnover": "100733893.68",
      "trades": "1666"
    },
    {
      "date": "2024-03-12",
      "bid": "278.90",
      "ask": "279.20",
      "open": "274.00",
      "high": "279.30",
      "low": "273.80",
      "close": "278.90",
      "average": "278.2043",
      "volume": "223863",
      "turnover": "62271016",
      "trades": "1299"
    },
    {
      "date": "2024-03-13",
      "bid": "277.60",
      "ask": "277.90",
      "open": "280.40",
      "high": "280.50",
      "low": "276.70",
      "close": "277.10",
      "average": "277.5835",
      "volume": "150581",
      "turnover": "41799189.45",
      "trades": "1090"
    },
    {
      "date": "2024-03-14",
      "bid": "277.80",
      "ask": "278.10",
      "open": "277.90",
      "high": "280.10",
      "low": "275.50",
      "close": "277.60",
      "average": "277.5489",
      "volume": "190286",
      "turnover": "52814009.7",
      "trades": "1192"
    },
    {
      "date": "2024-03-15",
      "bid": "281.10",
      "ask": "281.20",
      "open": "278.00",
      "high": "283.00",
      "low": "276.60",
      "close": "281.20",
      "average": "281.188",
      "volume": "487375",
      "turnover": "137045200.4",
      "trades": "1999"
    },
    {
      "date": "2024-03-18",
      "bid": "278.60",
      "ask": "279.00",
      "open": "281.20",
      "high": "282.90",
      "low": "278.20",
      "close": "278.60",
      "average": "280.1985",
      "volume": "161064",
      "turnover": "45139318.15",
      "trades": "877"
    },
    {
      "date": "2024-03-19",
      "bid": "281.60",
      "ask": "281.80",
      "open": "278.60",
      "high": "281.70",
      "low": "277.40",
      "close": "281.60",
      "average": "280.5983",
      "volume": "147239",
      "turnover": "41312652.7",
      "trades": "1103"
    },
    {
      "date": "2024-03-20",
      "bid": "284.70",
      "ask": "284.80",
      "open": "281.60",
      "high": "290.00",
      "low": "281.00",
      "close": "285.60",
      "average": "287.7817",
      "volume": "389868",
      "turnover": "112196194.8",
      "trades": "1541"
    },
    {
      "date": "2024-03-21",
      "bid": "293.50",
      "ask": "293.60",
      "open": "287.40",
      "high": "294.00",
      "low": "287.40",
      "close": "294.00",
      "average": "292.0946",
      "volume": "309480",
      "turnover": "90396904.45",
      "trades": "1585"
    },
    {
      "date": "2024-03-22",
      "bid": "294.70",
      "ask": "294.90",
      "open": "294.00",
      "high": "295.50",
      "low": "291.20",
      "close": "295.40",
      "average": "294.2487",
      "volume": "132159",
      "turnover": "38887276.35",
      "trades": "1391"
    },
    {
      "date": "2024-03-25",
      "bid": "290.90",
      "ask": "291.00",
      "open": "295.20",
      "high": "295.70",
      "low": "289.00",
      "close": "291.00",
      "average": "290.9235",
      "volume": "225820",
      "turnover": "65694845.35",
      "trades": "1477"
    },
    {
      "date": "2024-03-26",
      "bid": "291.00",
      "ask": "291.10",
      "open": "291.00",
      "high": "292.30",
      "low": "288.70",
      "close": "291.20",
      "average": "290.6685",
      "volume": "158077",
      "turnover": "45947950.7",
      "trades": "1222"
    },
    {
      "date": "2024-03-27",
      "bid": "291.90",
      "ask": "292.20",
      "open": "290.80",
      "high": "293.90",
      "low": "290.30",
      "close": "292.30",
      "average": "292.2621",
      "volume": "176705",
      "turnover": "51652956.5",
      "trades": "1354"
    },
    {
      "date": "2024-03-28",
      "bid": "290.70",
      "ask": "291.10",
      "open": "292.30",
      "high": "294.20",
      "low": "290.70",
      "close": "291.90",
      "average": "292.2155",
      "volume": "151463",
      "turnover": "44263845.8",
      "trades": "852"
    },
    {
      "date": "2024-04-02",
      "bid": "291.20",
      "ask": "291.60",
      "open": "290.80",
      "high": "294.20",
      "low": "289.20",
      "close": "291.00",
      "average": "291.2854",
      "volume": "233128",
      "turnover": "67915613.4",
      "trades": "1627"
    },
    {
      "date": "2024-04-03",
      "bid": "292.60",
      "ask": "293.00",
      "open": "291.00",
      "high": "293.00",
      "low": "286.80",
      "close": "292.60",
      "average": "291.6117",
      "volume": "201293",
      "turnover": "58697954.8",
      "trades": "1218"
    },
    {
      "date": "2024-04-04",
      "bid": "291.60",
      "ask": "292.00",
      "open": "291.60",
      "high": "293.80",
      "low": "290.20",
      "close": "291.40",
      "average": "291.584",
      "volume": "117623",
      "turnover": "34297090.4",
      "trades": "966"
    },
    {
      "date": "2024-04-05",
      "bid": "286.20",
      "ask": "286.60",
      "open": "282.80",
      "high": "286.80",
      "low": "281.20",
      "close": "286.20",
      "average": "284.6589",
      "volume": "158963",
      "turnover": "45261353.8",
      "trades": "1531"
    },
    {
      "date": "2024-04-08",
      "bid": "288.00",
      "ask": "288.20",
      "open": "286.20",
      "high": "289.60",
      "low": "285.40",
      "close": "287.80",
      "average": "287.8217",
      "volume": "159385",
      "turnover": "45874828.1",
      "trades": "1173"
    },
    {
      "date": "2024-04-09",
      "bid": "285.40",
      "ask": "285.80",
      "open": "287.80",
      "high": "289.40",
      "low": "283.20",
      "close": "285.80",
      "average": "286.0063",
      "volume": "124998",
      "turnover": "35751211.29",
      "trades": "996"
    },
    {
      "date": "2024-04-10",
      "bid": "284.60",
      "ask": "285.00",
      "open": "284.60",
      "high": "288.60",
      "low": "280.00",
      "close": "284.00",
      "average": "284.4453",
      "volume": "144043",
      "turnover": "40972971.6",
      "trades": "1162"
    },
    {
      "date": "2024-04-11",
      "bid": "282.00",
      "ask": "282.40",
      "open": "283.40",
      "high": "285.20",
      "low": "276.60",
      "close": "281.80",
      "average": "281.3088",
      "volume": "134904",
      "turnover": "37949108.29",
      "trades": "1137"
    },
    {
      "date": "2024-04-12",
      "bid": "279.60",
      "ask": "279.80",
      "open": "285.00",
      "high": "288.80",
      "low": "278.60",
      "close": "280.60",
      "average": "283.7704",
      "volume": "361945",
      "turnover": "102710243",
      "trades": "1035"
    },
    {
      "date": "2024-04-15",
      "bid": "281.80",
      "ask": "282.20",
      "open": "278.80",
      "high": "286.60",
      "low": "278.80",
      "close": "282.00",
      "average": "283.0385",
      "volume": "290471",
      "turnover": "82210493",
      "trades": "1314"
    },
    {
      "date": "2024-04-16",
      "bid": "274.60",
      "ask": "275.00",
      "open": "278.00",
      "high": "279.80",
      "low": "273.80",
      "close": "275.60",
      "average": "275.6685",
      "volume": "143577",
      "turnover": "39580167.9",
      "trades": "1452"
    },
    {
      "date": "2024-04-17",
      "bid": "275.00",
      "ask": "275.40",
      "open": "275.60",
      "high": "280.40",
      "low": "274.60",
      "close": "275.20",
      "average": "276.0252",
      "volume": "140265",
      "turnover": "38716713.4",
      "trades": "917"
    },
    {
      "date": "2024-04-18",
      "bid": "272.60",
      "ask": "273.00",
      "open": "275.20",
      "high": "276.80",
      "low": "269.40",
      "close": "272.20",
      "average": "272.2337",
      "volume": "192213",
      "turnover": "52333435.6",
      "trades": "1458"
    },
    {
      "date": "2024-04-19",
      "bid": "270.80",
      "ask": "271.20",
      "open": "268.00",
      "high": "272.40",
      "low": "266.40",
      "close": "271.80",
      "average": "270.9941",
      "volume": "186463",
      "turnover": "50526478.7",
      "trades": "1546"
    },
    {
      "date": "2024-04-22",
      "bid": "272.60",
      "ask": "273.00",
      "open": "273.40",
      "high": "275.20",
      "low": "271.20",
      "close": "273.20",
      "average": "272.939",
      "volume": "171514",
      "turnover": "46812863",
      "trades": "1162"
    },
    {
      "date": "2024-04-23",
      "bid": "285.20",
      "ask": "285.60",
      "open": "275.20",
      "high": "285.60",
      "low": "274.40",
      "close": "285.60",
      "average": "282.6402",
      "volume": "300766",
      "turnover": "85008611.59",
      "trades": "2210"
    },
    {
      "date": "2024-04-24",
      "bid": "289.40",
      "ask": "289.80",
      "open": "286.60",
      "high": "290.40",
      "low": "284.40",
      "close": "289.60",
      "average": "288.8485",
      "volume": "287025",
      "turnover": "82907193.09",
      "trades": "2265"
    },
    {
      "date": "2024-04-25",
      "bid": "254.40",
      "ask": "255.20",
      "open": "263.00",
      "high": "268.20",
      "low": "246.40",
      "close": "253.00",
      "average": "256.9775",
      "volume": "1381207",
      "turnover": "354958028.7",
      "trades": "9027"
    },
    {
      "date": "2024-04-26",
      "bid": "258.00",
      "ask": "258.40",
      "open": "256.60",
      "high": "260.00",
      "low": "254.40",
      "close": "257.00",
      "average": "257.1113",
      "volume": "409550",
      "turnover": "105300383.8",
      "trades": "2629"
    },
    {
      "date": "2024-04-29",
      "bid": "257.80",
      "ask": "258.00",
      "open": "257.60",
      "high": "258.60",
      "low": "255.40",
      "close": "256.80",
      "average": "256.8537",
      "volume": "335887",
      "turnover": "86275702.1",
      "trades": "1731"
    },
    {
      "date": "2024-04-30",
      "bid": "257.60",
      "ask": "258.00",
      "open": "256.80",
      "high": "258.20",
      "low": "253.20",
      "close": "258.20",
      "average": "257.5362",
      "volume": "248184",
      "turnover": "63907390.8",
      "trades": "1203"
    },
    {
      "date": "2024-05-02",
      "bid": "256.60",
      "ask": "257.20",
      "open": "257.60",
      "high": "258.80",
      "low": "253.60",
      "close": "257.00",
      "average": "256.7364",
      "volume": "302345",
      "turnover": "77620707.3",
      "trades": "1907"
    },
    {
      "date": "2024-05-03",
      "bid": "261.00",
      "ask": "261.40",
      "open": "258.00",
      "high": "264.00",
      "low": "256.40",
      "close": "260.60",
      "average": "260.239",
      "volume": "212981",
      "turnover": "55426680.4",
      "trades": "1360"
    },
    {
      "date": "2024-05-06",
      "bid": "261.80",
      "ask": "262.20",
      "open": "260.60",
      "high": "263.00",
      "low": "259.80",
      "close": "262.20",
      "average": "261.9173",
      "volume": "142996",
      "turnover": "37449319.79",
      "trades": "914"
    },
    {
      "date": "2024-05-07",
      "bid": "265.80",
      "ask": "266.20",
      "open": "264.00",
      "high": "266.20",
      "low": "260.40",
      "close": "265.40",
      "average": "264.1802",
      "volume": "223800",
      "turnover": "59122362.5",
      "trades": "1432"
    },
    {
      "date": "2024-05-08",
      "bid": "266.80",
      "ask": "267.20",
      "open": "266.20",
      "high": "269.80",
      "low": "264.80",
      "close": "267.60",
      "average": "267.818",
      "volume": "147469",
      "turnover": "39495838.6",
      "trades": "828"
    },
    {
      "date": "2024-05-10",
      "bid": "273.20",
      "ask": "273.60",
      "open": "270.00",
      "high": "274.00",
      "low": "270.00",
      "close": "272.80",
      "average": "272.5264",
      "volume": "170591",
      "turnover": "46490411.2",
      "trades": "1378"
    },
    {
      "date": "2024-05-13",
      "bid": "271.20",
      "ask": "271.60",
      "open": "272.80",
      "high": "273.40",
      "low": "268.20",
      "close": "271.60",
      "average": "271.147",
      "volume": "212581",
      "turnover": "57639945.9",
      "trades": "1275"
    },
    {
      "date": "2024-05-14",
      "bid": "272.00",
      "ask": "272.40",
      "open": "271.00",
      "high": "273.60",
      "low": "269.20",
      "close": "272.60",
      "average": "271.6394",
      "volume": "223406",
      "turnover": "60685811.6",
      "trades": "981"
    },
    {
      "date": "2024-05-15",
      "bid": "275.20",
      "ask": "275.60",
      "open": "274.00",
      "high": "278.20",
      "low": "272.60",
      "close": "275.80",
      "average": "274.9325",
      "volume": "205708",
      "turnover": "56560701.79",
      "trades": "949"
    },
    {
      "date": "2024-05-16",
      "bid": "276.00",
      "ask": "276.60",
      "open": "275.80",
      "high": "279.20",
      "low": "274.20",
      "close": "275.60",
      "average": "276.2185",
      "volume": "208150",
      "turnover": "57495484.9",
      "trades": "1058"
    },
    {
      "date": "2024-05-17",
      "bid": "274.60",
      "ask": "275.00",
      "open": "274.20",
      "high": "275.20",
      "low": "272.40",
      "close": "275.00",
      "average": "274.6033",
      "volume": "180571",
      "turnover": "49584715.6",
      "trades": "1177"
    },
    {
      "date": "2024-05-20",
      "bid": "279.40",
      "ask": "280.00",
      "open": "274.80",
      "high": "280.20",
      "low": "274.40",
      "close": "279.60",
      "average": "279.1479",
      "volume": "210030",
      "turnover": "58629182.9",
      "trades": "966"
    },
    {
      "date": "2024-05-21",
      "bid": "279.60",
      "ask": "280.00",
      "open": "279.60",
      "high": "282.60",
      "low": "278.00",
      "close": "280.20",
      "average": "280.0948",
      "volume": "158692",
      "turnover": "44444612.29",
      "trades": "895"
    },
    {
      "date": "2024-05-22",
      "bid": "280.20",
      "ask": "280.60",
      "open": "280.20",
      "high": "283.00",
      "low": "279.00",
      "close": "280.40",
      "average": "280.3989",
      "volume": "122553",
      "turnover": "34363645.4",
      "trades": "856"
    },
    {
      "date": "2024-05-23",
      "bid": "279.20",
      "ask": "279.60",
      "open": "280.40",
      "high": "281.80",
      "low": "278.60",
      "close": "280.00",
      "average": "280.2375",
      "volume": "130004",
      "turnover": "36432082.79",
      "trades": "832"
    },
    {
      "date": "2024-05-24",
      "bid": "279.80",
      "ask": "280.20",
      "open": "277.60",
      "high": "280.60",
      "low": "275.60",
      "close": "279.40",
      "average": "279.2773",
      "volume": "151777",
      "turnover": "42387810.6",
      "trades": "856"
    },
    {
      "date": "2024-05-27",
      "bid": "279.40",
      "ask": "279.80",
      "open": "279.40",
      "high": "280.60",
      "low": "277.00",
      "close": "279.00",
      "average": "278.7931",
      "volume": "79490",
      "turnover": "22161263.2",
      "trades": "756"
    },
    {
      "date": "2024-05-28",
      "bid": "272.20",
      "ask": "272.60",
      "open": "279.00",
      "high": "279.80",
      "low": "271.80",
      "close": "272.20",
      "average": "273.7297",
      "volume": "221275",
      "turnover": "60574346.8",
      "trades": "1243"
    },
    {
      "date": "2024-05-29",
      "bid": "268.80",
      "ask": "269.40",
      "open": "272.00",
      "high": "273.20",
      "low": "267.40",
      "close": "267.80",
      "average": "268.3954",
      "volume": "203873",
      "turnover": "54718635",
      "trades": "1342"
    },
    {
      "date": "2024-05-30",
      "bid": "268.60",
      "ask": "269.00",
      "open": "267.00",
      "high": "269.60",
      "low": "264.60",
      "close": "267.80",
      "average": "266.8804",
      "volume": "485045",
      "turnover": "129154451.94",
      "trades": "1330"
    },
    {
      "date": "2024-05-31",
      "bid": "269.40",
      "ask": "270.20",
      "open": "268.00",
      "high": "271.40",
      "low": "264.60",
      "close": "270.40",
      "average": "270.1358",
      "volume": "995314",
      "turnover": "268868087.7",
      "trades": "1613"
    },
    {
      "date": "2024-06-03",
      "bid": "268.20",
      "ask": "268.60",
      "open": "273.00",
      "high": "274.80",
      "low": "267.40",
      "close": "268.20",
      "average": "269.8008",
      "volume": "213343",
      "turnover": "57561526.4",
      "trades": "1798"
    },
    {
      "date": "2024-06-04",
      "bid": "267.80",
      "ask": "268.00",
      "open": "267.00",
      "high": "270.40",
      "low": "265.60",
      "close": "267.40",
      "average": "267.6556",
      "volume": "128546",
      "turnover": "34406055.1",
      "trades": "860"
    },
    {
      "date": "2024-06-05",
      "bid": "271.00",
      "ask": "271.40",
      "open": "268.40",
      "high": "272.20",
      "low": "268.40",
      "close": "272.20",
      "average": "271.1219",
      "volume": "119583",
      "turnover": "32421473.4",
      "trades": "854"
    },
    {
      "date": "2024-06-07",
      "bid": "274.60",
      "ask": "275.00",
      "open": "275.40",
      "high": "278.20",
      "low": "271.40",
      "close": "275.40",
      "average": "275.0383",
      "volume": "351193",
      "turnover": "96591655.8",
      "trades": "1673"
    },
    {
      "date": "2024-06-10",
      "bid": "270.40",
      "ask": "270.80",
      "open": "273.40",
      "high": "276.40",
      "low": "269.00",
      "close": "271.40",
      "average": "272.0831",
      "volume": "182698",
      "turnover": "49709710",
      "trades": "1174"
    },
    {
      "date": "2024-06-11",
      "bid": "280.60",
      "ask": "280.80",
      "open": "274.80",
      "high": "283.40",
      "low": "274.80",
      "close": "280.20",
      "average": "280.0812",
      "volume": "298889",
      "turnover": "83713114.5",
      "trades": "2415"
    },
    {
      "date": "2024-06-12",
      "bid": "288.80",
      "ask": "289.20",
      "open": "280.80",
      "high": "289.80",
      "low": "280.00",
      "close": "289.80",
      "average": "287.2329",
      "volume": "273479",
      "turnover": "78551735.59",
      "trades": "1432"
    },
    {
      "date": "2024-06-13",
      "bid": "279.80",
      "ask": "280.20",
      "open": "289.60",
      "high": "289.60",
      "low": "279.60",
      "close": "280.20",
      "average": "281.8439",
      "volume": "211156",
      "turnover": "59514205.2",
      "trades": "1497"
    },
    {
      "date": "2024-06-14",
      "bid": "272.60",
      "ask": "272.80",
      "open": "281.00",
      "high": "281.00",
      "low": "272.20",
      "close": "272.20",
      "average": "273.7544",
      "volume": "204471",
      "turnover": "55974996.4",
      "trades": "1057"
    },
    {
      "date": "2024-06-17",
      "bid": "269.20",
      "ask": "269.80",
      "open": "273.40",
      "high": "274.40",
      "low": "266.40",
      "close": "269.20",
      "average": "268.9353",
      "volume": "335170",
      "turnover": "90137519.2",
      "trades": "1610"
    },
    {
      "date": "2024-06-18",
      "bid": "270.40",
      "ask": "270.60",
      "open": "270.80",
      "high": "271.80",
      "low": "267.80",
      "close": "271.20",
      "average": "270.741",
      "volume": "218424",
      "turnover": "59136342.8",
      "trades": "996"
    },
    {
      "date": "2024-06-19",
      "bid": "274.60",
      "ask": "275.00",
      "open": "271.80",
      "high": "275.60",
      "low": "269.40",
      "close": "275.60",
      "average": "275.0131",
      "volume": "281184",
      "turnover": "77328500",
      "trades": "993"
    },
    {
      "date": "2024-06-20",
      "bid": "280.00",
      "ask": "280.20",
      "open": "274.60",
      "high": "281.40",
      "low": "274.60",
      "close": "280.60",
      "average": "280.5296",
      "volume": "462049",
      "turnover": "129618439.3",
      "trades": "879"
    },
    {
      "date": "2024-06-24",
      "bid": "279.40",
      "ask": "280.00",
      "open": "282.80",
      "high": "282.80",
      "low": "274.60",
      "close": "279.60",
      "average": "279.477",
      "volume": "198450",
      "turnover": "55463022.6",
      "trades": "1149"
    },
    {
      "date": "2024-06-25",
      "bid": "273.40",
      "ask": "273.60",
      "open": "278.20",
      "high": "278.20",
      "low": "272.60",
      "close": "272.80",
      "average": "273.4769",
      "volume": "124080",
      "turnover": "33933069.4",
      "trades": "811"
    },
    {
      "date": "2024-06-26",
      "bid": "272.20",
      "ask": "272.80",
      "open": "275.20",
      "high": "277.20",
      "low": "270.40",
      "close": "272.40",
      "average": "272.3285",
      "volume": "341121",
      "turnover": "92881420.8",
      "trades": "1289"
    },
    {
      "date": "2024-06-27",
      "bid": "273.40",
      "ask": "273.60",
      "open": "272.40",
      "high": "274.80",
      "low": "271.00",
      "close": "274.20",
      "average": "273.8726",
      "volume": "171539",
      "turnover": "46979653",
      "trades": "1027"
    },
    {
      "date": "2024-06-28",
      "bid": "270.40",
      "ask": "270.60",
      "open": "275.80",
      "high": "276.20",
      "low": "269.00",
      "close": "271.60",
      "average": "271.5979",
      "volume": "822555",
      "turnover": "223644026",
      "trades": "1486"
    },
    {
      "date": "2024-07-01",
      "bid": "270.60",
      "ask": "271.00",
      "open": "274.00",
      "high": "275.80",
      "low": "269.00",
      "close": "272.00",
      "average": "271.1798",
      "volume": "236472",
      "turnover": "64126464",
      "trades": "1057"
    },
    {
      "date": "2024-07-02",
      "bid": "277.20",
      "ask": "277.60",
      "open": "273.80",
      "high": "278.20",
      "low": "271.40",
      "close": "277.80",
