{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX156/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/lato-b?id=TX156",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX156",
    "asset_class": "SHARES",
    "isin": "SE0010100958",
    "symbol": "LATO B",
    "company": "Latour B",
    "market": null,
    "last_sale_price": "SEK 203.10",
    "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": "340.10",
      "ask": "340.50",
      "open": "337.00",
      "high": "340.50",
      "low": "335.50",
      "close": "340.30",
      "average": "337.8429",
      "volume": "296862",
      "turnover": "100273363.3",
      "trades": "5444"
    },
    {
      "date": "2021-08-03",
      "bid": "346.00",
      "ask": "346.10",
      "open": "340.50",
      "high": "346.70",
      "low": "338.50",
      "close": "346.50",
      "average": "344.4007",
      "volume": "319106",
      "turnover": "109896722.6",
      "trades": "5320"
    },
    {
      "date": "2021-08-04",
      "bid": "352.60",
      "ask": "353.00",
      "open": "347.20",
      "high": "353.70",
      "low": "347.20",
      "close": "352.00",
      "average": "351.3494",
      "volume": "417956",
      "turnover": "146852410.19",
      "trades": "5658"
    },
    {
      "date": "2021-08-05",
      "bid": "355.10",
      "ask": "355.40",
      "open": "352.00",
      "high": "358.20",
      "low": "351.90",
      "close": "354.80",
      "average": "355.7254",
      "volume": "290874",
      "turnover": "103472720.5",
      "trades": "5546"
    },
    {
      "date": "2021-08-06",
      "bid": "337.50",
      "ask": "337.60",
      "open": "353.90",
      "high": "353.90",
      "low": "336.80",
      "close": "337.30",
      "average": "343.3904",
      "volume": "552655",
      "turnover": "189772422.45",
      "trades": "8718"
    },
    {
      "date": "2021-08-09",
      "bid": "319.10",
      "ask": "319.50",
      "open": "336.20",
      "high": "336.60",
      "low": "317.80",
      "close": "320.00",
      "average": "323.6802",
      "volume": "889881",
      "turnover": "288100845.7",
      "trades": "13363"
    },
    {
      "date": "2021-08-10",
      "bid": "320.80",
      "ask": "321.00",
      "open": "320.00",
      "high": "325.90",
      "low": "320.00",
      "close": "322.20",
      "average": "322.9681",
      "volume": "427386",
      "turnover": "138032440.1",
      "trades": "6288"
    },
    {
      "date": "2021-08-11",
      "bid": "320.90",
      "ask": "321.10",
      "open": "323.00",
      "high": "324.20",
      "low": "317.20",
      "close": "321.40",
      "average": "320.2614",
      "volume": "429522",
      "turnover": "137558007.15",
      "trades": "5841"
    },
    {
      "date": "2021-08-12",
      "bid": "323.00",
      "ask": "323.20",
      "open": "321.50",
      "high": "323.90",
      "low": "316.20",
      "close": "323.90",
      "average": "320.9107",
      "volume": "234939",
      "turnover": "75391862.8",
      "trades": "3728"
    },
    {
      "date": "2021-08-13",
      "bid": "320.80",
      "ask": "321.00",
      "open": "323.90",
      "high": "324.70",
      "low": "318.30",
      "close": "321.00",
      "average": "320.6922",
      "volume": "268549",
      "turnover": "86121571.7",
      "trades": "3964"
    },
    {
      "date": "2021-08-16",
      "bid": "311.30",
      "ask": "311.50",
      "open": "318.10",
      "high": "318.10",
      "low": "308.60",
      "close": "312.50",
      "average": "311.2526",
      "volume": "597860",
      "turnover": "186086689.75",
      "trades": "9414"
    },
    {
      "date": "2021-08-17",
      "bid": "314.20",
      "ask": "314.30",
      "open": "311.20",
      "high": "317.60",
      "low": "310.10",
      "close": "314.00",
      "average": "314.0837",
      "volume": "421213",
      "turnover": "132298232.6",
      "trades": "5318"
    },
    {
      "date": "2021-08-18",
      "bid": "307.20",
      "ask": "307.30",
      "open": "314.00",
      "high": "315.50",
      "low": "304.30",
      "close": "308.10",
      "average": "308.4362",
      "volume": "674380",
      "turnover": "207991406.75",
      "trades": "7314"