      "average": "276.6632",
      "volume": "119267",
      "turnover": "32996926",
      "trades": "891"
    },
    {
      "date": "2024-07-03",
      "bid": "281.60",
      "ask": "282.00",
      "open": "278.20",
      "high": "282.20",
      "low": "277.40",
      "close": "280.80",
      "average": "280.7697",
      "volume": "158761",
      "turnover": "44575383.6",
      "trades": "937"
    },
    {
      "date": "2024-07-04",
      "bid": "282.80",
      "ask": "283.20",
      "open": "281.00",
      "high": "284.60",
      "low": "281.00",
      "close": "283.00",
      "average": "283.0133",
      "volume": "57828",
      "turnover": "16360247.2",
      "trades": "619"
    },
    {
      "date": "2024-07-05",
      "bid": "282.80",
      "ask": "283.40",
      "open": "283.20",
      "high": "285.60",
      "low": "281.80",
      "close": "282.80",
      "average": "283.2955",
      "volume": "83122",
      "turnover": "23550137.9",
      "trades": "760"
    },
    {
      "date": "2024-07-08",
      "bid": "283.20",
      "ask": "283.60",
      "open": "282.80",
      "high": "285.40",
      "low": "282.00",
      "close": "283.20",
      "average": "283.2722",
      "volume": "141786",
      "turnover": "40164147.6",
      "trades": "872"
    },
    {
      "date": "2024-07-09",
      "bid": "279.40",
      "ask": "279.60",
      "open": "283.20",
      "high": "285.40",
      "low": "279.00",
      "close": "279.60",
      "average": "280.8293",
      "volume": "144073",
      "turnover": "40464754.1",
      "trades": "899"
    },
    {
      "date": "2024-07-10",
      "bid": "281.40",
      "ask": "281.80",
      "open": "279.60",
      "high": "282.20",
      "low": "278.60",
      "close": "282.20",
      "average": "281.7659",
      "volume": "117703",
      "turnover": "33163526.2",
      "trades": "661"
    },
    {
      "date": "2024-07-11",
      "bid": "288.00",
      "ask": "288.40",
      "open": "282.20",
      "high": "288.80",
      "low": "278.80",
      "close": "288.00",
      "average": "284.8798",
      "volume": "205939",
      "turnover": "58657976.38",
      "trades": "1320"
    },
    {
      "date": "2024-07-12",
      "bid": "307.00",
      "ask": "307.40",
      "open": "288.00",
      "high": "308.00",
      "low": "287.80",
      "close": "307.60",
      "average": "301.9406",
      "volume": "272926",
      "turnover": "82406979.7",
      "trades": "2061"
    },
    {
      "date": "2024-07-15",
      "bid": "300.80",
      "ask": "301.00",
      "open": "305.60",
      "high": "306.60",
      "low": "299.00",
      "close": "300.40",
      "average": "301.5684",
      "volume": "274851",
      "turnover": "82955443.4",
      "trades": "1677"
    },
    {
      "date": "2024-07-16",
      "bid": "303.20",
      "ask": "303.60",
      "open": "299.80",
      "high": "303.80",
      "low": "296.00",
      "close": "303.40",
      "average": "301.5326",
      "volume": "241497",
      "turnover": "72776477.59",
      "trades": "2019"
    },
    {
      "date": "2024-07-17",
      "bid": "305.60",
      "ask": "306.20",
      "open": "300.40",
      "high": "306.40",
      "low": "300.40",
      "close": "306.00",
      "average": "305.0357",
      "volume": "245889",
      "turnover": "74937710.2",
      "trades": "1669"
    },
    {
      "date": "2024-07-18",
      "bid": "312.00",
      "ask": "312.40",
      "open": "305.20",
      "high": "317.00",
      "low": "299.40",
      "close": "313.40",
      "average": "310.9048",
      "volume": "433964",
      "turnover": "134914476.19",
      "trades": "3710"
    },
    {
      "date": "2024-07-19",
      "bid": "314.60",
      "ask": "315.40",
      "open": "314.00",
      "high": "316.60",
      "low": "311.80",
      "close": "316.40",
      "average": "315.4456",
      "volume": "208093",
      "turnover": "65583548.5",
      "trades": "1711"
    },
    {
      "date": "2024-07-22",
      "bid": "320.40",
      "ask": "320.80",
      "open": "318.60",
      "high": "323.00",
      "low": "316.20",
      "close": "321.00",
      "average": "321.0024",
      "volume": "269437",
      "turnover": "86493065",
      "trades": "1620"
    },
    {
      "date": "2024-07-23",
      "bid": "320.20",
      "ask": "320.60",
      "open": "323.60",
      "high": "323.80",
      "low": "319.20",
      "close": "320.20",
      "average": "320.4061",
      "volume": "139182",
      "turnover": "44602717.1",
      "trades": "755"
    },
    {
      "date": "2024-07-24",
      "bid": "316.80",
      "ask": "317.20",
      "open": "320.00",
      "high": "320.00",
      "low": "315.80",
      "close": "316.80",
      "average": "317.0504",
      "volume": "112701",
      "turnover": "35733748.7",
      "trades": "947"
    },
    {
      "date": "2024-07-25",
      "bid": "308.00",
      "ask": "308.40",
      "open": "314.00",
      "high": "315.20",
      "low": "304.60",
      "close": "309.00",
      "average": "308.1245",
      "volume": "170140",
      "turnover": "52411038.2",
      "trades": "1581"
    },
    {
      "date": "2024-07-26",
      "bid": "314.40",
      "ask": "314.80",
      "open": "313.00",
      "high": "315.60",
      "low": "310.00",
      "close": "314.00",
      "average": "313.714",
      "volume": "112982",
      "turnover": "35443850.2",
      "trades": "890"
    },
    {
      "date": "2024-07-29",
      "bid": "311.20",
      "ask": "311.80",
      "open": "314.80",
      "high": "315.00",
      "low": "311.20",
      "close": "311.20",
      "average": "312.0274",
      "volume": "91048",
      "turnover": "28411999.2",
      "trades": "788"
    },
    {
      "date": "2024-07-30",
      "bid": "313.40",
      "ask": "313.80",
      "open": "312.60",
      "high": "315.00",
      "low": "312.40",
      "close": "313.60",
      "average": "313.5907",
      "volume": "130314",
      "turnover": "40866468.4",
      "trades": "811"
    },
    {
      "date": "2024-07-31",
      "bid": "313.80",
      "ask": "314.20",
      "open": "313.80",
      "high": "317.00",
      "low": "313.00",
      "close": "314.40",
      "average": "314.5402",
      "volume": "214088",
      "turnover": "67349945.09",
      "trades": "899"
    },
    {
      "date": "2024-08-01",
      "bid": "306.40",
      "ask": "306.80",
      "open": "315.00",
      "high": "315.20",
      "low": "306.20",
      "close": "308.40",
      "average": "309.5393",
      "volume": "117461",
      "turnover": "36379448.6",
      "trades": "897"
    },
    {
      "date": "2024-08-02",
      "bid": "293.80",
      "ask": "294.20",
      "open": "303.00",
      "high": "304.20",
      "low": "293.40",
      "close": "295.20",
      "average": "296.862",
      "volume": "184286",
      "turnover": "54711142.6",
      "trades": "1770"
    },
    {
      "date": "2024-08-05",
      "bid": "287.40",
      "ask": "287.80",
      "open": "282.20",
      "high": "289.00",
      "low": "276.60",
      "close": "287.60",
      "average": "284.1368",
      "volume": "359058",
      "turnover": "102015447.3",
      "trades": "2580"
    },
    {
      "date": "2024-08-06",
      "bid": "289.40",
      "ask": "289.80",
      "open": "289.80",
      "high": "293.00",
      "low": "285.00",
      "close": "288.60",
      "average": "288.9039",
      "volume": "174037",
      "turnover": "50277630.7",
      "trades": "1222"
    },
    {
      "date": "2024-08-07",
      "bid": "301.80",
      "ask": "302.40",
      "open": "292.40",
      "high": "304.20",
      "low": "292.20",
      "close": "302.60",
      "average": "301.7783",
      "volume": "207300",
      "turnover": "62528040.3",
      "trades": "1485"
    },
    {
      "date": "2024-08-08",
      "bid": "301.00",
      "ask": "302.00",
      "open": "301.00",
      "high": "302.60",
      "low": "297.40",
      "close": "302.20",
      "average": "300.0361",
      "volume": "344252",
      "turnover": "103284934.9",
      "trades": "1107"
    },
    {
      "date": "2024-08-09",
      "bid": "302.20",
      "ask": "302.60",
      "open": "304.00",
      "high": "305.00",
      "low": "301.40",
      "close": "303.00",
      "average": "303.1732",
      "volume": "65819",
      "turnover": "19955270.7",
      "trades": "656"
    },
    {
      "date": "2024-08-12",
      "bid": "300.80",
      "ask": "301.20",
      "open": "305.00",
      "high": "306.00",
      "low": "300.60",
      "close": "302.40",
      "average": "302.7127",
      "volume": "49115",
      "turnover": "14867690",
      "trades": "620"
    },
    {
      "date": "2024-08-13",
      "bid": "304.20",
      "ask": "304.60",
      "open": "302.40",
      "high": "305.00",
      "low": "300.20",
      "close": "305.00",
      "average": "303.9439",
      "volume": "66076",
      "turnover": "20083309.5",
      "trades": "812"
    },
    {
      "date": "2024-08-14",
      "bid": "305.80",
      "ask": "306.20",
      "open": "306.00",
      "high": "307.80",
      "low": "303.40",
      "close": "307.80",
      "average": "307.1074",
      "volume": "98772",
      "turnover": "30333353.8",
      "trades": "831"
    },
    {
      "date": "2024-08-15",
      "bid": "307.20",
      "ask": "307.40",
      "open": "308.00",
      "high": "309.00",
      "low": "304.00",
      "close": "308.20",
      "average": "307.4386",
      "volume": "95511",
      "turnover": "29362906.9",
      "trades": "1148"
    },
    {
      "date": "2024-08-16",
      "bid": "307.00",
      "ask": "307.40",
      "open": "308.60",
      "high": "310.00",
      "low": "306.20",
      "close": "308.20",
      "average": "308.0029",
      "volume": "86289",
      "turnover": "26576150.8",
      "trades": "891"
    },
    {
      "date": "2024-08-19",
      "bid": "307.80",
      "ask": "308.20",
      "open": "308.20",
      "high": "308.80",
      "low": "306.00",
      "close": "308.40",
      "average": "308.0068",
      "volume": "82419",
      "turnover": "25384890.5",
      "trades": "931"
    },
    {
      "date": "2024-08-20",
      "bid": "308.40",
      "ask": "308.60",
      "open": "308.20",
      "high": "310.80",
      "low": "307.60",
      "close": "308.60",
      "average": "308.9921",
      "volume": "116930",
      "turnover": "36133546.9",
      "trades": "823"
    },
    {
      "date": "2024-08-21",
      "bid": "309.20",
      "ask": "309.60",
      "open": "308.60",
      "high": "311.80",
      "low": "307.40",
      "close": "309.80",
      "average": "309.6904",
      "volume": "87110",
      "turnover": "26977532.2",
      "trades": "777"
    },
    {
      "date": "2024-08-22",
      "bid": "309.80",
      "ask": "310.60",
      "open": "309.80",
      "high": "311.60",
      "low": "309.00",
      "close": "310.80",
      "average": "310.4028",
      "volume": "277766",
      "turnover": "86218786.8",
      "trades": "2612"
    },
    {
      "date": "2024-08-23",
      "bid": "311.20",
      "ask": "311.80",
      "open": "310.80",
      "high": "312.20",
      "low": "308.40",
      "close": "311.60",
      "average": "310.6164",
      "volume": "153828",
      "turnover": "47777538.3",
      "trades": "1708"
    },
    {
      "date": "2024-08-26",
      "bid": "309.80",
      "ask": "310.00",
      "open": "311.80",
      "high": "312.20",
      "low": "309.20",
      "close": "309.80",
      "average": "309.9528",
      "volume": "62027",
      "turnover": "19224958.89",
      "trades": "822"
    },
    {
      "date": "2024-08-27",
      "bid": "310.80",
      "ask": "311.40",
      "open": "312.00",
      "high": "314.20",
      "low": "309.40",
      "close": "311.00",
      "average": "311.285",
      "volume": "139709",
      "turnover": "43490029",
      "trades": "1533"
    },
    {
      "date": "2024-08-28",
      "bid": "314.80",
      "ask": "315.20",
      "open": "311.00",
      "high": "316.60",
      "low": "311.00",
      "close": "315.80",
      "average": "315.0223",
      "volume": "550952",
      "turnover": "173528567.7",
      "trades": "2145"
    },
    {
      "date": "2024-08-29",
      "bid": "318.80",
      "ask": "319.00",
      "open": "315.80",
      "high": "319.80",
      "low": "315.00",
      "close": "319.80",
      "average": "317.4904",
      "volume": "745071",
      "turnover": "236782371.8",
      "trades": "1378"
    },
    {
      "date": "2024-08-30",
      "bid": "322.00",
      "ask": "322.20",
      "open": "319.80",
      "high": "323.40",
      "low": "318.20",
      "close": "322.80",
      "average": "322.6105",
      "volume": "733967",
      "turnover": "236770882",
      "trades": "1751"
    },
    {
      "date": "2024-09-02",
      "bid": "322.00",
      "ask": "322.40",
      "open": "323.00",
      "high": "323.40",
      "low": "315.40",
      "close": "322.00",
      "average": "321.1314",
      "volume": "85103",
      "turnover": "27329033.2",
      "trades": "988"
    },
    {
      "date": "2024-09-03",
      "bid": "317.80",
      "ask": "318.20",
      "open": "322.20",
      "high": "324.00",
      "low": "317.60",
      "close": "318.20",
      "average": "319.6109",
      "volume": "139022",
      "turnover": "44446595.1",
      "trades": "1432"
    },
    {
      "date": "2024-09-04",
      "bid": "311.40",
      "ask": "312.00",
      "open": "312.20",
      "high": "315.20",
      "low": "310.80",
      "close": "311.60",
      "average": "312.2578",
      "volume": "173144",
      "turnover": "54075049.1",
      "trades": "1459"
    },
    {
      "date": "2024-09-05",
      "bid": "299.60",
      "ask": "300.20",
      "open": "309.80",
      "high": "310.00",
      "low": "298.20",
      "close": "300.00",
      "average": "301.2808",
      "volume": "232565",
      "turnover": "70065242.09",
      "trades": "2441"
    },
    {
      "date": "2024-09-06",
      "bid": "296.80",
      "ask": "297.00",
      "open": "301.60",
      "high": "303.60",
      "low": "296.40",
      "close": "296.40",
      "average": "298.3349",
      "volume": "213077",
      "turnover": "63593646.3",
      "trades": "1672"
    },
    {
      "date": "2024-09-09",
      "bid": "303.60",
      "ask": "303.80",
      "open": "298.00",
      "high": "304.80",
      "low": "298.00",
      "close": "303.00",
      "average": "302.5684",
      "volume": "120184",
      "turnover": "36359841.29",
      "trades": "1434"
    },
    {
      "date": "2024-09-10",
      "bid": "300.80",
      "ask": "301.00",
      "open": "303.40",
      "high": "307.00",
      "low": "299.60",
      "close": "301.20",
      "average": "301.2542",
      "volume": "253701",
      "turnover": "76442613.59",
      "trades": "1445"
    },
    {
      "date": "2024-09-11",
      "bid": "296.80",
      "ask": "297.20",
      "open": "301.20",
      "high": "304.00",
      "low": "295.00",
      "close": "297.20",
      "average": "299.4281",
      "volume": "248476",
      "turnover": "74400540.9",
      "trades": "2428"
    },
    {
      "date": "2024-09-12",
      "bid": "300.80",
      "ask": "301.00",
      "open": "302.60",
      "high": "304.00",
      "low": "298.20",
      "close": "301.00",
      "average": "301.6514",
      "volume": "218573",
      "turnover": "65929456",
      "trades": "1656"
    },
    {
      "date": "2024-09-13",
      "bid": "304.60",
      "ask": "305.00",
      "open": "301.60",
      "high": "305.80",
      "low": "300.80",
      "close": "304.60",
      "average": "303.6413",
      "volume": "180815",
      "turnover": "54902370.6",
      "trades": "1384"
    },
    {
      "date": "2024-09-16",
      "bid": "304.80",
      "ask": "305.40",
      "open": "304.40",
      "high": "308.20",
      "low": "302.00",
      "close": "305.40",
      "average": "305.4688",
      "volume": "72671",
      "turnover": "22199009.7",
      "trades": "801"
    },
    {
      "date": "2024-09-17",
      "bid": "307.60",
      "ask": "308.00",
      "open": "307.80",
      "high": "308.60",
      "low": "305.20",
      "close": "307.40",
      "average": "307.3696",
      "volume": "84626",
      "turnover": "26006708.3",
      "trades": "801"
    },
    {
      "date": "2024-09-18",
      "bid": "301.00",
      "ask": "301.20",
      "open": "307.40",
      "high": "308.00",
      "low": "300.80",
      "close": "301.20",
      "average": "301.5226",
      "volume": "179871",
      "turnover": "54248616.3",
      "trades": "1116"
    },
    {
      "date": "2024-09-19",
      "bid": "305.00",
      "ask": "305.40",
      "open": "305.60",
      "high": "307.40",
      "low": "301.60",
      "close": "305.20",
      "average": "305.2289",
      "volume": "277268",
      "turnover": "84616803.8",
      "trades": "1291"
    },
    {
      "date": "2024-09-20",
      "bid": "307.20",
      "ask": "307.60",
      "open": "304.80",
      "high": "310.80",
      "low": "303.60",
      "close": "308.60",
      "average": "308.4055",
      "volume": "463310",
      "turnover": "142885249.4",
      "trades": "1996"
    },
    {
      "date": "2024-09-23",
      "bid": "309.80",
      "ask": "310.00",
      "open": "307.60",
      "high": "311.40",
      "low": "304.00",
      "close": "310.40",
      "average": "309.7384",
      "volume": "116156",
      "turnover": "35976195.4",
      "trades": "1059"
    },
    {
      "date": "2024-09-24",
      "bid": "303.40",
      "ask": "304.00",
      "open": "313.40",
      "high": "314.60",
      "low": "302.00",
      "close": "304.20",
      "average": "305.1244",
      "volume": "160511",
      "turnover": "48976150.1",
      "trades": "1955"
    },
    {
      "date": "2024-09-25",
      "bid": "308.40",
      "ask": "309.00",
      "open": "302.20",
      "high": "309.80",
      "low": "301.80",
      "close": "309.80",
      "average": "309.2887",
      "volume": "140009",
      "turnover": "43302839",
      "trades": "1066"
    },
    {
      "date": "2024-09-26",
      "bid": "316.80",
      "ask": "317.00",
      "open": "312.20",
      "high": "318.00",
      "low": "312.00",
      "close": "317.20",
      "average": "316.2132",
      "volume": "120012",
      "turnover": "37949167.2",
      "trades": "1360"
    },
    {
      "date": "2024-09-27",
      "bid": "315.80",
      "ask": "316.20",
      "open": "316.80",
      "high": "317.00",
      "low": "313.20",
      "close": "316.20",
      "average": "315.8918",
      "volume": "141334",
      "turnover": "44643640.3",
      "trades": "1368"
    },
    {
      "date": "2024-09-30",
      "bid": "315.60",
      "ask": "316.00",
      "open": "315.20",
      "high": "319.00",
      "low": "312.80",
      "close": "315.60",
      "average": "315.5268",
      "volume": "162402",
      "turnover": "51233644.2",
      "trades": "1231"
    },
    {
      "date": "2024-10-01",
      "bid": "311.00",
      "ask": "311.20",
      "open": "315.80",
      "high": "319.80",
      "low": "310.00",
      "close": "312.20",
      "average": "313.409",
      "volume": "160662",
      "turnover": "50355153.6",
      "trades": "1924"
    },
    {
      "date": "2024-10-02",
      "bid": "313.60",
      "ask": "314.20",
      "open": "312.00",
      "high": "314.00",
      "low": "309.20",
      "close": "313.60",
      "average": "312.76",
      "volume": "164034",
      "turnover": "51302826.8",
      "trades": "1518"
    },
    {
      "date": "2024-10-03",
      "bid": "312.60",
      "ask": "313.00",
      "open": "311.00",
      "high": "314.60",
      "low": "310.20",
      "close": "312.20",
      "average": "312.5507",
      "volume": "128789",
      "turnover": "40254154.29",
      "trades": "1295"
    },
    {
      "date": "2024-10-04",
      "bid": "312.00",
      "ask": "312.80",
      "open": "314.40",
      "high": "315.60",
      "low": "309.40",
      "close": "312.00",
      "average": "312.0911",
      "volume": "107084",
      "turnover": "33420744.2",
      "trades": "1138"
    },
    {
      "date": "2024-10-07",
      "bid": "307.20",
      "ask": "307.60",
      "open": "312.20",
      "high": "313.40",
      "low": "305.60",
      "close": "307.80",
      "average": "307.96",
      "volume": "97945",
      "turnover": "30162981.6",
      "trades": "916"
    },
    {
      "date": "2024-10-08",
      "bid": "304.20",
      "ask": "304.40",
      "open": "305.80",
      "high": "307.00",
      "low": "303.20",
      "close": "303.60",
      "average": "304.1825",
      "volume": "173869",
      "turnover": "52899120.2",
      "trades": "1264"
    },
    {
      "date": "2024-10-09",
      "bid": "305.00",
      "ask": "305.40",
      "open": "303.00",
      "high": "305.60",
      "low": "301.60",
      "close": "305.00",
      "average": "304.2545",
      "volume": "100065",
      "turnover": "30434174.5",
      "trades": "1405"
    },
    {
      "date": "2024-10-10",
      "bid": "297.00",
      "ask": "297.80",
      "open": "304.00",
      "high": "304.00",
      "low": "291.40",
      "close": "298.20",
      "average": "297.3285",
      "volume": "312692",
      "turnover": "92948654.3",
      "trades": "2538"
    },
    {
      "date": "2024-10-11",
      "bid": "303.00",
      "ask": "303.40",
      "open": "298.00",
      "high": "305.40",
      "low": "297.60",
      "close": "303.40",
      "average": "302.9776",
      "volume": "244181",
      "turnover": "73970267.8",
      "trades": "2272"
    },
    {
      "date": "2024-10-14",
      "bid": "302.20",
      "ask": "302.80",
      "open": "303.40",
      "high": "306.00",
      "low": "299.80",
      "close": "303.40",
      "average": "302.7351",
      "volume": "146263",
      "turnover": "44257243.9",
      "trades": "1427"
    },
    {
      "date": "2024-10-15",
      "bid": "306.80",
      "ask": "307.00",
      "open": "304.00",
      "high": "311.20",
      "low": "304.00",
      "close": "306.20",
      "average": "306.9275",
      "volume": "201367",
      "turnover": "61811519.1",
      "trades": "1859"
    },
    {
      "date": "2024-10-16",
      "bid": "300.60",
      "ask": "302.20",
      "open": "304.40",
      "high": "305.20",
      "low": "298.20",
      "close": "301.00",
      "average": "301.0797",
      "volume": "175169",
      "turnover": "52738681.3",
      "trades": "1409"
    },
    {
      "date": "2024-10-17",
      "bid": "301.40",
      "ask": "301.80",
      "open": "301.00",
      "high": "304.00",
      "low": "300.40",
      "close": "302.00",
      "average": "301.9692",
      "volume": "140347",
      "turnover": "42380640.6",
      "trades": "1111"
    },
    {
      "date": "2024-10-18",
      "bid": "301.40",
      "ask": "301.60",
      "open": "302.60",
      "high": "304.60",
      "low": "299.20",
      "close": "300.80",
      "average": "301.1309",
      "volume": "192513",
      "turnover": "57972464.5",
      "trades": "1275"
    },
    {
      "date": "2024-10-21",
      "bid": "300.40",
      "ask": "300.80",
      "open": "299.00",
      "high": "304.80",
      "low": "297.20",
      "close": "301.00",
      "average": "301.4444",
      "volume": "148935",
      "turnover": "44895296.9",
      "trades": "1647"
    },
    {
      "date": "2024-10-22",
      "bid": "295.80",
      "ask": "296.20",
      "open": "300.00",
      "high": "301.60",
      "low": "291.60",
      "close": "294.40",
      "average": "294.5699",
      "volume": "189668",
      "turnover": "55862064.5",
      "trades": "1945"
    },
    {
      "date": "2024-10-23",
      "bid": "292.60",
      "ask": "293.20",
      "open": "292.40",
      "high": "297.20",
      "low": "290.20",
      "close": "293.40",
      "average": "293.3426",
      "volume": "282549",
      "turnover": "82870435.8",
      "trades": "2453"
    },
    {
      "date": "2024-10-24",
      "bid": "290.80",
      "ask": "291.20",
      "open": "290.00",
      "high": "297.80",
      "low": "289.80",
      "close": "291.00",
      "average": "291.6598",
      "volume": "265591",
      "turnover": "77453870",
      "trades": "2075"
    },
    {
      "date": "2024-10-25",
      "bid": "294.40",
      "ask": "295.00",
      "open": "285.20",
      "high": "300.60",
      "low": "285.20",
      "close": "295.00",
      "average": "295.5694",
      "volume": "327322",
      "turnover": "96783416.5",
      "trades": "3246"
    },
    {
      "date": "2024-10-28",
      "bid": "296.80",
      "ask": "297.20",
      "open": "295.00",
      "high": "300.80",
      "low": "291.20",
      "close": "297.00",
      "average": "297.1214",
      "volume": "326380",
      "turnover": "97001909.2",
      "trades": "2750"
    },
    {
      "date": "2024-10-29",
      "bid": "288.60",
      "ask": "289.20",
      "open": "297.60",
      "high": "298.20",
      "low": "288.40",
      "close": "289.60",
      "average": "291.2724",
      "volume": "271504",
      "turnover": "79096003.9",
      "trades": "1911"
    },
    {
      "date": "2024-10-30",
      "bid": "289.40",
      "ask": "289.80",
      "open": "289.00",
      "high": "293.40",
      "low": "289.00",
      "close": "290.20",
      "average": "290.5099",
      "volume": "258643",
      "turnover": "75139406.3",
      "trades": "1316"
    },
    {
      "date": "2024-10-31",
      "bid": "287.60",
      "ask": "288.00",
      "open": "288.80",
      "high": "290.60",
      "low": "285.80",
      "close": "288.60",
      "average": "288.3674",
      "volume": "316049",
      "turnover": "91136030.5",
      "trades": "2061"
    },
    {
      "date": "2024-11-01",
      "bid": "287.20",
      "ask": "287.60",
      "open": "289.40",
      "high": "290.60",
      "low": "286.00",
      "close": "286.00",
      "average": "286.5235",
      "volume": "125391",
      "turnover": "35929557.6",
      "trades": "845"
    },
    {
      "date": "2024-11-04",
      "bid": "286.80",
      "ask": "288.00",
      "open": "286.00",
      "high": "289.60",
      "low": "286.00",
      "close": "288.40",
      "average": "288.2584",
      "volume": "145510",
      "turnover": "41945109.4",
      "trades": "1203"
    },
    {
      "date": "2024-11-05",
      "bid": "290.60",
      "ask": "290.80",
      "open": "288.40",
      "high": "291.20",
      "low": "285.80",
      "close": "291.00",
      "average": "290.0426",
      "volume": "216034",
      "turnover": "62657247.6",
      "trades": "1747"
    },
    {
      "date": "2024-11-06",
      "bid": "288.00",
      "ask": "288.40",
      "open": "294.80",
      "high": "300.60",
      "low": "287.60",
      "close": "287.60",
      "average": "294.3814",
      "volume": "272960",
      "turnover": "80369662.8",
      "trades": "2083"
    },
    {
      "date": "2024-11-07",
      "bid": "294.40",
      "ask": "294.80",
      "open": "288.60",
      "high": "296.60",
      "low": "286.80",
      "close": "294.40",
      "average": "293.7062",
      "volume": "207190",
      "turnover": "60833359.7",
      "trades": "2282"
    },
    {
      "date": "2024-11-08",
      "bid": "291.60",
      "ask": "292.00",
      "open": "294.60",
      "high": "295.80",
      "low": "290.00",
      "close": "292.20",
      "average": "292.2107",
      "volume": "141256",
      "turnover": "41280057.6",
      "trades": "1821"
    },
    {
      "date": "2024-11-11",
      "bid": "295.20",
      "ask": "295.60",
      "open": "293.20",
      "high": "298.20",
      "low": "293.20",
      "close": "294.80",
      "average": "295.5938",
      "volume": "167231",
      "turnover": "49434152.4",
      "trades": "1360"
    },
    {
      "date": "2024-11-12",
      "bid": "287.60",
      "ask": "288.00",
      "open": "292.80",
      "high": "294.40",
      "low": "287.60",
      "close": "287.80",
      "average": "289.2784",
      "volume": "168305",
      "turnover": "48689325.7",
      "trades": "1372"
    },
    {
      "date": "2024-11-13",
      "bid": "281.40",
      "ask": "281.80",
      "open": "285.60",
      "high": "286.60",
      "low": "279.60",
      "close": "282.00",
      "average": "282.085",
      "volume": "301557",
      "turnover": "85064686.9",
      "trades": "2578"
    },
    {
      "date": "2024-11-14",
      "bid": "282.00",
      "ask": "282.20",
      "open": "283.40",
      "high": "286.00",
      "low": "281.80",
      "close": "283.00",
      "average": "283.2727",
      "volume": "251320",
      "turnover": "71191885.9",
      "trades": "2004"
    },
    {
      "date": "2024-11-15",
      "bid": "277.00",
      "ask": "277.40",
      "open": "280.80",
      "high": "282.00",
      "low": "276.80",
      "close": "277.60",
      "average": "278.2968",
      "volume": "291418",
      "turnover": "81107191.09",
      "trades": "2252"
    },
    {
      "date": "2024-11-18",
      "bid": "274.20",
      "ask": "274.40",
      "open": "277.00",
      "high": "278.20",
      "low": "273.40",
      "close": "274.80",
      "average": "274.7809",
      "volume": "261137",
      "turnover": "71757310.4",
      "trades": "2555"
    },
    {
      "date": "2024-11-19",
      "bid": "272.80",
      "ask": "273.40",
      "open": "275.60",
      "high": "277.60",
      "low": "268.60",
      "close": "273.00",
      "average": "272.1924",
      "volume": "161563",
      "turnover": "43974777.1",
      "trades": "1469"
    },
    {
      "date": "2024-11-20",
      "bid": "266.00",
      "ask": "266.20",
      "open": "273.20",
      "high": "275.60",
      "low": "265.80",
      "close": "266.20",
      "average": "267.5146",
      "volume": "577769",
      "turnover": "154606895.8",
      "trades": "2165"
    },
    {
      "date": "2024-11-21",
      "bid": "268.80",
      "ask": "269.00",
      "open": "266.00",
      "high": "269.60",
      "low": "263.60",
      "close": "269.60",
      "average": "266.1006",
      "volume": "932594",
      "turnover": "248136383.6",
      "trades": "3264"
    },
    {
      "date": "2024-11-22",
      "bid": "269.80",
      "ask": "270.40",
      "open": "269.40",
      "high": "271.20",
      "low": "266.40",
      "close": "270.20",
      "average": "270.0862",
      "volume": "202304",
      "turnover": "54637122.9",
      "trades": "1225"
    },
    {
      "date": "2024-11-25",
      "bid": "273.60",
      "ask": "274.20",
      "open": "270.40",
      "high": "274.40",
      "low": "269.00",
      "close": "273.80",
      "average": "273.5189",
      "volume": "821810",
      "turnover": "224756626.9",
      "trades": "2050"
    },
    {
      "date": "2024-11-26",
      "bid": "273.80",
      "ask": "274.00",
      "open": "271.80",
      "high": "275.60",
      "low": "270.40",
      "close": "274.60",
      "average": "273.8852",
      "volume": "482053",
      "turnover": "132025003.2",
      "trades": "1583"
    },
    {
      "date": "2024-11-27",
      "bid": "275.60",
      "ask": "276.20",
      "open": "274.60",
      "high": "276.80",
      "low": "272.80",
      "close": "276.00",
      "average": "275.8056",
      "volume": "262477",
      "turnover": "72381652.4",
      "trades": "1267"
    },
    {
      "date": "2024-11-28",
      "bid": "274.80",
      "ask": "275.20",
      "open": "276.00",
      "high": "277.60",
      "low": "273.40",
      "close": "275.80",
      "average": "275.2113",
      "volume": "299062",
      "turnover": "82308874",
      "trades": "1235"
    },
    {
      "date": "2024-11-29",
      "bid": "277.80",
      "ask": "278.00",
      "open": "275.00",
      "high": "278.60",
      "low": "274.00",
      "close": "278.40",
      "average": "278.1496",
      "volume": "367962",
      "turnover": "102345592",
      "trades": "912"
    },
    {
      "date": "2024-12-02",
      "bid": "286.00",
      "ask": "286.20",
      "open": "277.00",
      "high": "286.20",
      "low": "275.60",
      "close": "286.00",
      "average": "284.3528",
      "volume": "298114",
      "turnover": "84771457",
      "trades": "1576"
    },
    {
      "date": "2024-12-03",
      "bid": "287.00",
      "ask": "287.40",
      "open": "286.20",
      "high": "287.80",
      "low": "282.60",
      "close": "287.60",
      "average": "286.9763",
      "volume": "188495",
      "turnover": "54093448.1",
      "trades": "1280"
    },
    {
      "date": "2024-12-04",
      "bid": "292.60",
      "ask": "293.00",
      "open": "287.60",
      "high": "293.80",
      "low": "287.60",
      "close": "293.40",
      "average": "292.7404",
      "volume": "239036",
      "turnover": "69950947.59",
      "trades": "1193"
    },
    {
      "date": "2024-12-05",
      "bid": "291.20",
      "ask": "291.60",
      "open": "293.00",
      "high": "293.40",
      "low": "290.00",
      "close": "291.60",
      "average": "291.574",
      "volume": "202792",
      "turnover": "59129158.1",
      "trades": "1040"
    },
    {
      "date": "2024-12-06",
      "bid": "289.00",
      "ask": "289.80",
      "open": "286.80",
      "high": "290.00",
      "low": "284.40",
      "close": "289.60",
      "average": "288.2513",
      "volume": "319984",
      "turnover": "92231182.9",
      "trades": "2125"
    },
    {
      "date": "2024-12-09",
      "bid": "285.40",
      "ask": "285.80",
      "open": "290.40",
      "high": "291.60",
      "low": "285.20",
      "close": "286.40",
      "average": "286.6725",
      "volume": "228637",
      "turnover": "65547544.9",
      "trades": "1283"
    },
    {
      "date": "2024-12-10",
      "bid": "283.60",
      "ask": "284.20",
      "open": "284.80",
      "high": "286.00",
      "low": "282.20",
      "close": "283.40",
      "average": "283.7773",
      "volume": "156829",
      "turnover": "44508067",
      "trades": "1009"
    },
    {
      "date": "2024-12-11",
      "bid": "286.40",
      "ask": "286.80",
      "open": "282.60",
      "high": "288.40",
      "low": "281.00",
      "close": "286.80",
      "average": "286.7472",
      "volume": "373608",
      "turnover": "107134565.3",
      "trades": "1681"
    },
    {
      "date": "2024-12-12",
      "bid": "283.80",
      "ask": "284.20",
      "open": "286.80",
      "high": "288.60",
      "low": "281.80",
      "close": "284.20",
      "average": "284.488",
      "volume": "261853",
      "turnover": "74504753.09",
      "trades": "1329"
    },
    {
      "date": "2024-12-13",
      "bid": "281.80",
      "ask": "282.00",
      "open": "283.60",
      "high": "287.20",
      "low": "281.60",
      "close": "283.00",
      "average": "283.3396",
      "volume": "155049",
      "turnover": "43932518.6",
      "trades": "791"
    },
    {
      "date": "2024-12-16",
      "bid": "284.00",
      "ask": "284.60",
      "open": "281.80",
      "high": "284.60",
      "low": "280.00",
      "close": "284.40",
      "average": "283.744",
      "volume": "206208",
      "turnover": "58504108.8",
      "trades": "1273"
    },
    {
      "date": "2024-12-17",
      "bid": "281.80",
      "ask": "282.20",
      "open": "284.00",
      "high": "284.60",
      "low": "281.00",
      "close": "281.80",
      "average": "282.4315",
      "volume": "246608",
      "turnover": "69651903.7",
      "trades": "1356"
    },
    {
      "date": "2024-12-18",
      "bid": "287.80",
      "ask": "288.00",
      "open": "282.60",
      "high": "290.40",
      "low": "282.40",
      "close": "286.00",
      "average": "286.9464",
      "volume": "417953",
      "turnover": "119948020.4",
      "trades": "2707"
    },
    {
      "date": "2024-12-19",
      "bid": "275.60",
      "ask": "276.00",
      "open": "280.80",
      "high": "284.20",
      "low": "275.00",
      "close": "276.00",
      "average": "278.4224",
      "volume": "433582",
      "turnover": "120876806.1",
      "trades": "2075"
    },
    {
      "date": "2024-12-20",
      "bid": "276.00",
      "ask": "276.40",
      "open": "273.80",
      "high": "277.20",
      "low": "269.60",
      "close": "277.20",
      "average": "275.8118",
      "volume": "623943",
      "turnover": "172088373.3",
      "trades": "3135"
    },
    {
      "date": "2024-12-23",
      "bid": "276.40",
      "ask": "276.80",
      "open": "275.80",
      "high": "278.40",
      "low": "273.20",
      "close": "275.20",
      "average": "275.873",
      "volume": "201947",
      "turnover": "55726647.7",
      "trades": "1404"
    },
    {
      "date": "2024-12-27",
      "bid": "276.60",
      "ask": "277.00",
      "open": "275.00",
      "high": "279.60",
      "low": "275.00",
      "close": "277.60",
      "average": "277.41",
      "volume": "149333",
      "turnover": "41429722.1",
      "trades": "985"
    },
    {
      "date": "2024-12-30",
      "bid": "275.20",
      "ask": "276.00",
      "open": "277.20",
      "high": "278.20",
      "low": "274.00",
      "close": "277.00",
      "average": "276.878",
      "volume": "298593",
      "turnover": "82670754.5",
      "trades": "1700"
    },
    {
      "date": "2025-01-02",
      "bid": "281.80",
      "ask": "282.00",
      "open": "278.00",
      "high": "282.20",
      "low": "278.00",
      "close": "282.20",
      "average": "281.74",
      "volume": "164935",
      "turnover": "46466117.7",
      "trades": "1120"
    },
    {
      "date": "2025-01-03",
      "bid": "281.20",
      "ask": "281.60",
      "open": "282.20",
      "high": "283.60",
      "low": "280.60",
      "close": "281.20",
      "average": "281.4452",
      "volume": "138496",
      "turnover": "38978777.5",
      "trades": "881"
    },
    {
      "date": "2025-01-07",
      "bid": "285.40",
      "ask": "285.80",
      "open": "285.40",
      "high": "288.00",
      "low": "283.60",
      "close": "285.80",
      "average": "285.6841",
      "volume": "303756",
      "turnover": "86766154.6",
      "trades": "1533"
    },
    {
      "date": "2025-01-08",
      "bid": "283.80",
      "ask": "284.20",
      "open": "285.20",
      "high": "287.60",
      "low": "281.80",
      "close": "283.00",
      "average": "283.8025",
      "volume": "178824",
      "turnover": "50750137.9",
      "trades": "1414"
    },
    {
      "date": "2025-01-09",
      "bid": "282.20",
      "ask": "282.60",
      "open": "283.80",
      "high": "284.80",
      "low": "279.80",
      "close": "282.20",
      "average": "282.2753",
      "volume": "231238",
      "turnover": "65178574.1",
      "trades": "1205"
    },
    {
      "date": "2025-01-10",
      "bid": "279.00",
      "ask": "279.60",
      "open": "281.20",
      "high": "283.60",
      "low": "277.80",
      "close": "278.80",
      "average": "279.836",
      "volume": "143032",
      "turnover": "40037343.7",
      "trades": "1378"
    },
    {
      "date": "2025-01-13",
      "bid": "273.60",
      "ask": "274.00",
      "open": "278.40",
      "high": "278.40",
      "low": "270.40",
      "close": "273.80",
      "average": "273.5006",
      "volume": "448040",
      "turnover": "122315229.58",
      "trades": "1686"
    },
    {
      "date": "2025-01-14",
      "bid": "272.80",
      "ask": "273.20",
      "open": "275.00",
      "high": "276.40",
      "low": "272.40",
      "close": "273.40",
      "average": "273.6453",
      "volume": "441883",
      "turnover": "120923389.1",
      "trades": "1458"
    },
    {
      "date": "2025-01-15",
      "bid": "283.80",
      "ask": "284.20",
      "open": "274.40",
      "high": "284.00",
      "low": "274.00",
      "close": "284.00",
      "average": "281.5554",
      "volume": "188382",
      "turnover": "53029039",
      "trades": "1407"
    },
    {
      "date": "2025-01-16",
      "bid": "296.00",
      "ask": "296.40",
      "open": "290.00",
      "high": "298.80",
      "low": "290.00",
      "close": "296.20",
      "average": "296.3322",
      "volume": "706393",
      "turnover": "209292655",
      "trades": "2505"
    },
    {
      "date": "2025-01-17",
      "bid": "296.80",
      "ask": "297.20",
      "open": "297.00",
      "high": "298.80",
      "low": "295.40",
      "close": "296.80",
      "average": "296.9952",
      "volume": "311930",
      "turnover": "92643127.4",
      "trades": "1801"
    },
    {
      "date": "2025-01-20",
      "bid": "299.40",
      "ask": "299.80",
      "open": "296.80",
      "high": "300.40",
      "low": "295.20",
      "close": "299.40",
      "average": "298.1926",
      "volume": "197749",
      "turnover": "58967739.5",
      "trades": "1509"
    },
    {
      "date": "2025-01-21",
      "bid": "295.40",
      "ask": "295.80",
      "open": "299.20",
      "high": "299.40",
      "low": "294.20",
      "close": "296.40",
      "average": "296.4446",
      "volume": "323858",
      "turnover": "96005774.2",
      "trades": "2090"
    },
    {
      "date": "2025-01-22",
      "bid": "296.60",
      "ask": "297.20",
      "open": "297.00",
      "high": "302.60",
      "low": "295.80",
      "close": "298.00",
      "average": "298.6431",
      "volume": "320371",
      "turnover": "95677199.1",
      "trades": "1880"
    },
    {
      "date": "2025-01-23",
      "bid": "300.60",
      "ask": "300.80",
      "open": "298.00",
      "high": "301.20",
      "low": "295.00",
      "close": "301.20",
      "average": "299.7106",
      "volume": "233481",
      "turnover": "69962288.48",
      "trades": "1267"
    },
    {
      "date": "2025-01-24",
      "bid": "302.00",
      "ask": "302.40",
      "open": "302.00",
      "high": "303.60",
      "low": "300.60",
      "close": "302.00",
      "average": "301.751",
      "volume": "171370",
      "turnover": "51710982.8",
      "trades": "1074"
    },
    {
      "date": "2025-01-27",
      "bid": "298.20",
      "ask": "298.60",
      "open": "295.20",
      "high": "298.80",
      "low": "291.60",
      "close": "298.20",
      "average": "296.4812",
      "volume": "203717",
      "turnover": "60396876.4",
      "trades": "1945"
    },
    {
      "date": "2025-01-28",
      "bid": "299.80",
      "ask": "300.20",
      "open": "298.60",
      "high": "304.40",
      "low": "298.20",
      "close": "298.60",
      "average": "299.4946",
      "volume": "139203",
      "turnover": "41703697.6",
      "trades": "1103"
    },
    {
      "date": "2025-01-29",
      "bid": "300.00",
      "ask": "300.60",
      "open": "300.60",
      "high": "303.40",
      "low": "299.00",
      "close": "300.00",
      "average": "300.4782",
      "volume": "166363",
      "turnover": "49989419.6",
      "trades": "1302"
    },
    {
      "date": "2025-01-30",
      "bid": "304.40",
      "ask": "304.60",
      "open": "297.00",
      "high": "309.20",
      "low": "295.00",
      "close": "304.60",
      "average": "301.7154",
      "volume": "407458",
      "turnover": "123051874.8",
      "trades": "3205"
    },
    {
      "date": "2025-01-31",
      "bid": "307.00",
      "ask": "307.20",
      "open": "307.00",
      "high": "311.20",
      "low": "303.00",
      "close": "306.40",
      "average": "307.5848",
      "volume": "281349",
      "turnover": "86538654.9",
      "trades": "1998"
    },
    {
      "date": "2025-02-03",
      "bid": "301.00",
      "ask": "301.20",
      "open": "298.20",
      "high": "302.60",
      "low": "292.00",
      "close": "301.00",
      "average": "298.6338",
      "volume": "162826",
      "turnover": "48625024.9",
      "trades": "1554"
    },
    {
      "date": "2025-02-04",
      "bid": "304.80",
      "ask": "305.00",
      "open": "300.40",
      "high": "305.00",
      "low": "296.00",
      "close": "305.00",
      "average": "302.7513",
      "volume": "292220",
      "turnover": "88452028.7",
      "trades": "2139"
    },
    {
      "date": "2025-02-05",
      "bid": "302.20",
      "ask": "303.60",