    },
    {
      "date": "2021-08-19",
      "bid": "304.90",
      "ask": "305.20",
      "open": "303.80",
      "high": "307.30",
      "low": "300.60",
      "close": "304.90",
      "average": "303.4497",
      "volume": "543194",
      "turnover": "164821483.4",
      "trades": "7242"
    },
    {
      "date": "2021-08-20",
      "bid": "305.80",
      "ask": "305.90",
      "open": "302.00",
      "high": "307.40",
      "low": "299.70",
      "close": "305.70",
      "average": "304.4377",
      "volume": "376485",
      "turnover": "114614746.05",
      "trades": "5115"
    },
    {
      "date": "2021-08-23",
      "bid": "303.40",
      "ask": "303.90",
      "open": "314.20",
      "high": "319.00",
      "low": "303.40",
      "close": "304.50",
      "average": "307.8868",
      "volume": "375817",
      "turnover": "115705759.5",
      "trades": "5918"
    },
    {
      "date": "2021-08-24",
      "bid": "299.70",
      "ask": "300.00",
      "open": "305.00",
      "high": "307.50",
      "low": "295.50",
      "close": "299.30",
      "average": "299.4727",
      "volume": "488484",
      "turnover": "146287673.25",
      "trades": "6827"
    },
    {
      "date": "2021-08-25",
      "bid": "295.20",
      "ask": "295.40",
      "open": "299.30",
      "high": "302.50",
      "low": "290.00",
      "close": "296.30",
      "average": "297.2094",
      "volume": "353183",
      "turnover": "104972774.7",
      "trades": "6193"
    },
    {
      "date": "2021-08-26",
      "bid": "298.00",
      "ask": "298.20",
      "open": "294.50",
      "high": "299.80",
      "low": "293.50",
      "close": "298.50",
      "average": "297.3404",
      "volume": "230496",
      "turnover": "68534735.3",
      "trades": "4313"
    },
    {
      "date": "2021-08-27",
      "bid": "299.60",
      "ask": "299.80",
      "open": "298.00",
      "high": "300.00",
      "low": "295.00",
      "close": "300.00",
      "average": "297.8031",
      "volume": "286424",
      "turnover": "85294850.65",
      "trades": "4741"
    },
    {
      "date": "2021-08-30",
      "bid": "301.20",
      "ask": "301.40",
      "open": "300.20",
      "high": "304.20",
      "low": "297.80",
      "close": "301.40",
      "average": "301.0313",
      "volume": "264620",
      "turnover": "79665303.3",
      "trades": "4193"
    },
    {
      "date": "2021-08-31",
      "bid": "300.50",
      "ask": "300.80",
      "open": "301.80",
      "high": "305.20",
      "low": "298.70",
      "close": "300.30",
      "average": "301.1031",
      "volume": "390410",
      "turnover": "117554186.25",
      "trades": "4392"
    },
    {
      "date": "2021-09-01",
      "bid": "304.30",
      "ask": "304.50",
      "open": "302.20",
      "high": "304.90",
      "low": "301.20",
      "close": "304.40",
      "average": "303.4085",
      "volume": "294136",
      "turnover": "89242961.45",
      "trades": "5197"
    },
    {
      "date": "2021-09-02",
      "bid": "309.20",
      "ask": "309.60",
      "open": "305.00",
      "high": "313.60",
      "low": "304.90",
      "close": "308.80",
      "average": "310.0695",
      "volume": "341104",
      "turnover": "105770292.5",
      "trades": "5116"
    },
    {
      "date": "2021-09-03",
      "bid": "303.50",
      "ask": "303.80",
      "open": "308.80",
      "high": "308.80",
      "low": "301.40",
      "close": "303.30",
      "average": "304.6177",
      "volume": "300491",
      "turnover": "91531936.1",
      "trades": "5515"
    },
    {
      "date": "2021-09-06",
      "bid": "306.20",
      "ask": "306.40",
      "open": "303.30",
      "high": "307.20",
      "low": "300.90",
      "close": "305.90",
      "average": "304.5368",
      "volume": "249545",
      "turnover": "75996856.95",
      "trades": "4011"
    },
    {
      "date": "2021-09-07",
      "bid": "303.00",
      "ask": "303.30",
      "open": "305.90",
      "high": "307.00",
      "low": "299.70",
      "close": "302.80",
      "average": "302.5101",
      "volume": "259626",
      "turnover": "78537916.75",
      "trades": "4405"
    },
    {
      "date": "2021-09-08",
      "bid": "298.20",