      "open": "304.00",
      "high": "304.60",
      "low": "299.20",
      "close": "303.20",
      "average": "302.7109",
      "volume": "160149",
      "turnover": "48478795.4",
      "trades": "1021"
    },
    {
      "date": "2025-02-06",
      "bid": "307.60",
      "ask": "308.20",
      "open": "303.80",
      "high": "308.80",
      "low": "301.40",
      "close": "307.40",
      "average": "306.4199",
      "volume": "187966",
      "turnover": "57596410.4",
      "trades": "1500"
    },
    {
      "date": "2025-02-07",
      "bid": "303.80",
      "ask": "304.20",
      "open": "307.00",
      "high": "308.60",
      "low": "303.60",
      "close": "303.60",
      "average": "304.5754",
      "volume": "92501",
      "turnover": "28174677.6",
      "trades": "963"
    },
    {
      "date": "2025-02-10",
      "bid": "307.80",
      "ask": "308.40",
      "open": "303.60",
      "high": "308.80",
      "low": "303.60",
      "close": "308.00",
      "average": "307.0908",
      "volume": "228399",
      "turnover": "70119077.3",
      "trades": "1068"
    },
    {
      "date": "2025-02-11",
      "bid": "315.60",
      "ask": "316.00",
      "open": "310.40",
      "high": "316.40",
      "low": "308.40",
      "close": "315.20",
      "average": "314.9374",
      "volume": "682580",
      "turnover": "215137795.3",
      "trades": "1585"
    },
    {
      "date": "2025-02-12",
      "bid": "316.40",
      "ask": "317.00",
      "open": "316.00",
      "high": "318.00",
      "low": "313.60",
      "close": "316.60",
      "average": "317.1643",
      "volume": "674663",
      "turnover": "213965503.4",
      "trades": "1384"
    },
    {
      "date": "2025-02-13",
      "bid": "326.20",
      "ask": "326.40",
      "open": "319.20",
      "high": "326.40",
      "low": "319.20",
      "close": "325.80",
      "average": "323.6669",
      "volume": "387306",
      "turnover": "125356685.7",
      "trades": "2121"
    },
    {
      "date": "2025-02-14",
      "bid": "323.60",
      "ask": "324.00",
      "open": "325.80",
      "high": "326.40",
      "low": "323.40",
      "close": "324.00",
      "average": "324.2697",
      "volume": "249814",
      "turnover": "81012433.7",
      "trades": "1710"
    },
    {
      "date": "2025-02-17",
      "bid": "325.20",
      "ask": "326.20",
      "open": "323.80",
      "high": "327.00",
      "low": "322.00",
      "close": "325.60",
      "average": "325.3623",
      "volume": "151324",
      "turnover": "49229545.2",
      "trades": "1191"
    },
    {
      "date": "2025-02-18",
      "bid": "331.40",
      "ask": "331.80",
      "open": "326.40",
      "high": "332.60",
      "low": "325.80",
      "close": "331.20",
      "average": "330.5393",
      "volume": "218472",
      "turnover": "72233052.3",
      "trades": "1657"
    },
    {
      "date": "2025-02-19",
      "bid": "319.20",
      "ask": "319.60",
      "open": "331.80",
      "high": "332.20",
      "low": "317.20",
      "close": "320.00",
      "average": "321.6851",
      "volume": "343311",
      "turnover": "110400243.4",
      "trades": "3054"
    },
    {
      "date": "2025-02-20",
      "bid": "321.80",
      "ask": "322.20",
      "open": "320.00",
      "high": "322.40",
      "low": "319.80",
      "close": "321.80",
      "average": "321.4837",
      "volume": "155178",
      "turnover": "49881305.3",
      "trades": "1454"
    },
    {
      "date": "2025-02-21",
      "bid": "318.80",
      "ask": "319.00",
      "open": "322.80",
      "high": "326.00",
      "low": "317.80",
      "close": "319.00",
      "average": "320.367",
      "volume": "240906",
      "turnover": "77175632.9",
      "trades": "1895"
    },
    {
      "date": "2025-02-24",
      "bid": "315.40",
      "ask": "315.60",
      "open": "319.00",
      "high": "319.60",
      "low": "313.60",
      "close": "315.60",
      "average": "315.8407",
      "volume": "162038",
      "turnover": "51163655.8",
      "trades": "1528"
    },
    {
      "date": "2025-02-25",
      "bid": "313.80",
      "ask": "315.60",
      "open": "313.00",
      "high": "316.20",
      "low": "313.00",
      "close": "313.20",
      "average": "313.9668",
      "volume": "224843",
      "turnover": "70613705.09",
      "trades": "1458"
    },
    {
      "date": "2025-02-26",
      "bid": "315.40",
      "ask": "315.80",
      "open": "314.00",
      "high": "317.40",
      "low": "314.00",
      "close": "315.00",
      "average": "315.2737",
      "volume": "197480",
      "turnover": "62286215.5",
      "trades": "1422"
    },
    {
      "date": "2025-02-27",
      "bid": "309.20",
      "ask": "309.60",
      "open": "312.80",
      "high": "313.00",
      "low": "307.20",
      "close": "308.40",
      "average": "309.0092",
      "volume": "306685",
      "turnover": "94778472",
      "trades": "1912"
    },
    {
      "date": "2025-02-28",
      "bid": "305.20",
      "ask": "305.80",
      "open": "306.00",
      "high": "308.60",
      "low": "304.80",
      "close": "305.80",
      "average": "305.8373",
      "volume": "757418",
      "turnover": "231757430.7",
      "trades": "1985"
    },
    {
      "date": "2025-03-03",
      "bid": "307.80",
      "ask": "308.40",
      "open": "306.60",
      "high": "312.20",
      "low": "304.60",
      "close": "307.00",
      "average": "307.4423",
      "volume": "355098",
      "turnover": "109235783.22",
      "trades": "1897"
    },
    {
      "date": "2025-03-04",
      "bid": "299.80",
      "ask": "300.60",
      "open": "304.40",
      "high": "306.60",
      "low": "298.20",
      "close": "299.40",
      "average": "301.0063",
      "volume": "255415",
      "turnover": "76934471.5",
      "trades": "2305"
    },
    {
      "date": "2025-03-05",
      "bid": "306.60",
      "ask": "307.20",
      "open": "305.00",
      "high": "309.40",
      "low": "304.60",
      "close": "307.20",
      "average": "306.7988",
      "volume": "276038",
      "turnover": "84690500.2",
      "trades": "2171"
    },
    {
      "date": "2025-03-06",
      "bid": "303.00",
      "ask": "303.20",
      "open": "309.00",
      "high": "309.00",
      "low": "298.80",
      "close": "302.80",
      "average": "303.6443",
      "volume": "532060",
      "turnover": "161424947.9",
      "trades": "2658"
    },
    {
      "date": "2025-03-07",
      "bid": "301.40",
      "ask": "301.80",
      "open": "301.40",
      "high": "303.60",
      "low": "296.60",
      "close": "302.20",
      "average": "301.7831",
      "volume": "264096",
      "turnover": "79687450.5",
      "trades": "2272"
    },
    {
      "date": "2025-03-10",
      "bid": "294.60",
      "ask": "295.00",
      "open": "304.40",
      "high": "304.40",
      "low": "294.20",
      "close": "294.20",
      "average": "296.4195",
      "volume": "155076",
      "turnover": "45998974.5",
      "trades": "1470"
    },
    {
      "date": "2025-03-11",
      "bid": "288.80",
      "ask": "289.20",
      "open": "297.60",
      "high": "299.40",
      "low": "288.40",
      "close": "288.40",
      "average": "291.8131",
      "volume": "248476",
      "turnover": "72506410.5",
      "trades": "2119"
    },
    {
      "date": "2025-03-12",
      "bid": "292.00",
      "ask": "292.40",
      "open": "291.80",
      "high": "294.60",
      "low": "289.60",
      "close": "292.00",
      "average": "291.7575",
      "volume": "153737",
      "turnover": "44849639.7",
      "trades": "1532"
    },
    {
      "date": "2025-03-13",
      "bid": "291.40",
      "ask": "291.80",
      "open": "288.40",
      "high": "294.00",
      "low": "288.40",
      "close": "291.60",
      "average": "291.6625",
      "volume": "174174",
      "turnover": "50798720.7",
      "trades": "1694"
    },
    {
      "date": "2025-03-14",
      "bid": "295.60",
      "ask": "296.00",
      "open": "292.00",
      "high": "296.80",
      "low": "292.00",
      "close": "295.60",
      "average": "295.1381",
      "volume": "165985",
      "turnover": "48986181.4",
      "trades": "1415"
    },
    {
      "date": "2025-03-17",
      "bid": "297.80",
      "ask": "298.20",
      "open": "296.20",
      "high": "298.40",
      "low": "295.00",
      "close": "297.80",
      "average": "297.5455",
      "volume": "260785",
      "turnover": "77592417.5",
      "trades": "1244"
    },
    {
      "date": "2025-03-18",
      "bid": "299.00",
      "ask": "299.40",
      "open": "298.00",
      "high": "303.40",
      "low": "297.40",
      "close": "299.40",
      "average": "299.9299",
      "volume": "147919",
      "turnover": "44368564.8",
      "trades": "1294"
    },
    {
      "date": "2025-03-19",
      "bid": "302.40",
      "ask": "302.60",
      "open": "299.00",
      "high": "303.80",
      "low": "298.40",
      "close": "301.80",
      "average": "301.8027",
      "volume": "195116",
      "turnover": "58841080",
      "trades": "929"
    },
    {
      "date": "2025-03-20",
      "bid": "300.60",
      "ask": "301.00",
      "open": "302.00",
      "high": "304.20",
      "low": "296.40",
      "close": "301.20",
      "average": "300.565",
      "volume": "161491",
      "turnover": "48535909.9",
      "trades": "1357"
    },
    {
      "date": "2025-03-21",
      "bid": "290.60",
      "ask": "291.40",
      "open": "299.40",
      "high": "300.20",
      "low": "288.00",
      "close": "291.00",
      "average": "291.4156",
      "volume": "528086",
      "turnover": "153869389.1",
      "trades": "2547"
    },
    {
      "date": "2025-03-24",
      "bid": "292.40",
      "ask": "292.80",
      "open": "294.00",
      "high": "295.00",
      "low": "288.60",
      "close": "292.00",
      "average": "291.6273",
      "volume": "213671",
      "turnover": "62319987.6",
      "trades": "1479"
    },
    {
      "date": "2025-03-25",
      "bid": "291.20",
      "ask": "292.60",
      "open": "292.00",
      "high": "293.20",
      "low": "285.80",
      "close": "292.20",
      "average": "291.3596",
      "volume": "172696",
      "turnover": "50308893.7",
      "trades": "1231"
    },
    {
      "date": "2025-03-26",
      "bid": "288.20",
      "ask": "289.20",
      "open": "294.20",
      "high": "294.40",
      "low": "287.00",
      "close": "288.40",
      "average": "288.9331",
      "volume": "198338",
      "turnover": "57306152.3",
      "trades": "1805"
    },
    {
      "date": "2025-03-27",
      "bid": "288.80",
      "ask": "289.20",
      "open": "285.00",
      "high": "289.40",
      "low": "284.00",
      "close": "288.80",
      "average": "288.3231",
      "volume": "193642",
      "turnover": "55819085.4",
      "trades": "1096"
    },
    {
      "date": "2025-03-28",
      "bid": "283.40",
      "ask": "283.60",
      "open": "286.80",
      "high": "288.40",
      "low": "280.60",
      "close": "283.80",
      "average": "284.052",
      "volume": "228249",
      "turnover": "64855982.4",
      "trades": "1744"
    },
    {
      "date": "2025-03-31",
      "bid": "277.40",
      "ask": "277.60",
      "open": "280.00",
      "high": "282.00",
      "low": "276.60",
      "close": "277.00",
      "average": "278.1007",
      "volume": "485441",
      "turnover": "135050396.3",
      "trades": "3130"
    },
    {
      "date": "2025-04-01",
      "bid": "282.00",
      "ask": "283.00",
      "open": "279.40",
      "high": "283.00",
      "low": "277.80",
      "close": "281.40",
      "average": "281.2022",
      "volume": "271942",
      "turnover": "76469256.4",
      "trades": "2278"
    },
    {
      "date": "2025-04-02",
      "bid": "282.80",
      "ask": "283.20",
      "open": "278.60",
      "high": "283.20",
      "low": "275.80",
      "close": "283.00",
      "average": "279.4476",
      "volume": "415539",
      "turnover": "116123039.6",
      "trades": "1501"
    },
    {
      "date": "2025-04-03",
      "bid": "273.40",
      "ask": "274.00",
      "open": "274.20",
      "high": "281.20",
      "low": "272.60",
      "close": "273.40",
      "average": "274.6166",
      "volume": "336713",
      "turnover": "92477926.3",
      "trades": "2736"
    },
    {
      "date": "2025-04-04",
      "bid": "259.20",
      "ask": "260.80",
      "open": "268.20",
      "high": "274.40",
      "low": "256.00",
      "close": "259.80",
      "average": "261.7595",
      "volume": "382414",
      "turnover": "100096778.9",
      "trades": "3836"
    },
    {
      "date": "2025-04-07",
      "bid": "245.60",
      "ask": "246.20",
      "open": "240.00",
      "high": "263.60",
      "low": "239.40",
      "close": "244.00",
      "average": "245.157",
      "volume": "476361",
      "turnover": "116732822",
      "trades": "3932"
    },
    {
      "date": "2025-04-08",
      "bid": "247.60",
      "ask": "248.20",
      "open": "247.80",
      "high": "251.60",
      "low": "243.60",
      "close": "248.20",
      "average": "247.9486",
      "volume": "349390",
      "turnover": "86620167.5",
      "trades": "2293"
    },
    {
      "date": "2025-04-09",
      "bid": "237.60",
      "ask": "237.80",
      "open": "238.80",
      "high": "244.80",
      "low": "233.40",
      "close": "237.60",
      "average": "237.387",
      "volume": "623893",
      "turnover": "148121497",
      "trades": "4155"
    },
    {
      "date": "2025-04-10",
      "bid": "254.40",
      "ask": "254.80",
      "open": "267.00",
      "high": "267.00",
      "low": "253.80",
      "close": "253.80",
      "average": "256.1328",
      "volume": "246901",
      "turnover": "63240336",
      "trades": "2368"
    },
    {
      "date": "2025-04-11",
      "bid": "253.40",
      "ask": "254.00",
      "open": "256.40",
      "high": "258.80",
      "low": "247.40",
      "close": "254.40",
      "average": "252.6272",
      "volume": "432805",
      "turnover": "109358636.9",
      "trades": "3313"
    },
    {
      "date": "2025-04-14",
      "bid": "262.00",
      "ask": "262.40",
      "open": "262.20",
      "high": "263.40",
      "low": "257.80",
      "close": "262.40",
      "average": "261.5542",
      "volume": "225702",
      "turnover": "59032555.3",
      "trades": "1986"
    },
    {
      "date": "2025-04-15",
      "bid": "268.00",
      "ask": "268.80",
      "open": "264.00",
      "high": "269.20",
      "low": "261.20",
      "close": "269.20",
      "average": "268.4044",
      "volume": "237060",
      "turnover": "63629495.6",
      "trades": "1247"
    },
    {
      "date": "2025-04-16",
      "bid": "265.00",
      "ask": "265.40",
      "open": "265.60",
      "high": "267.00",
      "low": "263.80",
      "close": "265.60",
      "average": "265.4541",
      "volume": "280828",
      "turnover": "74526949.3",
      "trades": "1590"
    },
    {
      "date": "2025-04-17",
      "bid": "263.60",
      "ask": "264.20",
      "open": "265.00",
      "high": "266.60",
      "low": "262.20",
      "close": "263.00",
      "average": "263.1164",
      "volume": "314251",
      "turnover": "82695967.4",
      "trades": "911"
    },
    {
      "date": "2025-04-22",
      "bid": "260.80",
      "ask": "261.20",
      "open": "262.20",
      "high": "262.20",
      "low": "254.60",
      "close": "260.80",
      "average": "259.8165",
      "volume": "199472",
      "turnover": "51813607.2",
      "trades": "1739"
    },
    {
      "date": "2025-04-23",
      "bid": "270.00",
      "ask": "270.40",
      "open": "264.60",
      "high": "272.80",
      "low": "263.20",
      "close": "271.40",
      "average": "270.1007",
      "volume": "532939",
      "turnover": "143939461.4",
      "trades": "2259"
    },
    {
      "date": "2025-04-24",
      "bid": "271.60",
      "ask": "271.80",
      "open": "269.40",
      "high": "273.20",
      "low": "265.80",
      "close": "273.20",
      "average": "271.6481",
      "volume": "280263",
      "turnover": "76110456.5",
      "trades": "2206"
    },
    {
      "date": "2025-04-25",
      "bid": "255.40",
      "ask": "256.00",
      "open": "260.00",
      "high": "268.00",
      "low": "252.60",
      "close": "256.20",
      "average": "256.8679",
      "volume": "603939",
      "turnover": "155084386.19",
      "trades": "5417"
    },
    {
      "date": "2025-04-28",
      "bid": "254.00",
      "ask": "254.40",
      "open": "251.80",
      "high": "257.40",
      "low": "248.80",
      "close": "253.60",
      "average": "253.8009",
      "volume": "479946",
      "turnover": "121797882",
      "trades": "3305"
    },
    {
      "date": "2025-04-29",
      "bid": "252.20",
      "ask": "252.60",
      "open": "253.20",
      "high": "255.40",
      "low": "250.80",
      "close": "253.60",
      "average": "253.5267",
      "volume": "294122",
      "turnover": "74567514.2",
      "trades": "2531"
    },
    {
      "date": "2025-04-30",
      "bid": "259.40",
      "ask": "259.60",
      "open": "256.60",
      "high": "260.80",
      "low": "253.60",
      "close": "260.80",
      "average": "259.8171",
      "volume": "414963",
      "turnover": "107300194",
      "trades": "1398"
    },
    {
      "date": "2025-05-02",
      "bid": "259.40",
      "ask": "259.80",
      "open": "264.40",
      "high": "265.60",
      "low": "258.60",
      "close": "259.00",
      "average": "259.8573",
      "volume": "329650",
      "turnover": "85665770",
      "trades": "2440"
    },
    {
      "date": "2025-05-05",
      "bid": "261.20",
      "ask": "262.00",
      "open": "259.00",
      "high": "262.00",
      "low": "257.00",
      "close": "262.00",
      "average": "260.8158",
      "volume": "195212",
      "turnover": "50909193.1",
      "trades": "1429"
    },
    {
      "date": "2025-05-06",
      "bid": "261.00",
      "ask": "261.40",
      "open": "262.00",
      "high": "262.20",
      "low": "256.80",
      "close": "261.80",
      "average": "260.7363",
      "volume": "456815",
      "turnover": "119052948.5",
      "trades": "2114"
    },
    {
      "date": "2025-05-07",
      "bid": "260.60",
      "ask": "261.00",
      "open": "260.80",
      "high": "264.60",
      "low": "259.00",
      "close": "260.40",
      "average": "261.1607",
      "volume": "380787",
      "turnover": "99454581.5",
      "trades": "1666"
    },
    {
      "date": "2025-05-08",
      "bid": "264.00",
      "ask": "264.60",
      "open": "261.60",
      "high": "267.00",
      "low": "261.60",
      "close": "265.00",
      "average": "264.8516",
      "volume": "237846",
      "turnover": "62985276.9",
      "trades": "1329"
    },
    {
      "date": "2025-05-09",
      "bid": "267.00",
      "ask": "267.40",
      "open": "265.80",
      "high": "268.20",
      "low": "263.80",
      "close": "266.60",
      "average": "266.6643",
      "volume": "229634",
      "turnover": "61240547.1",
      "trades": "1099"
    },
    {
      "date": "2025-05-12",
      "bid": "274.40",
      "ask": "275.00",
      "open": "268.20",
      "high": "277.00",
      "low": "268.20",
      "close": "274.80",
      "average": "274.5906",
      "volume": "239388",
      "turnover": "65732170",
      "trades": "1367"
    },
    {
      "date": "2025-05-13",
      "bid": "279.20",
      "ask": "279.60",
      "open": "274.00",
      "high": "280.80",
      "low": "272.60",
      "close": "279.00",
      "average": "278.1699",
      "volume": "536211",
      "turnover": "149141945.8",
      "trades": "2283"
    },
    {
      "date": "2025-05-14",
      "bid": "275.60",
      "ask": "276.00",
      "open": "280.00",
      "high": "280.40",
      "low": "275.60",
      "close": "275.80",
      "average": "276.6354",
      "volume": "1283328",
      "turnover": "355021772",
      "trades": "1797"
    },
    {
      "date": "2025-05-15",
      "bid": "277.60",
      "ask": "277.80",
      "open": "275.80",
      "high": "278.60",
      "low": "273.60",
      "close": "278.40",
      "average": "276.1234",
      "volume": "323895",
      "turnover": "89421698.1",
      "trades": "1072"
    },
    {
      "date": "2025-05-16",
      "bid": "273.60",
      "ask": "274.00",
      "open": "280.00",
      "high": "280.60",
      "low": "272.80",
      "close": "274.80",
      "average": "275.2242",
      "volume": "255053",
      "turnover": "70204691.8",
      "trades": "1476"
    },
    {
      "date": "2025-05-19",
      "bid": "274.80",
      "ask": "275.00",
      "open": "273.80",
      "high": "275.60",
      "low": "270.40",
      "close": "275.60",
      "average": "274.6333",
      "volume": "254714",
      "turnover": "69929583",
      "trades": "1519"
    },
    {
      "date": "2025-05-20",
      "bid": "273.80",
      "ask": "274.20",
      "open": "276.20",
      "high": "277.20",
      "low": "272.00",
      "close": "274.80",
      "average": "274.8763",
      "volume": "244642",
      "turnover": "67244650.5",
      "trades": "1375"
    },
    {
      "date": "2025-05-21",
      "bid": "274.20",
      "ask": "274.80",
      "open": "274.00",
      "high": "275.40",
      "low": "270.80",
      "close": "274.60",
      "average": "274.1101",
      "volume": "206767",
      "turnover": "56672433.5",
      "trades": "1089"
    },
    {
      "date": "2025-05-22",
      "bid": "265.40",
      "ask": "266.00",
      "open": "272.00",
      "high": "272.80",
      "low": "264.60",
      "close": "265.20",
      "average": "266.6772",
      "volume": "335426",
      "turnover": "89467362.5",
      "trades": "2113"
    },
    {
      "date": "2025-05-23",
      "bid": "260.80",
      "ask": "261.40",
      "open": "266.00",
      "high": "270.60",
      "low": "258.40",
      "close": "261.00",
      "average": "262.0198",
      "volume": "184492",
      "turnover": "48356514.1",
      "trades": "1560"
    },
    {
      "date": "2025-05-26",
      "bid": "267.00",
      "ask": "267.40",
      "open": "265.60",
      "high": "267.60",
      "low": "264.00",
      "close": "266.80",
      "average": "266.5791",
      "volume": "117689",
      "turnover": "31374169.9",
      "trades": "786"
    },
    {
      "date": "2025-05-27",
      "bid": "265.00",
      "ask": "265.40",
      "open": "266.60",
      "high": "268.00",
      "low": "264.40",
      "close": "266.00",
      "average": "266.1747",
      "volume": "180608",
      "turnover": "48073523",
      "trades": "1646"
    },
    {
      "date": "2025-05-28",
      "bid": "263.80",
      "ask": "264.20",
      "open": "265.40",
      "high": "266.20",
      "low": "262.40",
      "close": "262.80",
      "average": "263.5023",
      "volume": "149368",
      "turnover": "39361247.4",
      "trades": "1266"
    },
    {
      "date": "2025-05-30",
      "bid": "259.40",
      "ask": "259.60",
      "open": "261.20",
      "high": "265.40",
      "low": "259.40",
      "close": "259.80",
      "average": "260.0083",
      "volume": "1000563",
      "turnover": "260170440.4",
      "trades": "2091"
    },
    {
      "date": "2025-06-02",
      "bid": "257.80",
      "ask": "258.60",
      "open": "257.40",
      "high": "258.80",
      "low": "254.20",
      "close": "258.20",
      "average": "257.7095",
      "volume": "296305",
      "turnover": "76357587.59",
      "trades": "1446"
    },
    {
      "date": "2025-06-03",
      "bid": "258.40",
      "ask": "258.80",
      "open": "258.80",
      "high": "259.40",
      "low": "254.80",
      "close": "259.40",
      "average": "258.5185",
      "volume": "172910",
      "turnover": "44673268.5",
      "trades": "1226"
    },
    {
      "date": "2025-06-04",
      "bid": "263.40",
      "ask": "263.80",
      "open": "261.40",
      "high": "264.40",
      "low": "260.00",
      "close": "264.40",
      "average": "263.6986",
      "volume": "201058",
      "turnover": "53012894.3",
      "trades": "1223"
    },
    {
      "date": "2025-06-05",
      "bid": "264.80",
      "ask": "265.40",
      "open": "264.00",
      "high": "268.00",
      "low": "263.00",
      "close": "265.80",
      "average": "265.1548",
      "volume": "254108",
      "turnover": "67373244.5",
      "trades": "1283"
    },
    {
      "date": "2025-06-09",
      "bid": "264.20",
      "ask": "264.40",
      "open": "264.80",
      "high": "267.00",
      "low": "263.60",
      "close": "264.00",
      "average": "264.428",
      "volume": "154146",
      "turnover": "40763102.2",
      "trades": "1476"
    },
    {
      "date": "2025-06-10",
      "bid": "262.80",
      "ask": "263.40",
      "open": "263.00",
      "high": "264.00",
      "low": "261.20",
      "close": "264.00",
      "average": "263.5401",
      "volume": "236879",
      "turnover": "62426969.1",
      "trades": "1575"
    },
    {
      "date": "2025-06-11",
      "bid": "263.80",
      "ask": "264.40",
      "open": "265.00",
      "high": "267.00",
      "low": "263.20",
      "close": "264.40",
      "average": "264.8646",
      "volume": "326518",
      "turnover": "86482155.6",
      "trades": "1080"
    },
    {
      "date": "2025-06-12",
      "bid": "262.40",
      "ask": "262.80",
      "open": "267.60",
      "high": "270.60",
      "low": "262.40",
      "close": "263.60",
      "average": "266.4658",
      "volume": "754812",
      "turnover": "201200135.9",
      "trades": "3078"
    },
    {
      "date": "2025-06-13",
      "bid": "256.60",
      "ask": "257.00",
      "open": "258.00",
      "high": "260.20",
      "low": "254.00",
      "close": "256.40",
      "average": "256.4877",
      "volume": "372579",
      "turnover": "95561893.4",
      "trades": "3079"
    },
    {
      "date": "2025-06-16",
      "bid": "260.00",
      "ask": "260.40",
      "open": "256.40",
      "high": "260.40",
      "low": "255.40",
      "close": "259.80",
      "average": "258.1387",
      "volume": "385472",
      "turnover": "99494379.4",
      "trades": "1272"
    },
    {
      "date": "2025-06-17",
      "bid": "256.00",
      "ask": "256.40",
      "open": "256.80",
      "high": "259.60",
      "low": "255.40",
      "close": "255.60",
      "average": "256.6907",
      "volume": "357368",
      "turnover": "91739484.2",
      "trades": "1229"
    },
    {
      "date": "2025-06-18",
      "bid": "256.00",
      "ask": "256.60",
      "open": "255.80",
      "high": "257.20",
      "low": "253.60",
      "close": "255.80",
      "average": "255.6676",
      "volume": "285255",
      "turnover": "72927045.59",
      "trades": "734"
    },
    {
      "date": "2025-06-19",
      "bid": "256.20",
      "ask": "256.60",
      "open": "252.60",
      "high": "258.20",
      "low": "252.20",
      "close": "255.20",
      "average": "255.2748",
      "volume": "451244",
      "turnover": "115191486.1",
      "trades": "1240"
    },
    {
      "date": "2025-06-23",
      "bid": "251.80",
      "ask": "252.20",
      "open": "253.60",
      "high": "255.80",
      "low": "251.00",
      "close": "252.20",
      "average": "252.7334",
      "volume": "165723",
      "turnover": "41890877.29",
      "trades": "967"
    },
    {
      "date": "2025-06-24",
      "bid": "255.00",
      "ask": "255.40",
      "open": "257.40",
      "high": "261.00",
      "low": "254.00",
      "close": "254.00",
      "average": "254.8619",
      "volume": "356866",
      "turnover": "90929007.7",
      "trades": "1243"
    },
    {
      "date": "2025-06-25",
      "bid": "255.00",
      "ask": "255.20",
      "open": "254.60",
      "high": "257.00",
      "low": "253.60",
      "close": "255.20",
      "average": "255.2194",
      "volume": "216502",
      "turnover": "55253229",
      "trades": "1098"
    },
    {
      "date": "2025-06-26",
      "bid": "257.00",
      "ask": "257.40",
      "open": "254.80",
      "high": "257.60",
      "low": "254.80",
      "close": "256.80",
      "average": "256.6671",
      "volume": "170363",
      "turnover": "43721118.3",
      "trades": "985"
    },
    {
      "date": "2025-06-27",
      "bid": "261.80",
      "ask": "262.00",
      "open": "256.80",
      "high": "262.40",
      "low": "256.80",
      "close": "262.40",
      "average": "261.7397",
      "volume": "152030",
      "turnover": "39767228",
      "trades": "1194"
    },
    {
      "date": "2025-06-30",
      "bid": "258.60",
      "ask": "259.00",
      "open": "262.40",
      "high": "263.00",
      "low": "257.60",
      "close": "258.20",
      "average": "258.7749",
      "volume": "323248",
      "turnover": "83667531.3",
      "trades": "1172"
    },
    {
      "date": "2025-07-01",
      "bid": "259.60",
      "ask": "259.80",
      "open": "257.60",
      "high": "260.20",
      "low": "255.00",
      "close": "260.20",
      "average": "259.3757",
      "volume": "207299",
      "turnover": "53760280.1",
      "trades": "1086"
    },
    {
      "date": "2025-07-02",
      "bid": "264.00",
      "ask": "264.40",
      "open": "261.60",
      "high": "265.00",
      "low": "260.00",
      "close": "264.00",
      "average": "263.4722",
      "volume": "203645",
      "turnover": "53649940.5",
      "trades": "1087"
    },
    {
      "date": "2025-07-03",
      "bid": "266.00",
      "ask": "267.60",
      "open": "264.60",
      "high": "268.60",
      "low": "264.20",
      "close": "266.20",
      "average": "266.618",
      "volume": "116150",
      "turnover": "30968871.2",
      "trades": "781"
    },
    {
      "date": "2025-07-04",
      "bid": "266.80",
      "ask": "267.00",
      "open": "267.60",
      "high": "267.60",
      "low": "263.60",
      "close": "266.80",
      "average": "266.3557",
      "volume": "93274",
      "turnover": "24842545.5",
      "trades": "958"
    },
    {
      "date": "2025-07-07",
      "bid": "267.40",
      "ask": "267.60",
      "open": "267.00",
      "high": "268.80",
      "low": "265.20",
      "close": "267.60",
      "average": "267.4584",
      "volume": "197932",
      "turnover": "52934067.7",
      "trades": "1136"
    },
    {
      "date": "2025-07-08",
      "bid": "267.80",
      "ask": "268.20",
      "open": "267.40",
      "high": "269.00",
      "low": "265.00",
      "close": "268.20",
      "average": "267.5556",
      "volume": "166811",
      "turnover": "44626144.9",
      "trades": "993"
    },
    {
      "date": "2025-07-09",
      "bid": "271.40",
      "ask": "271.60",
      "open": "269.00",
      "high": "273.20",
      "low": "267.20",
      "close": "271.40",
      "average": "271.3706",
      "volume": "146154",
      "turnover": "39661878.4",
      "trades": "822"
    },
    {
      "date": "2025-07-10",
      "bid": "273.60",
      "ask": "274.00",
      "open": "266.00",
      "high": "274.60",
      "low": "261.20",
      "close": "274.60",
      "average": "272.0156",
      "volume": "311395",
      "turnover": "84695686.3",
      "trades": "1875"
    },
    {
      "date": "2025-07-11",
      "bid": "269.00",
      "ask": "269.40",
      "open": "272.80",
      "high": "273.60",
      "low": "268.60",
      "close": "268.60",
      "average": "269.5305",
      "volume": "171828",
      "turnover": "46315618.6",
      "trades": "1194"
    },
    {
      "date": "2025-07-14",
      "bid": "261.60",
      "ask": "262.40",
      "open": "267.40",
      "high": "267.40",
      "low": "259.40",
      "close": "263.20",
      "average": "262.6975",
      "volume": "310030",
      "turnover": "81434889.5",
      "trades": "1557"
    },
    {
      "date": "2025-07-15",
      "bid": "248.80",
      "ask": "249.00",
      "open": "243.80",
      "high": "256.80",
      "low": "240.00",
      "close": "247.80",
      "average": "249.463",
      "volume": "870148",
      "turnover": "217056501.7",
      "trades": "5759"
    },
    {
      "date": "2025-07-16",
      "bid": "241.20",
      "ask": "241.60",
      "open": "240.40",
      "high": "246.60",
      "low": "239.20",
      "close": "241.60",
      "average": "242.239",
      "volume": "468381",
      "turnover": "113525448.4",
      "trades": "2547"
    },
    {
      "date": "2025-07-17",
      "bid": "248.40",
      "ask": "248.60",
      "open": "244.80",
      "high": "249.00",
      "low": "243.80",
      "close": "248.00",
      "average": "246.8935",
      "volume": "352122",
      "turnover": "86909985.7",
      "trades": "2457"
    },
    {
      "date": "2025-07-18",
      "bid": "246.80",
      "ask": "247.00",
      "open": "249.00",
      "high": "251.00",
      "low": "246.40",
      "close": "246.60",
      "average": "247.4834",
      "volume": "370282",
      "turnover": "91701153.1",
      "trades": "1433"
    },
    {
      "date": "2025-07-21",
      "bid": "245.60",
      "ask": "246.00",
      "open": "246.60",
      "high": "249.80",
      "low": "244.80",
      "close": "245.80",
      "average": "247.1574",
      "volume": "344767",
      "turnover": "85218898.5",
      "trades": "1116"
    },
    {
      "date": "2025-07-22",
      "bid": "240.00",
      "ask": "240.40",
      "open": "245.00",
      "high": "245.60",
      "low": "240.00",
      "close": "240.80",
      "average": "241.2668",
      "volume": "184104",
      "turnover": "44419697.2",
      "trades": "1214"
    },
    {
      "date": "2025-07-23",
      "bid": "242.20",
      "ask": "242.60",
      "open": "245.60",
      "high": "245.60",
      "low": "241.20",
      "close": "242.00",
      "average": "242.5404",
      "volume": "182908",
      "turnover": "44362594.2",
      "trades": "948"
    },
    {
      "date": "2025-07-24",
      "bid": "244.00",
      "ask": "244.40",
      "open": "244.00",
      "high": "246.20",
      "low": "242.80",
      "close": "243.00",
      "average": "243.3101",
      "volume": "259573",
      "turnover": "63286111.86",
      "trades": "787"
    },
    {
      "date": "2025-07-25",
      "bid": "242.40",
      "ask": "242.60",
      "open": "242.60",
      "high": "243.20",
      "low": "239.60",
      "close": "243.00",
      "average": "241.3167",
      "volume": "280636",
      "turnover": "67716114.3",
      "trades": "908"
    },
    {
      "date": "2025-07-28",
      "bid": "242.00",
      "ask": "242.40",
      "open": "245.40",
      "high": "246.80",
      "low": "241.00",
      "close": "242.20",
      "average": "243.717",
      "volume": "267586",
      "turnover": "65201501.3",
      "trades": "1050"
    },
    {
      "date": "2025-07-29",
      "bid": "242.00",
      "ask": "242.20",
      "open": "241.60",
      "high": "245.00",
      "low": "241.00",
      "close": "241.00",
      "average": "243.0702",
      "volume": "184228",
      "turnover": "44782894.6",
      "trades": "737"
    },
    {
      "date": "2025-07-30",
      "bid": "240.80",
      "ask": "241.40",
      "open": "241.60",
      "high": "245.00",
      "low": "240.20",
      "close": "241.20",
      "average": "241.7078",
      "volume": "262341",
      "turnover": "63417997.7",
      "trades": "1462"
    },
    {
      "date": "2025-07-31",
      "bid": "238.80",
      "ask": "239.20",
      "open": "241.20",
      "high": "243.40",
      "low": "237.60",
      "close": "238.40",
      "average": "239.0854",
      "volume": "204982",
      "turnover": "49023683.9",
      "trades": "1219"
    },
    {
      "date": "2025-08-01",
      "bid": "231.60",
      "ask": "232.00",
      "open": "236.60",
      "high": "236.60",
      "low": "231.00",
      "close": "231.20",
      "average": "231.8568",
      "volume": "256015",
      "turnover": "59367697.3",
      "trades": "1398"
    },
    {
      "date": "2025-08-04",
      "bid": "231.40",
      "ask": "232.00",
      "open": "232.00",
      "high": "233.20",
      "low": "231.00",
      "close": "232.00",
      "average": "231.8952",
      "volume": "106037",
      "turnover": "24587365.7",
      "trades": "767"
    },
    {
      "date": "2025-08-05",
      "bid": "234.40",
      "ask": "234.80",
      "open": "232.60",
      "high": "235.20",
      "low": "231.00",
      "close": "235.20",
      "average": "233.4932",
      "volume": "627227",
      "turnover": "146446853.69",
      "trades": "937"
    },
    {
      "date": "2025-08-06",
      "bid": "232.60",
      "ask": "233.00",
      "open": "235.20",
      "high": "237.00",
      "low": "232.20",
      "close": "232.20",
      "average": "233.2851",
      "volume": "288219",
      "turnover": "67241771.5",
      "trades": "839"
    },
    {
      "date": "2025-08-07",
      "bid": "234.60",
      "ask": "235.20",
      "open": "231.80",
      "high": "237.00",
      "low": "231.60",
      "close": "234.80",
      "average": "233.6757",
      "volume": "377441",
      "turnover": "88206114.6",
      "trades": "918"
    },
    {
      "date": "2025-08-08",
      "bid": "235.40",
      "ask": "236.00",
      "open": "234.60",
      "high": "236.00",
      "low": "233.80",
      "close": "235.60",
      "average": "235.3457",
      "volume": "339887",
      "turnover": "79990520.09",
      "trades": "640"
    },
    {
      "date": "2025-08-11",
      "bid": "234.00",
      "ask": "234.40",
      "open": "235.40",
      "high": "236.00",
      "low": "233.60",
      "close": "233.60",
      "average": "234.6112",
      "volume": "568674",
      "turnover": "133414189.1",
      "trades": "862"
    },
    {
      "date": "2025-08-12",
      "bid": "234.60",
      "ask": "235.20",
      "open": "233.60",
      "high": "236.20",
      "low": "233.20",
      "close": "234.80",
      "average": "234.3015",
      "volume": "373142",
      "turnover": "87471358.1",
      "trades": "731"
    },
    {
      "date": "2025-08-13",
      "bid": "233.80",
      "ask": "234.20",
      "open": "236.00",
      "high": "236.40",
      "low": "233.00",
      "close": "234.20",
      "average": "234.114",
      "volume": "240187",
      "turnover": "56233978.8",
      "trades": "1076"
    },
    {
      "date": "2025-08-14",
      "bid": "234.60",
      "ask": "235.00",
      "open": "233.80",
      "high": "235.80",
      "low": "233.40",
      "close": "235.00",
      "average": "235.063",
      "volume": "280980",
      "turnover": "66047984",
      "trades": "1147"
    },
    {
      "date": "2025-08-15",
      "bid": "235.80",
      "ask": "236.20",
      "open": "235.60",
      "high": "237.20",
      "low": "235.20",
      "close": "236.00",
      "average": "235.9135",
      "volume": "184627",
      "turnover": "43556025.6",
      "trades": "1095"
    },
    {
      "date": "2025-08-18",
      "bid": "233.00",
      "ask": "233.40",
      "open": "236.20",
      "high": "237.40",
      "low": "231.40",
      "close": "233.40",
      "average": "234.3373",
      "volume": "335859",
      "turnover": "78704409",
      "trades": "820"
    },
    {
      "date": "2025-08-19",
      "bid": "237.00",
      "ask": "237.60",
      "open": "233.00",
      "high": "238.00",
      "low": "232.80",
      "close": "238.00",
      "average": "236.761",
      "volume": "973543",
      "turnover": "230470171.6",
      "trades": "3730"
    },
    {
      "date": "2025-08-20",
      "bid": "233.80",
      "ask": "234.40",
      "open": "237.60",
      "high": "237.60",
      "low": "233.20",
      "close": "234.80",
      "average": "235.2777",
      "volume": "266216",
      "turnover": "62627812.2",
      "trades": "1371"
    },
    {
      "date": "2025-08-21",
      "bid": "231.20",
      "ask": "231.60",
      "open": "234.80",
      "high": "235.00",
      "low": "230.40",
      "close": "231.60",
      "average": "231.7809",
      "volume": "247444",
      "turnover": "57349155.01",
      "trades": "1135"
    },
    {
      "date": "2025-08-22",
      "bid": "239.20",
      "ask": "239.60",
      "open": "232.00",
      "high": "239.40",
      "low": "230.60",
      "close": "239.40",
      "average": "233.4136",
      "volume": "2307227",
      "turnover": "538554722.29",
      "trades": "1488"
    },
    {
      "date": "2025-08-25",
      "bid": "235.80",
      "ask": "236.40",
      "open": "239.20",
      "high": "239.20",
      "low": "235.40",
      "close": "235.40",
      "average": "235.7589",
      "volume": "189659",
      "turnover": "44713944.4",
      "trades": "941"
    },
    {
      "date": "2025-08-26",
      "bid": "236.00",
      "ask": "236.20",
      "open": "235.40",
      "high": "238.40",
      "low": "233.60",
      "close": "236.60",
      "average": "236.5242",
      "volume": "596984",
      "turnover": "141201206.6",
      "trades": "1237"
    },
    {
      "date": "2025-08-27",
      "bid": "238.60",
      "ask": "239.00",
      "open": "235.20",
      "high": "239.00",
      "low": "234.60",
      "close": "238.40",
      "average": "237.8811",
      "volume": "305571",
      "turnover": "72689130.59",
      "trades": "1495"
    },
    {
      "date": "2025-08-28",
      "bid": "241.00",
      "ask": "241.20",
      "open": "239.40",
      "high": "246.20",
      "low": "239.40",
      "close": "240.20",
      "average": "242.3568",
      "volume": "1229718",
      "turnover": "297958356.6",
      "trades": "2125"
    },
    {
      "date": "2025-08-29",
      "bid": "235.60",
      "ask": "235.80",
      "open": "239.80",
      "high": "241.20",
      "low": "235.20",
      "close": "235.40",
      "average": "237.1829",
      "volume": "882945",
      "turnover": "209419438.4",
      "trades": "1165"
    },
    {
      "date": "2025-09-01",
      "bid": "234.60",
      "ask": "235.00",
      "open": "235.00",
      "high": "237.40",
      "low": "234.60",
      "close": "235.20",
      "average": "235.887",
      "volume": "309893",
      "turnover": "73101696.2",
      "trades": "1388"
    },
    {
      "date": "2025-09-02",
      "bid": "229.80",
      "ask": "230.40",
      "open": "234.40",
      "high": "236.40",
      "low": "229.00",
      "close": "229.00",
      "average": "230.0669",
      "volume": "308349",
      "turnover": "70940316.8",
      "trades": "1435"
    },
    {
      "date": "2025-09-03",
      "bid": "230.20",
      "ask": "230.60",
      "open": "231.00",
      "high": "232.40",
      "low": "229.40",
      "close": "231.00",
      "average": "231.6795",
      "volume": "558575",
      "turnover": "129410404.2",
      "trades": "1169"
    },
    {
      "date": "2025-09-04",
      "bid": "228.40",
      "ask": "228.80",
      "open": "231.40",
      "high": "233.40",
      "low": "228.40",
      "close": "229.20",
      "average": "229.4718",
      "volume": "167702",
      "turnover": "38482843",
      "trades": "800"
    },
    {
      "date": "2025-09-05",
      "bid": "234.60",
      "ask": "235.20",
      "open": "229.40",
      "high": "236.80",
      "low": "229.40",
      "close": "236.20",
      "average": "233.8327",
      "volume": "898082",
      "turnover": "209982966.5",
      "trades": "1006"
    },
    {
      "date": "2025-09-08",
      "bid": "238.40",
      "ask": "238.80",
      "open": "236.20",
      "high": "239.00",
      "low": "235.60",
      "close": "238.80",
      "average": "238.2155",
      "volume": "239606",
      "turnover": "57058950.4",
      "trades": "1111"
    },
    {
      "date": "2025-09-09",
      "bid": "237.00",
      "ask": "237.40",
      "open": "239.00",
      "high": "240.20",
      "low": "236.00",
      "close": "237.60",
      "average": "237.8459",
      "volume": "147500",
      "turnover": "35083321.7",
      "trades": "701"
    },
    {
      "date": "2025-09-10",
      "bid": "235.20",
      "ask": "235.40",
      "open": "237.80",
      "high": "239.20",
      "low": "235.00",
      "close": "235.00",
      "average": "236.1534",
      "volume": "212879",
      "turnover": "50271752.4",