      "ask": "298.60",
      "open": "301.40",
      "high": "301.40",
      "low": "294.20",
      "close": "298.20",
      "average": "297.4242",
      "volume": "339129",
      "turnover": "100859373.75",
      "trades": "5572"
    },
    {
      "date": "2021-09-09",
      "bid": "300.90",
      "ask": "301.30",
      "open": "297.00",
      "high": "303.20",
      "low": "295.00",
      "close": "300.30",
      "average": "299.854",
      "volume": "298177",
      "turnover": "89397394.15",
      "trades": "3921"
    },
    {
      "date": "2021-09-10",
      "bid": "299.90",
      "ask": "300.30",
      "open": "300.50",
      "high": "304.10",
      "low": "299.00",
      "close": "299.20",
      "average": "300.5995",
      "volume": "262821",
      "turnover": "79005582.95",
      "trades": "4294"
    },
    {
      "date": "2021-09-13",
      "bid": "291.00",
      "ask": "291.20",
      "open": "299.10",
      "high": "301.30",
      "low": "290.70",
      "close": "291.30",
      "average": "294.6479",
      "volume": "332877",
      "turnover": "98087877",
      "trades": "6188"
    },
    {
      "date": "2021-09-14",
      "bid": "293.50",
      "ask": "293.70",
      "open": "290.90",
      "high": "294.10",
      "low": "288.50",
      "close": "293.70",
      "average": "291.4974",
      "volume": "261332",
      "turnover": "76175926.2",
      "trades": "4086"
    },
    {
      "date": "2021-09-15",
      "bid": "287.10",
      "ask": "287.40",
      "open": "293.50",
      "high": "294.30",
      "low": "286.60",
      "close": "287.30",
      "average": "289.0818",
      "volume": "314571",
      "turnover": "90936184",
      "trades": "4549"
    },
    {
      "date": "2021-09-16",
      "bid": "291.30",
      "ask": "291.60",
      "open": "287.30",
      "high": "292.70",
      "low": "286.90",
      "close": "291.50",
      "average": "290.5921",
      "volume": "350084",
      "turnover": "101714534.9",
      "trades": "5289"
    },
    {
      "date": "2021-09-17",
      "bid": "290.20",
      "ask": "290.50",
      "open": "291.50",
      "high": "296.30",
      "low": "289.40",
      "close": "290.10",
      "average": "291.3974",
      "volume": "380224",
      "turnover": "110794281.65",
      "trades": "5447"
    },
    {
      "date": "2021-09-20",
      "bid": "281.00",
      "ask": "281.10",
      "open": "287.50",
      "high": "287.90",
      "low": "279.00",
      "close": "281.30",
      "average": "282.4109",
      "volume": "310053",
      "turnover": "87565902.4",
      "trades": "5969"
    },
    {
      "date": "2021-09-21",
      "bid": "282.60",
      "ask": "283.00",
      "open": "281.30",
      "high": "286.30",
      "low": "280.90",
      "close": "282.80",
      "average": "283.3566",
      "volume": "392913",
      "turnover": "111339396.05",
      "trades": "4907"
    },
    {
      "date": "2021-09-22",
      "bid": "283.10",
      "ask": "283.30",
      "open": "284.60",
      "high": "286.50",
      "low": "280.40",
      "close": "282.80",
      "average": "282.9493",
      "volume": "312375",
      "turnover": "88387175.2",
      "trades": "4397"
    },
    {
      "date": "2021-09-23",
      "bid": "289.50",
      "ask": "289.80",
      "open": "285.10",
      "high": "290.40",
      "low": "284.40",
      "close": "289.50",
      "average": "288.1736",
      "volume": "261111",
      "turnover": "75239487.84",
      "trades": "3600"
    },
    {
      "date": "2021-09-24",
      "bid": "285.60",
      "ask": "285.90",
      "open": "289.50",
      "high": "291.50",
      "low": "283.50",
      "close": "285.20",
      "average": "287.546",
      "volume": "372680",
      "turnover": "107162589.85",
      "trades": "5790"
    },
    {
      "date": "2021-09-27",
      "bid": "277.70",
      "ask": "277.90",
      "open": "286.90",
      "high": "288.10",
      "low": "276.80",
      "close": "276.80",
      "average": "280.4502",
      "volume": "312287",
      "turnover": "87594397.8",
      "trades": "6469"
    },
    {
      "date": "2021-09-28",
      "bid": "268.30",
      "ask": "268.70",
      "open": "276.80",
      "high": "276.80",