      "trades": "1022"
    },
    {
      "date": "2025-09-11",
      "bid": "234.60",
      "ask": "235.00",
      "open": "235.20",
      "high": "236.80",
      "low": "232.80",
      "close": "234.40",
      "average": "234.4918",
      "volume": "161398",
      "turnover": "37845334",
      "trades": "746"
    },
    {
      "date": "2025-09-12",
      "bid": "233.00",
      "ask": "233.40",
      "open": "235.80",
      "high": "236.20",
      "low": "233.00",
      "close": "233.60",
      "average": "233.9984",
      "volume": "191395",
      "turnover": "44792438.4",
      "trades": "905"
    },
    {
      "date": "2025-09-15",
      "bid": "233.80",
      "ask": "234.20",
      "open": "234.00",
      "high": "237.60",
      "low": "233.20",
      "close": "233.60",
      "average": "234.1461",
      "volume": "514271",
      "turnover": "120448724.2",
      "trades": "1071"
    },
    {
      "date": "2025-09-16",
      "bid": "230.20",
      "ask": "230.60",
      "open": "234.60",
      "high": "235.20",
      "low": "230.40",
      "close": "230.40",
      "average": "231.6142",
      "volume": "298498",
      "turnover": "69180589.2",
      "trades": "1093"
    },
    {
      "date": "2025-09-17",
      "bid": "229.60",
      "ask": "230.00",
      "open": "230.40",
      "high": "232.00",
      "low": "229.20",
      "close": "229.40",
      "average": "229.6396",
      "volume": "144276",
      "turnover": "33132741.4",
      "trades": "710"
    },
    {
      "date": "2025-09-18",
      "bid": "230.80",
      "ask": "231.20",
      "open": "229.80",
      "high": "231.80",
      "low": "229.60",
      "close": "230.80",
      "average": "230.8175",
      "volume": "417396",
      "turnover": "96340097.2",
      "trades": "1183"
    },
    {
      "date": "2025-09-19",
      "bid": "229.80",
      "ask": "230.20",
      "open": "231.00",
      "high": "231.20",
      "low": "228.60",
      "close": "230.20",
      "average": "229.9453",
      "volume": "789177",
      "turnover": "181467061",
      "trades": "1823"
    },
    {
      "date": "2025-09-22",
      "bid": "228.00",
      "ask": "228.60",
      "open": "229.80",
      "high": "231.00",
      "low": "227.20",
      "close": "227.80",
      "average": "228.0491",
      "volume": "189935",
      "turnover": "43315750.7",
      "trades": "897"
    },
    {
      "date": "2025-09-23",
      "bid": "230.40",
      "ask": "230.80",
      "open": "228.00",
      "high": "232.20",
      "low": "228.00",
      "close": "230.00",
      "average": "230.3307",
      "volume": "237681",
      "turnover": "54745810.8",
      "trades": "796"
    },
    {
      "date": "2025-09-24",
      "bid": "226.00",
      "ask": "226.40",
      "open": "228.60",
      "high": "228.60",
      "low": "225.00",
      "close": "225.80",
      "average": "225.8643",
      "volume": "292922",
      "turnover": "66159960.66",
      "trades": "1239"
    },
    {
      "date": "2025-09-25",
      "bid": "219.20",
      "ask": "219.40",
      "open": "225.00",
      "high": "225.60",
      "low": "218.80",
      "close": "218.80",
      "average": "219.5811",
      "volume": "547145",
      "turnover": "120264746.1",
      "trades": "1610"
    },
    {
      "date": "2025-09-26",
      "bid": "221.60",
      "ask": "221.80",
      "open": "219.60",
      "high": "221.80",
      "low": "218.40",
      "close": "221.00",
      "average": "220.7801",
      "volume": "174719",
      "turnover": "38574544.5",
      "trades": "856"
    },
    {
      "date": "2025-09-29",
      "bid": "215.80",
      "ask": "216.20",
      "open": "222.40",
      "high": "223.20",
      "low": "215.20",
      "close": "216.80",
      "average": "216.9231",
      "volume": "593865",
      "turnover": "128819423.3",
      "trades": "1927"
    },
    {
      "date": "2025-09-30",
      "bid": "215.80",
      "ask": "216.00",
      "open": "214.60",
      "high": "217.40",
      "low": "212.00",
      "close": "215.80",
      "average": "215.4428",
      "volume": "794382",
      "turnover": "171113301.9",
      "trades": "2365"
    },
    {
      "date": "2025-10-01",
      "bid": "219.60",
      "ask": "220.00",
      "open": "215.80",
      "high": "220.40",
      "low": "215.00",
      "close": "220.40",
      "average": "219.1447",
      "volume": "583770",
      "turnover": "127889357.4",
      "trades": "1303"
    },
    {
      "date": "2025-10-02",
      "bid": "220.20",
      "ask": "220.60",
      "open": "221.00",
      "high": "224.00",
      "low": "218.60",
      "close": "222.00",
      "average": "221.1939",
      "volume": "753173",
      "turnover": "166374190.69",
      "trades": "1286"
    },
    {
      "date": "2025-10-03",
      "bid": "232.40",
      "ask": "232.60",
      "open": "226.80",
      "high": "233.00",
      "low": "226.60",
      "close": "233.00",
      "average": "231.7751",
      "volume": "1083035",
      "turnover": "250099515.5",
      "trades": "1975"
    },
    {
      "date": "2025-10-06",
      "bid": "235.00",
      "ask": "235.40",
      "open": "233.00",
      "high": "235.40",
      "low": "230.80",
      "close": "235.00",
      "average": "234.0117",
      "volume": "493251",
      "turnover": "115506157",
      "trades": "1657"
    },
    {
      "date": "2025-10-07",
      "bid": "233.00",
      "ask": "233.80",
      "open": "235.00",
      "high": "235.20",
      "low": "233.00",
      "close": "235.00",
      "average": "234.8609",
      "volume": "394250",
      "turnover": "92593695.4",
      "trades": "937"
    },
    {
      "date": "2025-10-08",
      "bid": "237.60",
      "ask": "238.00",
      "open": "235.20",
      "high": "238.40",
      "low": "232.40",
      "close": "238.40",
      "average": "237.8137",
      "volume": "319208",
      "turnover": "75863075.09",
      "trades": "1015"
    },
    {
      "date": "2025-10-09",
      "bid": "237.40",
      "ask": "237.80",
      "open": "238.40",
      "high": "240.60",
      "low": "235.20",
      "close": "236.60",
      "average": "236.814",
      "volume": "291382",
      "turnover": "69005121",
      "trades": "1142"
    },
    {
      "date": "2025-10-10",
      "bid": "234.20",
      "ask": "234.80",
      "open": "237.80",
      "high": "240.20",
      "low": "234.00",
      "close": "234.00",
      "average": "235.6303",
      "volume": "225718",
      "turnover": "53198430.8",
      "trades": "905"
    },
    {
      "date": "2025-10-13",
      "bid": "236.60",
      "ask": "237.20",
      "open": "235.60",
      "high": "237.00",
      "low": "233.20",
      "close": "236.40",
      "average": "236.2116",
      "volume": "185885",
      "turnover": "43906930.3",
      "trades": "725"
    },
    {
      "date": "2025-10-14",
      "bid": "232.80",
      "ask": "233.00",
      "open": "235.20",
      "high": "235.20",
      "low": "231.60",
      "close": "232.40",
      "average": "232.5573",
      "volume": "223784",
      "turnover": "52047423.3",
      "trades": "780"
    },
    {
      "date": "2025-10-15",
      "bid": "234.80",
      "ask": "235.20",
      "open": "234.80",
      "high": "236.20",
      "low": "232.40",
      "close": "233.80",
      "average": "233.9334",
      "volume": "265221",
      "turnover": "62043643.2",
      "trades": "1002"
    },
    {
      "date": "2025-10-16",
      "bid": "233.80",
      "ask": "234.00",
      "open": "233.80",
      "high": "235.20",
      "low": "232.80",
      "close": "234.00",
      "average": "234.0672",
      "volume": "241427",
      "turnover": "56510227.4",
      "trades": "1136"
    },
    {
      "date": "2025-10-17",
      "bid": "231.60",
      "ask": "231.80",
      "open": "231.80",
      "high": "232.60",
      "low": "227.80",
      "close": "232.60",
      "average": "231.4522",
      "volume": "301908",
      "turnover": "69877442.9",
      "trades": "1240"
    },
    {
      "date": "2025-10-20",
      "bid": "238.40",
      "ask": "239.60",
      "open": "234.80",
      "high": "239.80",
      "low": "233.00",
      "close": "239.20",
      "average": "238.0734",
      "volume": "370153",
      "turnover": "88105810.4",
      "trades": "1404"
    },
    {
      "date": "2025-10-21",
      "bid": "257.20",
      "ask": "258.40",
      "open": "256.80",
      "high": "263.40",
      "low": "252.00",
      "close": "258.80",
      "average": "258.2348",
      "volume": "1181096",
      "turnover": "304985699.6",
      "trades": "4393"
    },
    {
      "date": "2025-10-22",
      "bid": "256.00",
      "ask": "256.40",
      "open": "258.00",
      "high": "259.60",
      "low": "255.00",
      "close": "255.00",
      "average": "255.8039",
      "volume": "441678",
      "turnover": "112983314.2",
      "trades": "1491"
    },
    {
      "date": "2025-10-23",
      "bid": "261.00",
      "ask": "261.40",
      "open": "254.00",
      "high": "261.60",
      "low": "253.20",
      "close": "260.40",
      "average": "259.909",
      "volume": "319854",
      "turnover": "83128984.7",
      "trades": "1149"
    },
    {
      "date": "2025-10-24",
      "bid": "266.40",
      "ask": "266.80",
      "open": "262.40",
      "high": "266.60",
      "low": "261.40",
      "close": "265.60",
      "average": "265.41",
      "volume": "382632",
      "turnover": "101553930.2",
      "trades": "1475"
    },
    {
      "date": "2025-10-27",
      "bid": "264.60",
      "ask": "265.20",
      "open": "266.20",
      "high": "266.40",
      "low": "264.00",
      "close": "265.20",
      "average": "265.1625",
      "volume": "264457",
      "turnover": "70122519.9",
      "trades": "1204"
    },
    {
      "date": "2025-10-28",
      "bid": "264.00",
      "ask": "264.20",
      "open": "264.00",
      "high": "266.40",
      "low": "263.00",
      "close": "264.00",
      "average": "264.24",
      "volume": "421576",
      "turnover": "111399910.2",
      "trades": "1393"
    },
    {
      "date": "2025-10-29",
      "bid": "259.60",
      "ask": "260.00",
      "open": "263.20",
      "high": "263.60",
      "low": "258.40",
      "close": "260.00",
      "average": "260.2817",
      "volume": "255345",
      "turnover": "66457181.7",
      "trades": "987"
    },
    {
      "date": "2025-10-30",
      "bid": "257.60",
      "ask": "257.80",
      "open": "260.00",
      "high": "260.60",
      "low": "257.00",
      "close": "257.40",
      "average": "257.7328",
      "volume": "223161",
      "turnover": "57515943.4",
      "trades": "939"
    },
    {
      "date": "2025-10-31",
      "bid": "255.00",
      "ask": "255.40",
      "open": "256.40",
      "high": "256.60",
      "low": "253.60",
      "close": "254.00",
      "average": "254.1699",
      "volume": "214036",
      "turnover": "54401512.8",
      "trades": "640"
    },
    {
      "date": "2025-11-03",
      "bid": "251.80",
      "ask": "252.00",
      "open": "252.80",
      "high": "254.40",
      "low": "250.80",
      "close": "251.20",
      "average": "251.6805",
      "volume": "345306",
      "turnover": "86906809.6",
      "trades": "1201"
    },
    {
      "date": "2025-11-04",
      "bid": "245.60",
      "ask": "246.60",
      "open": "248.00",
      "high": "250.80",
      "low": "245.80",
      "close": "247.00",
      "average": "247.4617",
      "volume": "313014",
      "turnover": "77453087.9",
      "trades": "1191"
    },
    {
      "date": "2025-11-05",
      "bid": "244.40",
      "ask": "244.80",
      "open": "245.60",
      "high": "247.20",
      "low": "242.20",
      "close": "244.60",
      "average": "244.7614",
      "volume": "221916",
      "turnover": "54319178.8",
      "trades": "998"
    },
    {
      "date": "2025-11-06",
      "bid": "239.20",
      "ask": "239.60",
      "open": "244.40",
      "high": "245.00",
      "low": "239.40",
      "close": "240.20",
      "average": "240.4277",
      "volume": "305581",
      "turnover": "73470745.8",
      "trades": "914"
    },
    {
      "date": "2025-11-07",
      "bid": "236.00",
      "ask": "236.40",
      "open": "240.20",
      "high": "241.60",
      "low": "235.00",
      "close": "236.00",
      "average": "236.359",
      "volume": "262646",
      "turnover": "62078692.2",
      "trades": "962"
    },
    {
      "date": "2025-11-10",
      "bid": "238.60",
      "ask": "238.80",
      "open": "239.20",
      "high": "242.40",
      "low": "238.40",
      "close": "238.60",
      "average": "238.8582",
      "volume": "158568",
      "turnover": "37878079.7",
      "trades": "797"
    },
    {
      "date": "2025-11-11",
      "bid": "243.00",
      "ask": "243.60",
      "open": "238.80",
      "high": "243.40",
      "low": "238.20",
      "close": "243.00",
      "average": "242.2597",
      "volume": "216944",
      "turnover": "52555043.7",
      "trades": "1126"
    },
    {
      "date": "2025-11-12",
      "bid": "242.80",
      "ask": "243.20",
      "open": "243.00",
      "high": "244.60",
      "low": "241.00",
      "close": "244.00",
      "average": "243.6664",
      "volume": "284506",
      "turnover": "69324855.8",
      "trades": "632"
    },
    {
      "date": "2025-11-13",
      "bid": "238.40",
      "ask": "239.00",
      "open": "243.40",
      "high": "245.20",
      "low": "237.80",
      "close": "237.80",
      "average": "238.9207",
      "volume": "158346",
      "turnover": "37832136.6",
      "trades": "849"
    },
    {
      "date": "2025-11-14",
      "bid": "234.80",
      "ask": "236.00",
      "open": "237.20",
      "high": "237.80",
      "low": "233.00",
      "close": "234.60",
      "average": "235.1717",
      "volume": "282137",
      "turnover": "66350500.6",
      "trades": "911"
    },
    {
      "date": "2025-11-17",
      "bid": "231.00",
      "ask": "231.80",
      "open": "235.40",
      "high": "236.00",
      "low": "230.80",
      "close": "230.80",
      "average": "231.6956",
      "volume": "263115",
      "turnover": "60962917.6",
      "trades": "971"
    },
    {
      "date": "2025-11-18",
      "bid": "225.00",
      "ask": "226.20",
      "open": "230.20",
      "high": "230.20",
      "low": "224.60",
      "close": "225.00",
      "average": "225.7413",
      "volume": "342744",
      "turnover": "77373700.4",
      "trades": "1269"
    },
    {
      "date": "2025-11-19",
      "bid": "227.40",
      "ask": "228.40",
      "open": "224.60",
      "high": "230.00",
      "low": "224.40",
      "close": "227.60",
      "average": "227.6706",
      "volume": "218198",
      "turnover": "49679018.1",
      "trades": "924"
    },
    {
      "date": "2025-11-20",
      "bid": "226.40",
      "ask": "226.80",
      "open": "231.20",
      "high": "231.60",
      "low": "226.20",
      "close": "226.20",
      "average": "227.1632",
      "volume": "182669",
      "turnover": "41505901.2",
      "trades": "669"
    },
    {
      "date": "2025-11-21",
      "bid": "223.40",
      "ask": "225.80",
      "open": "223.00",
      "high": "227.00",
      "low": "222.20",
      "close": "225.40",
      "average": "225.2755",
      "volume": "177058",
      "turnover": "39886827.6",
      "trades": "844"
    },
    {
      "date": "2025-11-24",
      "bid": "228.20",
      "ask": "228.60",
      "open": "227.20",
      "high": "230.00",
      "low": "225.80",
      "close": "228.60",
      "average": "228.4592",
      "volume": "583966",
      "turnover": "133411403.2",
      "trades": "1324"
    },
    {
      "date": "2025-11-25",
      "bid": "232.00",
      "ask": "232.40",
      "open": "228.20",
      "high": "232.40",
      "low": "227.00",
      "close": "231.60",
      "average": "230.4271",
      "volume": "187055",
      "turnover": "43102736",
      "trades": "1100"
    },
    {
      "date": "2025-11-26",
      "bid": "233.00",
      "ask": "233.40",
      "open": "233.20",
      "high": "233.80",
      "low": "231.40",
      "close": "233.40",
      "average": "233.2335",
      "volume": "140620",
      "turnover": "32797008.9",
      "trades": "778"
    },
    {
      "date": "2025-11-27",
      "bid": "234.40",
      "ask": "234.80",
      "open": "234.00",
      "high": "235.80",
      "low": "233.40",
      "close": "234.00",
      "average": "234.1785",
      "volume": "127444",
      "turnover": "29844650.2",
      "trades": "740"
    },
    {
      "date": "2025-11-28",
      "bid": "234.20",
      "ask": "234.60",
      "open": "234.00",
      "high": "234.80",
      "low": "231.60",
      "close": "234.20",
      "average": "234.0743",
      "volume": "497512",
      "turnover": "116449234",
      "trades": "996"
    },
    {
      "date": "2025-12-01",
      "bid": "232.40",
      "ask": "232.80",
      "open": "233.40",
      "high": "235.20",
      "low": "229.00",
      "close": "232.40",
      "average": "232.3658",
      "volume": "217361",
      "turnover": "50503761.6",
      "trades": "896"
    },
    {
      "date": "2025-12-02",
      "bid": "231.20",
      "ask": "231.60",
      "open": "232.00",
      "high": "233.60",
      "low": "230.40",
      "close": "231.20",
      "average": "231.8099",
      "volume": "179081",
      "turnover": "41512747.2",
      "trades": "600"
    },
    {
      "date": "2025-12-03",
      "bid": "231.40",
      "ask": "231.80",
      "open": "231.20",
      "high": "233.80",
      "low": "230.80",
      "close": "231.60",
      "average": "231.7506",
      "volume": "216844",
      "turnover": "50253819.3",
      "trades": "940"
    },
    {
      "date": "2025-12-04",
      "bid": "238.60",
      "ask": "239.40",
      "open": "232.20",
      "high": "239.80",
      "low": "232.20",
      "close": "239.40",
      "average": "238.9342",
      "volume": "200704",
      "turnover": "47955078.4",
      "trades": "868"
    },
    {
      "date": "2025-12-05",
      "bid": "238.80",
      "ask": "239.00",
      "open": "239.40",
      "high": "240.00",
      "low": "237.40",
      "close": "238.20",
      "average": "238.761",
      "volume": "290300",
      "turnover": "69314218.59",
      "trades": "1295"
    },
    {
      "date": "2025-12-08",
      "bid": "236.40",
      "ask": "236.80",
      "open": "237.80",
      "high": "238.40",
      "low": "235.00",
      "close": "236.20",
      "average": "236.5727",
      "volume": "244383",
      "turnover": "57817212.4",
      "trades": "1280"
    },
    {
      "date": "2025-12-09",
      "bid": "234.60",
      "ask": "235.00",
      "open": "235.00",
      "high": "238.60",
      "low": "234.60",
      "close": "234.60",
      "average": "235.6675",
      "volume": "236896",
      "turnover": "55832644.2",
      "trades": "1557"
    },
    {
      "date": "2025-12-10",
      "bid": "235.40",
      "ask": "235.60",
      "open": "233.20",
      "high": "235.60",
      "low": "232.60",
      "close": "235.20",
      "average": "234.5261",
      "volume": "329424",
      "turnover": "77259327.59",
      "trades": "920"
    },
    {
      "date": "2025-12-11",
      "bid": "239.20",
      "ask": "239.60",
      "open": "235.40",
      "high": "239.80",
      "low": "233.80",
      "close": "239.20",
      "average": "238.6071",
      "volume": "162248",
      "turnover": "38713067.4",
      "trades": "761"
    },
    {
      "date": "2025-12-12",
      "bid": "239.00",
      "ask": "239.40",
      "open": "239.00",
      "high": "243.80",
      "low": "238.60",
      "close": "239.40",
      "average": "241.0574",
      "volume": "376967",
      "turnover": "90867960.2",
      "trades": "1313"
    },
    {
      "date": "2025-12-15",
      "bid": "238.60",
      "ask": "239.00",
      "open": "239.40",
      "high": "241.60",
      "low": "236.40",
      "close": "238.40",
      "average": "238.5965",
      "volume": "222797",
      "turnover": "53161751.4",
      "trades": "844"
    },
    {
      "date": "2025-12-16",
      "bid": "238.40",
      "ask": "239.00",
      "open": "237.40",
      "high": "239.80",
      "low": "236.60",
      "close": "238.60",
      "average": "238.1685",
      "volume": "431248",
      "turnover": "102708615.3",
      "trades": "1140"
    },
    {
      "date": "2025-12-17",
      "bid": "233.40",
      "ask": "234.00",
      "open": "237.40",
      "high": "238.40",
      "low": "233.60",
      "close": "233.80",
      "average": "234.4019",
      "volume": "296664",
      "turnover": "69548510.9",
      "trades": "939"
    },
    {
      "date": "2025-12-18",
      "bid": "237.60",
      "ask": "237.80",
      "open": "234.00",
      "high": "238.20",
      "low": "233.00",
      "close": "237.40",
      "average": "236.8339",
      "volume": "232883",
      "turnover": "55150607.3",
      "trades": "716"
    },
    {
      "date": "2025-12-19",
      "bid": "237.00",
      "ask": "237.40",
      "open": "237.40",
      "high": "237.80",
      "low": "236.00",
      "close": "237.20",
      "average": "237.1763",
      "volume": "347658",
      "turnover": "82455951.4",
      "trades": "1206"
    },
    {
      "date": "2025-12-22",
      "bid": "239.20",
      "ask": "239.60",
      "open": "237.60",
      "high": "239.60",
      "low": "236.40",
      "close": "238.80",
      "average": "238.5096",
      "volume": "439292",
      "turnover": "104774184",
      "trades": "2108"
    },
    {
      "date": "2025-12-23",
      "bid": "236.40",
      "ask": "236.80",
      "open": "238.80",
      "high": "239.40",
      "low": "236.00",
      "close": "237.40",
      "average": "237.4527",
      "volume": "186534",
      "turnover": "44292957.2",
      "trades": "868"
    },
    {
      "date": "2025-12-29",
      "bid": "237.60",
      "ask": "238.00",
      "open": "237.40",
      "high": "240.00",
      "low": "236.00",
      "close": "238.60",
      "average": "238.1802",