      "low": "265.20",
      "close": "267.60",
      "average": "268.9143",
      "volume": "415244",
      "turnover": "111676150.5",
      "trades": "6899"
    },
    {
      "date": "2021-09-29",
      "bid": "271.00",
      "ask": "271.30",
      "open": "267.60",
      "high": "274.50",
      "low": "267.60",
      "close": "270.80",
      "average": "272.1329",
      "volume": "408812",
      "turnover": "111262302.45",
      "trades": "5837"
    },
    {
      "date": "2021-09-30",
      "bid": "272.20",
      "ask": "272.60",
      "open": "272.40",
      "high": "277.60",
      "low": "270.20",
      "close": "272.40",
      "average": "272.8301",
      "volume": "321223",
      "turnover": "87637615",
      "trades": "3989"
    },
    {
      "date": "2021-10-01",
      "bid": "267.20",
      "ask": "267.50",
      "open": "268.10",
      "high": "270.40",
      "low": "265.80",
      "close": "267.10",
      "average": "267.7157",
      "volume": "290399",
      "turnover": "77746248.3",
      "trades": "5282"
    },
    {
      "date": "2021-10-04",
      "bid": "263.00",
      "ask": "263.50",
      "open": "267.00",
      "high": "268.70",
      "low": "261.90",
      "close": "263.10",
      "average": "265.1617",
      "volume": "262819",
      "turnover": "69699448.05",
      "trades": "4270"
    },
    {
      "date": "2021-10-05",
      "bid": "272.90",
      "ask": "273.30",
      "open": "263.40",
      "high": "273.10",
      "low": "263.30",
      "close": "272.90",
      "average": "269.0768",
      "volume": "389585",
      "turnover": "104824133.35",
      "trades": "5601"
    },
    {
      "date": "2021-10-06",
      "bid": "268.70",
      "ask": "268.90",
      "open": "271.70",
      "high": "271.70",
      "low": "265.00",
      "close": "269.00",
      "average": "268.1674",
      "volume": "281417",
      "turnover": "75456046.09",
      "trades": "4677"
    },
    {
      "date": "2021-10-07",
      "bid": "274.40",
      "ask": "274.60",
      "open": "271.90",
      "high": "274.80",
      "low": "268.00",
      "close": "273.50",
      "average": "271.9103",
      "volume": "266800",
      "turnover": "72545360.15",
      "trades": "3449"
    },
    {
      "date": "2021-10-08",
      "bid": "269.20",
      "ask": "269.50",
      "open": "274.00",
      "high": "274.50",
      "low": "267.60",
      "close": "269.10",
      "average": "269.5549",
      "volume": "158004",
      "turnover": "42591466.45",
      "trades": "2823"
    },
    {
      "date": "2021-10-11",
      "bid": "266.60",
      "ask": "267.10",
      "open": "268.80",
      "high": "268.80",
      "low": "262.80",
      "close": "267.20",
      "average": "266.2693",
      "volume": "266399",
      "turnover": "70919560.59",
      "trades": "3666"
    },
    {
      "date": "2021-10-12",
      "bid": "276.50",
      "ask": "276.90",
      "open": "264.30",
      "high": "277.00",
      "low": "263.80",
      "close": "276.00",
      "average": "273.5281",
      "volume": "345241",
      "turnover": "94419947.4",
      "trades": "4654"
    },
    {
      "date": "2021-10-13",
      "bid": "285.10",
      "ask": "285.50",
      "open": "276.60",
      "high": "285.80",
      "low": "272.30",
      "close": "285.00",
      "average": "282.8089",
      "volume": "351205",
      "turnover": "99335543",
      "trades": "4660"
    },
    {
      "date": "2021-10-14",
      "bid": "287.40",
      "ask": "287.80",
      "open": "287.00",
      "high": "290.00",
      "low": "284.60",
      "close": "287.10",
      "average": "286.923",
      "volume": "485621",
      "turnover": "139332040.85",
      "trades": "5792"
    },
    {
      "date": "2021-10-15",
      "bid": "293.10",
      "ask": "293.30",
      "open": "289.00",
      "high": "293.50",
      "low": "287.40",
      "close": "292.90",
      "average": "290.7311",
      "volume": "295213",
      "turnover": "85829375.9",
      "trades": "4550"
    },
    {
      "date": "2021-10-18",
      "bid": "291.30",
      "ask": "291.60",
      "open": "292.90",
      "high": "293.60",
      "low": "288.70",
      "close": "291.30",
      "average": "291.0063",