      "volume": "153340",
      "turnover": "36522410.29",
      "trades": "891"
    },
    {
      "date": "2025-12-30",
      "bid": "239.60",
      "ask": "240.20",
      "open": "238.00",
      "high": "240.60",
      "low": "236.40",
      "close": "240.40",
      "average": "239.7807",
      "volume": "194807",
      "turnover": "46710464.7",
      "trades": "841"
    },
    {
      "date": "2026-01-02",
      "bid": "234.60",
      "ask": "235.00",
      "open": "240.40",
      "high": "240.40",
      "low": "233.40",
      "close": "234.80",
      "average": "235.2998",
      "volume": "125842",
      "turnover": "29611346.6",
      "trades": "1116"
    },
    {
      "date": "2026-01-05",
      "bid": "233.80",
      "ask": "234.20",
      "open": "236.00",
      "high": "238.20",
      "low": "233.80",
      "close": "234.20",
      "average": "234.5297",
      "volume": "141934",
      "turnover": "33287735.8",
      "trades": "633"
    },
    {
      "date": "2026-01-07",
      "bid": "244.20",
      "ask": "245.00",
      "open": "242.00",
      "high": "244.60",
      "low": "238.80",
      "close": "244.20",
      "average": "243.3711",
      "volume": "451161",
      "turnover": "109522039.6",
      "trades": "1330"
    },
    {
      "date": "2026-01-08",
      "bid": "238.40",
      "ask": "238.80",
      "open": "243.20",
      "high": "243.20",
      "low": "237.60",
      "close": "237.80",
      "average": "238.1503",
      "volume": "307128",
      "turnover": "73144587.09",
      "trades": "1000"
    },
    {
      "date": "2026-01-09",
      "bid": "241.40",
      "ask": "241.80",
      "open": "238.40",
      "high": "241.60",
      "low": "236.60",
      "close": "241.20",
      "average": "239.0802",
      "volume": "830572",
      "turnover": "198574860.6",
      "trades": "1157"
    },
    {
      "date": "2026-01-12",
      "bid": "235.60",
      "ask": "236.00",
      "open": "239.60",
      "high": "241.40",
      "low": "234.80",
      "close": "234.80",
      "average": "235.5158",
      "volume": "452129",
      "turnover": "106657589.1",
      "trades": "1399"
    },
    {
      "date": "2026-01-13",
      "bid": "232.40",
      "ask": "233.00",
      "open": "236.60",
      "high": "237.80",
      "low": "230.00",
      "close": "232.00",
      "average": "232.8275",
      "volume": "513437",
      "turnover": "119539360.8",
      "trades": "1078"
    },
    {
      "date": "2026-01-14",
      "bid": "230.00",
      "ask": "230.60",
      "open": "232.20",
      "high": "234.00",
      "low": "228.60",
      "close": "231.00",
      "average": "230.6966",
      "volume": "465662",
      "turnover": "107415410.5",
      "trades": "1606"
    },
    {
      "date": "2026-01-15",
      "bid": "234.80",
      "ask": "235.20",
      "open": "231.00",
      "high": "235.80",
      "low": "231.00",
      "close": "235.80",
      "average": "234.8252",
      "volume": "232684",
      "turnover": "54628433.4",
      "trades": "1144"
    },
    {
      "date": "2026-01-16",
      "bid": "236.60",
      "ask": "237.20",
      "open": "235.80",
      "high": "237.60",
      "low": "232.80",
      "close": "236.80",
      "average": "236.4889",
      "volume": "320016",
      "turnover": "75661111.4",
      "trades": "1123"
    },
    {
      "date": "2026-01-19",
      "bid": "227.20",
      "ask": "227.80",
      "open": "233.00",
      "high": "233.00",
      "low": "226.00",
      "close": "226.60",
      "average": "228.5345",
      "volume": "542694",
      "turnover": "123963875.74",
      "trades": "1374"
    },
    {
      "date": "2026-01-20",
      "bid": "224.80",
      "ask": "225.80",
      "open": "225.00",
      "high": "226.60",
      "low": "224.20",
      "close": "224.80",
      "average": "225.0799",
      "volume": "529823",
      "turnover": "119263351.49",
      "trades": "1101"
    },
    {
      "date": "2026-01-21",
      "bid": "225.20",
      "ask": "225.60",
      "open": "222.40",
      "high": "225.60",
      "low": "221.00",
      "close": "225.60",
      "average": "223.8981",
      "volume": "520597",
      "turnover": "116609175.2",
      "trades": "1211"
    },
    {
      "date": "2026-01-22",
      "bid": "227.20",
      "ask": "227.80",
      "open": "228.40",
      "high": "229.60",
      "low": "226.00",
      "close": "226.80",
      "average": "227.5994",
      "volume": "591870",
      "turnover": "134706142.4",
      "trades": "1009"
    },
    {
      "date": "2026-01-23",
      "bid": "226.20",
      "ask": "226.60",
      "open": "226.80",
      "high": "227.20",
      "low": "222.20",
      "close": "227.20",
      "average": "225.5865",
      "volume": "716336",
      "turnover": "161582394.8",
      "trades": "1121"
    },
    {
      "date": "2026-01-26",
      "bid": "225.20",
      "ask": "225.40",
      "open": "226.20",
      "high": "226.80",
      "low": "220.20",
      "close": "225.20",
      "average": "224.669",
      "volume": "375367",
      "turnover": "84326800.5",
      "trades": "1653"
    },
    {
      "date": "2026-01-27",
      "bid": "221.80",
      "ask": "222.80",
      "open": "225.00",
      "high": "225.40",
      "low": "221.80",
      "close": "222.60",
      "average": "222.7411",
      "volume": "310714",
      "turnover": "69206001.9",
      "trades": "1371"
    },
    {
      "date": "2026-01-28",
      "bid": "221.00",
      "ask": "221.20",
      "open": "222.20",
      "high": "223.40",
      "low": "220.80",
      "close": "221.00",
      "average": "221.3375",
      "volume": "454443",
      "turnover": "100604903.4",
      "trades": "1069"
    },
    {
      "date": "2026-01-29",
      "bid": "210.80",
      "ask": "211.20",
      "open": "220.00",
      "high": "221.00",
      "low": "209.80",
      "close": "210.20",
      "average": "213.7032",
      "volume": "937464",
      "turnover": "200298354.3",
      "trades": "3307"
    },
    {
      "date": "2026-01-30",
      "bid": "209.40",
      "ask": "209.60",
      "open": "208.80",
      "high": "211.40",
      "low": "208.00",
      "close": "209.00",
      "average": "209.4777",
      "volume": "590147",
      "turnover": "123615661.6",
      "trades": "2119"
    },
    {
      "date": "2026-02-02",
      "bid": "215.60",
      "ask": "215.80",
      "open": "209.00",
      "high": "216.60",
      "low": "206.40",
      "close": "216.40",
      "average": "214.545",
      "volume": "400869",
      "turnover": "86001612.2",
      "trades": "1609"
    },
    {
      "date": "2026-02-03",
      "bid": "221.00",
      "ask": "222.20",
      "open": "218.60",
      "high": "222.60",
      "low": "217.60",
      "close": "222.60",
      "average": "220.145",
      "volume": "720625",
      "turnover": "158607467.8",
      "trades": "2161"
    },
    {
      "date": "2026-02-04",
      "bid": "233.40",
      "ask": "234.00",
      "open": "222.20",
      "high": "234.60",
      "low": "221.80",
      "close": "232.60",
      "average": "231.6972",
      "volume": "695210",
      "turnover": "161031602.4",
      "trades": "1974"
    },
    {
      "date": "2026-02-05",
      "bid": "227.80",
      "ask": "228.00",
      "open": "232.60",
      "high": "236.20",
      "low": "225.60",
      "close": "228.80",
      "average": "229.1465",
      "volume": "496070",
      "turnover": "113674499",
      "trades": "1734"
    },
    {
      "date": "2026-02-06",
      "bid": "233.20",
      "ask": "233.60",
      "open": "227.80",
      "high": "234.00",
      "low": "225.00",
      "close": "234.00",
      "average": "232.635",
      "volume": "374445",
      "turnover": "87084816",
      "trades": "1261"
    },
    {
      "date": "2026-02-09",
      "bid": "232.20",
      "ask": "232.40",
      "open": "234.00",
      "high": "234.20",
      "low": "230.20",
      "close": "232.60",
      "average": "232.0333",
      "volume": "374977",
      "turnover": "87005404.3",
      "trades": "1045"
    },
    {
      "date": "2026-02-10",
      "bid": "234.00",
      "ask": "234.40",
      "open": "234.00",
      "high": "236.80",
      "low": "232.20",
      "close": "233.80",
      "average": "234.058",
      "volume": "272982",
      "turnover": "63892999.4",
      "trades": "975"
    },
    {
      "date": "2026-02-11",
      "bid": "231.20",
      "ask": "231.60",
      "open": "234.40",
      "high": "234.40",
      "low": "229.80",
      "close": "230.20",
      "average": "231.6168",
      "volume": "421289",
      "turnover": "97577342.5",
      "trades": "1048"
    },
    {
      "date": "2026-02-12",
      "bid": "227.20",
      "ask": "228.20",
      "open": "230.20",
      "high": "230.40",
      "low": "226.00",
      "close": "227.80",
      "average": "227.9016",
      "volume": "364953",
      "turnover": "83185996.5",
      "trades": "1097"
    },
    {
      "date": "2026-02-13",
      "bid": "226.80",
      "ask": "227.00",
      "open": "227.80",
      "high": "228.20",
      "low": "224.80",
      "close": "227.40",
      "average": "226.7564",
      "volume": "381784",
      "turnover": "86559269.3",
      "trades": "1013"
    },
    {
      "date": "2026-02-16",
      "bid": "223.20",
      "ask": "223.60",
      "open": "227.00",
      "high": "228.60",
      "low": "222.80",
      "close": "222.80",
      "average": "223.9136",
      "volume": "343002",
      "turnover": "76832540.76",
      "trades": "1047"
    },
    {
      "date": "2026-02-17",
      "bid": "223.60",
      "ask": "224.00",
      "open": "220.00",
      "high": "224.00",
      "low": "219.40",
      "close": "223.40",
      "average": "222.532",
      "volume": "306484",
      "turnover": "68180117",
      "trades": "1131"
    },
    {
      "date": "2026-02-18",
      "bid": "223.60",
      "ask": "224.00",
      "open": "223.60",
      "high": "225.00",
      "low": "220.20",
      "close": "224.60",
      "average": "224.4461",
      "volume": "503553",
      "turnover": "112995616.27",
      "trades": "1100"
    },
    {
      "date": "2026-02-19",
      "bid": "228.60",
      "ask": "229.00",
      "open": "225.00",
      "high": "229.80",
      "low": "222.80",
      "close": "228.20",
      "average": "226.2905",
      "volume": "669264",
      "turnover": "151519330.4",
      "trades": "1211"
    },
    {
      "date": "2026-02-20",
      "bid": "228.60",
      "ask": "228.80",
      "open": "228.20",
      "high": "230.60",
      "low": "225.80",
      "close": "230.40",
      "average": "229.3713",
      "volume": "345513",
      "turnover": "79229170.09",
      "trades": "1478"
    },
    {
      "date": "2026-02-23",
      "bid": "228.60",
      "ask": "229.80",
      "open": "229.20",
      "high": "231.20",
      "low": "226.20",
      "close": "229.80",
      "average": "229.3443",
      "volume": "584273",
      "turnover": "133992874.5",
      "trades": "1475"
    },
    {
      "date": "2026-02-24",
      "bid": "237.20",
      "ask": "237.40",
      "open": "228.60",
      "high": "238.20",
      "low": "228.40",
      "close": "235.80",
      "average": "236.0408",
      "volume": "843024",
      "turnover": "199005948.4",
      "trades": "1964"
    },
    {
      "date": "2026-02-25",
      "bid": "236.20",
      "ask": "236.60",
      "open": "235.80",
      "high": "237.40",
      "low": "233.80",
      "close": "234.60",
      "average": "235.5442",
      "volume": "1048884",
      "turnover": "247058972.44",
      "trades": "2369"
    },
    {
      "date": "2026-02-26",
      "bid": "233.00",
      "ask": "233.40",
      "open": "234.60",
      "high": "236.60",
      "low": "232.40",
      "close": "233.40",
      "average": "233.6682",
      "volume": "324885",
      "turnover": "75941056.59",
      "trades": "1313"
    },
    {
      "date": "2026-02-27",
      "bid": "236.00",
      "ask": "236.40",
      "open": "233.20",
      "high": "236.80",
      "low": "232.80",
      "close": "234.80",
      "average": "234.7146",
      "volume": "458018",
      "turnover": "107504824.4",
      "trades": "1254"
    },
    {
      "date": "2026-03-02",
      "bid": "226.20",
      "ask": "226.40",
      "open": "224.80",
      "high": "230.40",
      "low": "224.00",
      "close": "226.20",
      "average": "227.582",
      "volume": "438814",
      "turnover": "99477897.8",
      "trades": "1582"
    },
    {
      "date": "2026-03-03",
      "bid": "221.80",
      "ask": "222.00",
      "open": "221.40",
      "high": "222.40",
      "low": "218.00",
      "close": "220.80",
      "average": "220.6169",
      "volume": "440262",
      "turnover": "97114773.7",
      "trades": "1383"
    },
    {
      "date": "2026-03-04",
      "bid": "223.00",
      "ask": "223.20",
      "open": "221.60",
      "high": "226.20",
      "low": "220.80",
      "close": "223.40",
      "average": "223.3793",
      "volume": "405195",
      "turnover": "90516972.3",
      "trades": "1401"
    },
    {
      "date": "2026-03-05",
      "bid": "221.00",
      "ask": "221.20",
      "open": "222.80",
      "high": "224.40",
      "low": "220.00",
      "close": "221.80",
      "average": "221.9104",
      "volume": "288452",
      "turnover": "64016686.3",
      "trades": "1077"
    },
    {
      "date": "2026-03-06",
      "bid": "218.80",
      "ask": "219.00",
      "open": "224.20",
      "high": "225.40",
      "low": "216.00",
      "close": "219.20",
      "average": "219.2658",
      "volume": "436741",
      "turnover": "95765355.2",
      "trades": "1411"
    },
    {
      "date": "2026-03-09",
      "bid": "212.60",
      "ask": "213.00",
      "open": "213.00",
      "high": "216.00",
      "low": "211.00",
      "close": "212.80",
      "average": "213.0564",
      "volume": "316903",
      "turnover": "67522662.8",
      "trades": "1331"
    },
    {
      "date": "2026-03-10",
      "bid": "218.00",
      "ask": "218.20",
      "open": "220.20",
      "high": "220.40",
      "low": "217.00",
      "close": "217.40",
      "average": "218.1578",
      "volume": "281229",
      "turnover": "61355740.6",
      "trades": "1248"
    },
    {
      "date": "2026-03-11",
      "bid": "214.80",
      "ask": "215.40",
      "open": "217.20",
      "high": "217.60",
      "low": "213.80",
      "close": "216.00",
      "average": "215.8791",
      "volume": "228674",
      "turnover": "49390013.1",
      "trades": "991"
    },
    {
      "date": "2026-03-12",
      "bid": "216.80",
      "ask": "217.40",
      "open": "214.60",
      "high": "218.60",
      "low": "214.60",
      "close": "218.00",
      "average": "217.5432",
      "volume": "233989",
      "turnover": "50894453.9",
      "trades": "1014"
    },
    {
      "date": "2026-03-13",
      "bid": "212.60",
      "ask": "213.00",
      "open": "215.80",
      "high": "216.60",
      "low": "212.00",
      "close": "212.00",
      "average": "212.7626",
      "volume": "454205",
      "turnover": "96657373.5",
      "trades": "1331"
    },
    {
      "date": "2026-03-16",
      "bid": "211.20",
      "ask": "211.60",
      "open": "211.20",
      "high": "212.80",
      "low": "209.80",
      "close": "211.20",
      "average": "211.215",
      "volume": "189471",
      "turnover": "40018790",
      "trades": "840"
    },
    {
      "date": "2026-03-17",
      "bid": "210.40",
      "ask": "211.20",
      "open": "211.20",
      "high": "212.80",
      "low": "208.80",
      "close": "211.20",
      "average": "211.073",
      "volume": "184107",
      "turnover": "38850816.5",
      "trades": "771"
    },
    {
      "date": "2026-03-18",
      "bid": "212.80",
      "ask": "213.20",
      "open": "212.00",
      "high": "217.20",
      "low": "212.00",
      "close": "212.60",
      "average": "213.0586",
      "volume": "245080",
      "turnover": "52225184.2",
      "trades": "967"
    },
    {
      "date": "2026-03-19",
      "bid": "205.60",
      "ask": "206.00",
      "open": "208.60",
      "high": "210.20",
      "low": "204.60",
      "close": "204.60",
      "average": "205.4108",
      "volume": "292154",
      "turnover": "60043697.4",
      "trades": "1360"
    },
    {
      "date": "2026-03-20",
      "bid": "201.20",
      "ask": "201.80",
      "open": "205.00",
      "high": "205.80",
      "low": "200.60",
      "close": "200.60",
      "average": "201.3789",
      "volume": "528869",
      "turnover": "106515246.6",
      "trades": "2612"
    },
    {
      "date": "2026-03-23",
      "bid": "204.00",
      "ask": "204.40",
      "open": "196.00",
      "high": "207.80",
      "low": "194.00",
      "close": "204.40",
      "average": "202.6313",
      "volume": "323138",
      "turnover": "65507723.1",
      "trades": "1632"
    },
    {
      "date": "2026-03-24",
      "bid": "203.00",
      "ask": "203.40",
      "open": "205.80",
      "high": "206.80",
      "low": "202.20",
      "close": "203.20",
      "average": "203.3156",
      "volume": "219073",
      "turnover": "44538248.6",
      "trades": "1059"
    },
    {
      "date": "2026-03-25",
      "bid": "206.20",
      "ask": "206.80",
      "open": "205.80",
      "high": "207.80",
      "low": "203.40",
      "close": "206.60",
      "average": "206.2275",
      "volume": "315293",
      "turnover": "65012311",
      "trades": "1285"
    },
    {
      "date": "2026-03-26",
      "bid": "207.80",
      "ask": "208.20",
      "open": "206.20",
      "high": "209.20",
      "low": "204.60",
      "close": "207.80",
      "average": "207.6337",
      "volume": "313374",
      "turnover": "65064622.7",
      "trades": "1040"
    },
    {
      "date": "2026-03-27",
      "bid": "205.40",
      "ask": "205.80",
      "open": "208.40",
      "high": "209.20",
      "low": "205.00",
      "close": "205.60",
      "average": "206.5305",
      "volume": "495910",
      "turnover": "102430380.3",
      "trades": "1565"
    },
    {
      "date": "2026-03-30",
      "bid": "211.40",
      "ask": "211.60",
      "open": "207.00",
      "high": "211.80",
      "low": "202.20",
      "close": "210.60",
      "average": "209.9416",
      "volume": "487955",
      "turnover": "102420136.9",
      "trades": "1337"
    },
    {
      "date": "2026-03-31",
      "bid": "213.80",
      "ask": "214.00",
      "open": "211.40",
      "high": "215.40",
      "low": "211.00",
      "close": "214.40",
      "average": "214.2178",
      "volume": "362712",
      "turnover": "77698489.59",
      "trades": "1092"
    },
    {
      "date": "2026-04-01",
      "bid": "220.80",
      "ask": "221.20",
      "open": "219.60",
      "high": "222.40",
      "low": "218.60",
      "close": "220.20",
      "average": "220.1875",
      "volume": "427546",
      "turnover": "94142717.8",
      "trades": "1392"
    },
    {
      "date": "2026-04-02",
      "bid": "211.20",
      "ask": "211.80",
      "open": "214.20",
      "high": "215.00",
      "low": "211.00",
      "close": "211.40",
      "average": "211.7246",
      "volume": "153087",
      "turnover": "32415402",
      "trades": "753"
    },
    {
      "date": "2026-04-07",
      "bid": "212.00",
      "ask": "212.40",
      "open": "214.20",
      "high": "215.80",
      "low": "211.00",
      "close": "211.80",
      "average": "212.0563",
      "volume": "490052",
      "turnover": "103935409.5",
      "trades": "1205"
    },
    {
      "date": "2026-04-08",
      "bid": "219.20",
      "ask": "219.80",
      "open": "218.20",
      "high": "223.00",
      "low": "216.40",
      "close": "219.20",
      "average": "219.5761",
      "volume": "377918",
      "turnover": "82987994.4",
      "trades": "1299"
    },
    {
      "date": "2026-04-09",
      "bid": "219.00",
      "ask": "219.40",
      "open": "219.20",
      "high": "219.40",
      "low": "216.40",
      "close": "218.40",
      "average": "218.3575",
      "volume": "293350",
      "turnover": "64049690.2",
      "trades": "883"
    },
    {
      "date": "2026-04-10",
      "bid": "221.60",
      "ask": "222.20",
      "open": "217.40",
      "high": "223.60",
      "low": "217.00",
      "close": "221.20",
      "average": "221.0562",
      "volume": "368654",
      "turnover": "81491907.59",
      "trades": "1575"
    },
    {
      "date": "2026-04-13",
      "bid": "221.20",
      "ask": "221.60",
      "open": "220.00",
      "high": "222.00",
      "low": "218.00",
      "close": "222.00",
      "average": "221.7785",
      "volume": "347152",
      "turnover": "76985487.09",
      "trades": "739"
    },
    {
      "date": "2026-04-14",
      "bid": "224.80",
      "ask": "225.20",
      "open": "224.20",
      "high": "226.00",
      "low": "224.00",
      "close": "225.80",
      "average": "225.6079",
      "volume": "280716",
      "turnover": "63325331.3",
      "trades": "949"
    },
    {
      "date": "2026-04-15",
      "bid": "226.60",
      "ask": "227.00",
      "open": "226.20",
      "high": "228.00",
      "low": "225.80",
      "close": "227.00",
      "average": "227.0044",
      "volume": "460308",
      "turnover": "104493082.08",
      "trades": "916"
    },
    {
      "date": "2026-04-16",
      "bid": "235.00",
      "ask": "235.40",
      "open": "227.00",
      "high": "235.60",
      "low": "227.00",
      "close": "234.60",
      "average": "234.011",
      "volume": "371219",
      "turnover": "86866191.4",
      "trades": "1606"
    },
    {
      "date": "2026-04-17",
      "bid": "253.40",
      "ask": "253.80",
      "open": "240.00",
      "high": "254.60",
      "low": "240.00",
      "close": "254.60",
      "average": "252.4729",
      "volume": "844586",
      "turnover": "213113083.8",
      "trades": "2979"
    },
    {
      "date": "2026-04-20",
      "bid": "253.60",
      "ask": "253.80",
      "open": "252.20",
      "high": "256.40",
      "low": "251.80",
      "close": "253.40",
      "average": "253.745",
      "volume": "499537",
      "turnover": "126789820.7",
      "trades": "1922"
    },
    {
      "date": "2026-04-21",
      "bid": "252.20",
      "ask": "252.40",
      "open": "255.20",
      "high": "255.80",
      "low": "251.40",
      "close": "252.20",
      "average": "253.0956",
      "volume": "342923",
      "turnover": "86792968.4",
      "trades": "1410"
    },
    {
      "date": "2026-04-22",
      "bid": "249.40",
      "ask": "249.80",
      "open": "252.60",
      "high": "252.60",
      "low": "249.00",
      "close": "250.20",
      "average": "250.2693",
      "volume": "223761",
      "turnover": "56002364.7",
      "trades": "1234"
    },
    {
      "date": "2026-04-23",
      "bid": "250.40",
      "ask": "251.00",
      "open": "250.00",
      "high": "251.60",
      "low": "247.80",
      "close": "251.60",
      "average": "250.6993",
      "volume": "204939",
      "turnover": "51375012.7",
      "trades": "1297"
    },
    {
      "date": "2026-04-24",
      "bid": "214.40",
      "ask": "214.80",
      "open": "242.40",
      "high": "242.40",
      "low": "213.20",
      "close": "213.20",
      "average": "219.6721",
      "volume": "1450048",
      "turnover": "318546073.7",
      "trades": "6951"
    },
    {
      "date": "2026-04-27",
      "bid": "206.60",
      "ask": "206.80",
      "open": "212.80",
      "high": "214.00",
      "low": "204.60",
      "close": "204.60",
      "average": "207.4598",
      "volume": "997023",
      "turnover": "207067428.4",
      "trades": "3250"
    },
    {
      "date": "2026-04-28",
      "bid": "205.00",
      "ask": "205.40",
      "open": "204.80",
      "high": "210.60",
      "low": "204.00",
      "close": "204.20",
      "average": "206.2957",
      "volume": "910763",
      "turnover": "187920426",
      "trades": "3611"
    },
    {
      "date": "2026-04-29",
      "bid": "198.60",
      "ask": "198.80",
      "open": "204.80",
      "high": "207.00",
      "low": "198.20",
      "close": "198.40",
      "average": "200.5552",
      "volume": "862971",
      "turnover": "173128411.3",
      "trades": "3032"
    },
    {
      "date": "2026-04-30",
      "bid": "197.40",
      "ask": "197.50",
      "open": "195.00",
      "high": "197.50",
      "low": "194.10",
      "close": "197.20",
      "average": "195.1612",
      "volume": "1720075",
      "turnover": "335694411.1",
      "trades": "1712"
    },
    {
      "date": "2026-05-04",
      "bid": "197.20",
      "ask": "197.30",
      "open": "200.20",
      "high": "201.40",
      "low": "196.60",
      "close": "196.60",
      "average": "197.9604",
      "volume": "367347",
      "turnover": "72749521.75",
      "trades": "2200"
    },
    {
      "date": "2026-05-05",
      "bid": "195.30",
      "ask": "195.60",
      "open": "197.80",
      "high": "200.80",
      "low": "193.20",
      "close": "195.10",
      "average": "195.4338",
      "volume": "415399",
      "turnover": "81181913.59",
      "trades": "2384"
    },
    {
      "date": "2026-05-06",
      "bid": "199.50",
      "ask": "199.80",
      "open": "196.20",
      "high": "203.40",
      "low": "196.20",
      "close": "200.00",
      "average": "200.0839",
      "volume": "489688",
      "turnover": "97977814.5",
      "trades": "2009"
    },
    {
      "date": "2026-05-07",
      "bid": "199.50",
      "ask": "199.70",
      "open": "201.40",
      "high": "202.80",
      "low": "198.50",
      "close": "198.50",
      "average": "198.7872",
      "volume": "596409",
      "turnover": "118570628.6",
      "trades": "1556"
    },
    {
      "date": "2026-05-08",
      "bid": "197.30",
      "ask": "197.70",
      "open": "198.10",
      "high": "200.80",
      "low": "196.60",
      "close": "196.70",
      "average": "197.4512",
      "volume": "276931",
      "turnover": "54691270.95",
      "trades": "1507"
    },
    {
      "date": "2026-05-11",
      "bid": "194.10",
      "ask": "195.40",
      "open": "196.10",
      "high": "196.60",
      "low": "193.90",
      "close": "194.50",
      "average": "194.5967",
      "volume": "271067",
      "turnover": "52750264.95",
      "trades": "1730"
    },
    {
      "date": "2026-05-12",
      "bid": "192.50",
      "ask": "193.40",
      "open": "193.00",
      "high": "195.90",
      "low": "191.40",
      "close": "192.10",
      "average": "192.9977",
      "volume": "416111",
      "turnover": "80307631.9",
      "trades": "1581"
    },
    {
      "date": "2026-05-13",
      "bid": "192.00",
      "ask": "192.30",
      "open": "193.40",
      "high": "194.10",
      "low": "191.50",
      "close": "192.20",
      "average": "192.2362",
      "volume": "334152",
      "turnover": "64237953.35",
      "trades": "1138"
    },
    {
      "date": "2026-05-15",
      "bid": "190.20",
      "ask": "190.50",
      "open": "194.30",
      "high": "196.00",
      "low": "189.10",
      "close": "189.10",
      "average": "190.1458",
      "volume": "513416",
      "turnover": "97639831.3",
      "trades": "1710"
    },
    {
      "date": "2026-05-18",
      "bid": "191.30",
      "ask": "191.70",
      "open": "187.20",
      "high": "192.60",
      "low": "185.60",
      "close": "192.00",
      "average": "190.9059",
      "volume": "476671",
      "turnover": "90981016.9",
      "trades": "1864"
    },
    {
      "date": "2026-05-19",
      "bid": "195.50",
      "ask": "195.80",
      "open": "190.90",
      "high": "196.10",
      "low": "190.90",
      "close": "195.60",
      "average": "195.1977",
      "volume": "337538",
      "turnover": "65880012",
      "trades": "1452"
    },
    {
      "date": "2026-05-20",
      "bid": "200.20",
      "ask": "200.40",
      "open": "193.50",
      "high": "202.00",
      "low": "192.90",
      "close": "198.40",
      "average": "197.8762",
      "volume": "356190",
      "turnover": "70468616.95",
      "trades": "1642"
    },
    {
      "date": "2026-05-21",
      "bid": "198.10",
      "ask": "198.50",
      "open": "198.40",
      "high": "200.80",
      "low": "196.80",
      "close": "198.70",
      "average": "198.7286",
      "volume": "242892",
      "turnover": "48267295.65",
      "trades": "1315"
    },
    {
      "date": "2026-05-22",
      "bid": "199.70",
      "ask": "199.90",
      "open": "200.00",
      "high": "201.80",
      "low": "198.70",
      "close": "200.00",
      "average": "199.9652",
      "volume": "202462",
      "turnover": "40486006.25",
      "trades": "1330"
    },
    {
      "date": "2026-05-25",
      "bid": "204.60",
      "ask": "205.80",
      "open": "201.20",
      "high": "205.80",
      "low": "200.80",
      "close": "205.20",
      "average": "204.387",
      "volume": "158292",
      "turnover": "32350665.6",
      "trades": "1185"
    },
    {
      "date": "2026-05-26",
      "bid": "199.90",
      "ask": "200.40",
      "open": "202.40",
      "high": "202.80",
      "low": "199.40",
      "close": "200.00",
      "average": "200.1145",
      "volume": "744367",
      "turnover": "148868532.4",
      "trades": "1437"
    },
    {
      "date": "2026-05-27",
      "bid": "198.50",
      "ask": "198.90",
      "open": "199.90",
      "high": "202.80",
      "low": "197.10",
      "close": "197.10",
      "average": "198.928",
      "volume": "813426",
      "turnover": "161836133.19",
      "trades": "1618"
    },
    {
      "date": "2026-05-28",
      "bid": "193.20",
      "ask": "194.00",
      "open": "196.00",
      "high": "196.70",
      "low": "191.40",
      "close": "191.40",
      "average": "191.9106",
      "volume": "731360",
      "turnover": "140295213.55",
      "trades": "1865"
    },
    {
      "date": "2026-05-29",
      "bid": "195.40",
      "ask": "195.70",
      "open": "192.80",
      "high": "195.90",
      "low": "191.40",
      "close": "193.50",
      "average": "193.5183",
      "volume": "6728881",
      "turnover": "1302186182.34",
      "trades": "3021"
    },
    {
      "date": "2026-06-01",
      "bid": "186.90",
      "ask": "187.40",
      "open": "193.10",
      "high": "193.60",
      "low": "184.30",
      "close": "187.60",
      "average": "188.1454",
      "volume": "691611",
      "turnover": "130154384.4",
      "trades": "2898"
    },
    {
      "date": "2026-06-02",
      "bid": "186.40",
      "ask": "186.70",
      "open": "188.30",
      "high": "190.40",
      "low": "185.70",
      "close": "186.70",
      "average": "187.113",
      "volume": "648574",
      "turnover": "121416683.15",
      "trades": "2076"
    },
    {
      "date": "2026-06-03",
      "bid": "186.80",
      "ask": "187.00",
      "open": "185.00",
      "high": "188.20",
      "low": "184.90",
      "close": "188.20",
      "average": "187.682",
      "volume": "556753",
      "turnover": "104469700.05",
      "trades": "1734"
    },
    {
      "date": "2026-06-04",
      "bid": "191.60",
      "ask": "191.80",
      "open": "189.80",
      "high": "194.30",
      "low": "188.50",
      "close": "192.40",
      "average": "192.3554",
      "volume": "413193",
      "turnover": "79478054.65",
      "trades": "2344"
    },
    {
      "date": "2026-06-05",
      "bid": "193.10",
      "ask": "193.30",
      "open": "193.00",
      "high": "196.00",
      "low": "191.70",
      "close": "193.60",
      "average": "193.9255",
      "volume": "370857",
      "turnover": "71948993.95",
      "trades": "1506"
    },
    {
      "date": "2026-06-08",
      "bid": "193.90",
      "ask": "194.10",
      "open": "190.60",
      "high": "194.50",
      "low": "189.10",
      "close": "194.50",
      "average": "193.8482",
      "volume": "383467",
      "turnover": "74316082",
      "trades": "1324"
    },
    {
      "date": "2026-06-09",
      "bid": "193.40",
      "ask": "193.70",
      "open": "192.40",
      "high": "196.80",
      "low": "191.00",
      "close": "192.30",
      "average": "192.8089",
      "volume": "355523",
      "turnover": "68557275.7",
      "trades": "1449"
    },
    {
      "date": "2026-06-10",
      "bid": "190.80",
      "ask": "191.20",
      "open": "192.60",
      "high": "193.40",
      "low": "188.20",
      "close": "191.20",
      "average": "191.0789",
      "volume": "308051",
      "turnover": "58856790.22",
      "trades": "1536"
    },
    {
      "date": "2026-06-11",
      "bid": "187.60",
      "ask": "187.80",
      "open": "190.40",
      "high": "191.90",
      "low": "187.10",
      "close": "187.10",
      "average": "188.1065",
      "volume": "295291",
      "turnover": "55554151.15",
      "trades": "1571"
    },
    {
      "date": "2026-06-12",
      "bid": "189.70",
      "ask": "190.00",
      "open": "190.80",
      "high": "193.90",
      "low": "187.90",
      "close": "188.90",
      "average": "189.3292",
      "volume": "286357",
      "turnover": "54221305.25",
      "trades": "1822"
    },
    {
      "date": "2026-06-15",
      "bid": "192.20",
      "ask": "192.50",
      "open": "193.10",
      "high": "197.40",
      "low": "192.30",
      "close": "192.30",
      "average": "193.1054",
      "volume": "287790",
      "turnover": "55578220.55",
      "trades": "1163"
    },
    {
      "date": "2026-06-16",
      "bid": "192.70",
      "ask": "192.90",
      "open": "192.60",
      "high": "194.30",
      "low": "191.50",
      "close": "192.60",
      "average": "192.626",
      "volume": "251866",
      "turnover": "48515872.85",
      "trades": "1154"
    },
    {
      "date": "2026-06-17",
      "bid": "191.00",
      "ask": "191.60",
      "open": "192.30",
      "high": "194.40",
      "low": "189.80",
      "close": "190.90",
      "average": "191.2314",
      "volume": "338279",
      "turnover": "64697259.5",
      "trades": "1239"
    },
    {
      "date": "2026-06-18",
      "bid": "190.10",
      "ask": "190.50",
      "open": "190.00",
      "high": "191.50",
      "low": "186.70",
      "close": "189.10",
      "average": "189.0415",
      "volume": "1477922",
      "turnover": "279366915.3",
      "trades": "1742"
    },
    {
      "date": "2026-06-22",
      "bid": "186.40",
      "ask": "186.50",
      "open": "190.00",
      "high": "190.10",
      "low": "183.60",
      "close": "185.90",
      "average": "185.6634",
      "volume": "568091",
      "turnover": "105468437.2",
      "trades": "2090"
    },
    {
      "date": "2026-06-23",
      "bid": "182.00",
      "ask": "182.70",
      "open": "183.60",
      "high": "184.70",
      "low": "180.70",
      "close": "182.70",
      "average": "182.4484",
      "volume": "520077",
      "turnover": "94856081.75",
      "trades": "1925"
    },
    {
      "date": "2026-06-24",
      "bid": "188.70",
      "ask": "189.40",
      "open": "183.40",
      "high": "189.70",
      "low": "182.20",
      "close": "189.60",
      "average": "187.9638",
      "volume": "418388",
      "turnover": "78630117.25",
      "trades": "1414"
    },
    {
      "date": "2026-06-25",
      "bid": "191.30",
      "ask": "191.50",
      "open": "190.00",
      "high": "192.90",
      "low": "189.00",
      "close": "191.30",
      "average": "191.2615",
      "volume": "527143",
      "turnover": "100814343.7",
      "trades": "1425"
    },
    {
      "date": "2026-06-26",
      "bid": "197.20",
      "ask": "197.80",
      "open": "193.80",
      "high": "199.10",
      "low": "192.70",
      "close": "198.00",
      "average": "197.153",
      "volume": "469956",
      "turnover": "92643576.2",
      "trades": "2094"
    },
    {
      "date": "2026-06-29",
      "bid": "197.80",
      "ask": "198.00",
      "open": "197.80",
      "high": "199.80",
      "low": "196.70",
      "close": "197.80",
      "average": "198.0749",
      "volume": "254618",
      "turnover": "50434326.4",
      "trades": "1234"
    },
    {
      "date": "2026-06-30",
      "bid": "200.20",
      "ask": "200.60",
      "open": "198.00",
      "high": "201.20",
      "low": "196.70",
      "close": "200.40",
      "average": "200.2205",
      "volume": "658177",
      "turnover": "131772759.15",
      "trades": "1511"
    },
    {
      "date": "2026-07-01",
      "bid": "205.00",
      "ask": "205.20",
      "open": "201.40",
      "high": "205.40",
      "low": "200.80",
      "close": "204.40",
      "average": "204.0988",
      "volume": "420026",
      "turnover": "85714756.3",
      "trades": "1478"
    },
    {
      "date": "2026-07-02",
      "bid": "207.60",
      "ask": "208.00",
      "open": "203.80",
      "high": "209.20",
      "low": "202.20",
      "close": "207.80",
      "average": "207.3868",
      "volume": "317890",
      "turnover": "65910147.8",
      "trades": "1109"
    },
    {
      "date": "2026-07-03",
      "bid": "214.60",
      "ask": "215.00",
      "open": "208.80",
      "high": "215.40",
      "low": "208.80",
      "close": "213.80",
      "average": "213.5456",
      "volume": "492110",
      "turnover": "105079487.8",
      "trades": "1670"
    },
    {
      "date": "2026-07-06",
      "bid": "209.60",
      "ask": "210.00",
      "open": "214.00",
      "high": "215.00",
      "low": "209.20",
      "close": "209.60",
      "average": "210.17",
      "volume": "237456",
      "turnover": "49912448",
      "trades": "1048"
    },
    {
      "date": "2026-07-07",
      "bid": "207.80",
      "ask": "208.20",
      "open": "209.60",
      "high": "211.00",
      "low": "207.00",
      "close": "208.60",
      "average": "208.6611",
      "volume": "433790",
      "turnover": "90517032.1",
      "trades": "1370"
    },
    {
      "date": "2026-07-08",
      "bid": "199.30",
      "ask": "200.20",
      "open": "206.80",
      "high": "206.80",
      "low": "199.30",
      "close": "200.40",
      "average": "200.868",
      "volume": "241367",
      "turnover": "48489317",
      "trades": "1301"
    },
    {
      "date": "2026-07-09",
      "bid": "208.40",
      "ask": "208.80",
      "open": "204.00",
      "high": "209.60",
      "low": "203.00",
      "close": "208.80",
      "average": "208.4524",
      "volume": "509450",
      "turnover": "106181930.9",
      "trades": "1379"
    },
    {
      "date": "2026-07-10",
      "bid": "210.60",
      "ask": "211.00",
      "open": "208.20",
      "high": "212.00",
      "low": "207.40",
      "close": "210.40",
      "average": "210.2492",
      "volume": "328731",
      "turnover": "69114803.2",
      "trades": "1068"
    },
    {
      "date": "2026-07-13",
      "bid": "213.60",
      "ask": "214.20",
      "open": "209.00",
      "high": "214.20",
      "low": "207.80",
      "close": "214.20",
      "average": "213.7512",
      "volume": "470396",
      "turnover": "100543225.2",
      "trades": "1165"
    },
    {
      "date": "2026-07-14",
      "bid": "218.00",
      "ask": "218.60",
      "open": "212.00",
      "high": "219.00",
      "low": "212.00",
      "close": "218.60",
      "average": "218.1074",
      "volume": "1045457",
      "turnover": "227984272.3",
      "trades": "1734"
    },
    {
      "date": "2026-07-15",
      "bid": "217.00",
      "ask": "218.00",
      "open": "218.40",
      "high": "218.80",
      "low": "214.40",
      "close": "217.80",
      "average": "217.3317",
      "volume": "745459",
      "turnover": "162053457.55",
      "trades": "1346"
    },
    {
      "date": "2026-07-16",
      "bid": "256.60",
      "ask": "257.20",
      "open": "247.20",
      "high": "258.00",
      "low": "235.20",
      "close": "255.00",
      "average": "251.2405",
      "volume": "1181059",
      "turnover": "295421957",
      "trades": "4955"
    },
    {
      "date": "2026-07-17",
      "bid": "246.20",
      "ask": "247.20",
      "open": "253.00",
      "high": "253.00",
      "low": "245.20",
      "close": "248.20",
      "average": "248.1691",
      "volume": "553408",
      "turnover": "137337160.8",
      "trades": "2070"
    },
    {
      "date": "2026-07-20",
      "bid": "244.40",
      "ask": "244.80",
      "open": "248.20",
      "high": "251.60",
      "low": "243.60",
      "close": "243.80",
      "average": "244.8109",
      "volume": "356959",
      "turnover": "87413172.3",
      "trades": "1756"
    },
    {
      "date": "2026-07-21",
      "bid": "240.80",
      "ask": "241.00",
      "open": "244.40",
      "high": "245.20",
      "low": "237.20",
      "close": "241.20",
      "average": "240.9967",
      "volume": "677861",
      "turnover": "163346104.19",
      "trades": "1885"
    },
    {
      "date": "2026-07-22",
      "bid": "243.80",
      "ask": "244.20",
      "open": "242.00",
      "high": "246.80",
      "low": "239.60",
      "close": "246.20",
      "average": "245.7726",
      "volume": "370955",
      "turnover": "91167713.7",
      "trades": "1368"
    },
    {
      "date": "2026-07-23",
      "bid": "240.40",
      "ask": "240.80",
      "open": "246.00",
      "high": "246.00",
      "low": "240.20",
      "close": "240.40",
      "average": "240.8784",
      "volume": "279559",
      "turnover": "67364940",
      "trades": "1252"
    },
    {
      "date": "2026-07-24",
      "bid": "240.60",
      "ask": "240.80",
      "open": "239.20",
      "high": "242.80",
      "low": "238.20",
      "close": "242.40",
      "average": "241.6923",
      "volume": "427499",
      "turnover": "103313355.8",
      "trades": "1459"
    },
    {
      "date": "2026-07-27",
      "bid": "240.00",
      "ask": "240.40",
      "open": "243.60",
      "high": "244.40",
      "low": "240.00",
      "close": "240.40",
      "average": "241.1767",
      "volume": "419961",
      "turnover": "101287745.9",
      "trades": "1439"
    },
    {
      "date": "2026-07-28",
      "bid": "243.00",
      "ask": "243.40",
      "open": "240.00",
      "high": "244.20",
      "low": "240.00",
      "close": "244.20",
      "average": "243.1936",
      "volume": "384845",
      "turnover": "93583387.1",
      "trades": "1673"
    },
    {
      "date": "2026-07-29",
      "bid": "238.60",
      "ask": "239.00",
      "open": "244.60",
      "high": "244.60",
      "low": "237.60",
      "close": "239.00",
      "average": "239.9201",
      "volume": "425513",
      "turnover": "102090503.6",
      "trades": "1593"
    },
    {
      "date": "2026-07-30",
      "bid": "238.60",
      "ask": "239.00",
      "open": "237.40",
      "high": "242.00",
      "low": "237.20",
      "close": "237.80",
      "average": "239.0132",
      "volume": "297680",
      "turnover": "71155351.3",
      "trades": "1217"
    },
    {
      "date": "2026-07-31",
      "bid": "239.80",
      "ask": "240.00",
      "open": "240.00",
      "high": "241.20",
      "low": "238.20",
      "close": "238.80",
      "average": "238.9534",
      "volume": "367067",
      "turnover": "87714155",
      "trades": "1025"
    },
    {
      "date": "2026-08-03",
      "bid": "242.20",
      "ask": "242.60",
      "open": "240.00",
      "high": "245.40",
      "low": "240.00",
      "close": "242.80",
      "average": "242.7036",
      "volume": "378504",
      "turnover": "91864460.1",
      "trades": "1923"
    },
    {
      "date": "2026-08-04",
      "bid": "243.80",
      "ask": "244.40",
      "open": "243.00",
      "high": "245.00",
      "low": "242.00",
      "close": "244.00",
      "average": "243.8965",
      "volume": "202481",
      "turnover": "49383801.3",
      "trades": "1018"
    },
    {
      "date": "2026-08-05",
      "bid": "247.40",
      "ask": "247.60",
      "open": "243.80",
      "high": "248.60",
      "low": "243.00",
      "close": "248.60",
      "average": "247.9746",
      "volume": "425313",
      "turnover": "105457709.2",
      "trades": "1355"
    }
  ]
}