      "volume": "262265",
      "turnover": "76316757.34",
      "trades": "4151"
    },
    {
      "date": "2021-10-19",
      "bid": "295.80",
      "ask": "296.10",
      "open": "292.50",
      "high": "296.80",
      "low": "292.00",
      "close": "295.00",
      "average": "295.0494",
      "volume": "256221",
      "turnover": "75595815.84",
      "trades": "3895"
    },
    {
      "date": "2021-10-20",
      "bid": "296.80",
      "ask": "297.10",
      "open": "295.00",
      "high": "299.20",
      "low": "292.00",
      "close": "297.20",
      "average": "296.6747",
      "volume": "205070",
      "turnover": "60842184",
      "trades": "2812"
    },
    {
      "date": "2021-10-21",
      "bid": "303.00",
      "ask": "303.10",
      "open": "295.80",
      "high": "303.50",
      "low": "293.00",
      "close": "303.50",
      "average": "300.6416",
      "volume": "229740",
      "turnover": "69067731",
      "trades": "3522"
    },
    {
      "date": "2021-10-22",
      "bid": "306.50",
      "ask": "306.70",
      "open": "304.90",
      "high": "308.70",
      "low": "301.90",
      "close": "307.00",
      "average": "306.8595",
      "volume": "289891",
      "turnover": "88954733.8",
      "trades": "4207"
    },
    {
      "date": "2021-10-25",
      "bid": "311.70",
      "ask": "311.90",
      "open": "307.40",
      "high": "311.70",
      "low": "305.00",
      "close": "311.30",
      "average": "309.0192",
      "volume": "360218",
      "turnover": "111313824.2",
      "trades": "5867"
    },
    {
      "date": "2021-10-26",
      "bid": "311.30",
      "ask": "311.50",
      "open": "311.30",
      "high": "314.70",
      "low": "308.60",
      "close": "312.10",
      "average": "311.7537",
      "volume": "202428",
      "turnover": "63107117.9",
      "trades": "4753"
    },
    {
      "date": "2021-10-27",
      "bid": "311.30",
      "ask": "311.60",
      "open": "312.00",
      "high": "314.40",
      "low": "309.50",
      "close": "311.60",
      "average": "312.2926",
      "volume": "180432",
      "turnover": "56348216.05",
      "trades": "3888"
    },
    {
      "date": "2021-10-28",
      "bid": "313.90",
      "ask": "314.20",
      "open": "310.70",
      "high": "315.10",
      "low": "307.80",
      "close": "315.10",
      "average": "312.3234",
      "volume": "218041",
      "turnover": "68098584.4",
      "trades": "3701"
    },
    {
      "date": "2021-10-29",
      "bid": "311.20",
      "ask": "311.40",
      "open": "314.70",
      "high": "316.80",
      "low": "307.60",
      "close": "311.20",
      "average": "311.6397",
      "volume": "284598",
      "turnover": "88690614.7",
      "trades": "4794"
    },
    {
      "date": "2021-11-01",
      "bid": "313.30",
      "ask": "313.40",
      "open": "311.20",
      "high": "314.40",
      "low": "310.50",
      "close": "312.80",
      "average": "312.6054",
      "volume": "158729",
      "turnover": "49615821.7",
      "trades": "3397"
    },
    {
      "date": "2021-11-02",
      "bid": "317.00",
      "ask": "317.60",
      "open": "312.80",
      "high": "318.90",
      "low": "309.30",
      "close": "317.90",
      "average": "315.5256",
      "volume": "225433",
      "turnover": "71127745.65",
      "trades": "3457"
    },
    {
      "date": "2021-11-03",
      "bid": "327.50",
      "ask": "327.70",
      "open": "318.20",
      "high": "327.70",
      "low": "318.20",
      "close": "327.70",
      "average": "325.0053",
      "volume": "245520",
      "turnover": "79789033.8",
      "trades": "3442"
    },
    {
      "date": "2021-11-04",
      "bid": "326.80",
      "ask": "327.40",
      "open": "328.50",
      "high": "329.00",
      "low": "320.30",
      "close": "328.10",
      "average": "325.3071",
      "volume": "305355",
      "turnover": "99319874",
      "trades": "4664"
    },
    {
      "date": "2021-11-05",
      "bid": "329.00",
      "ask": "329.30",
      "open": "328.30",
      "high": "334.90",
      "low": "327.00",
      "close": "329.90",
      "average": "331.021",
      "volume": "162183",
      "turnover": "53686421.6",
      "trades": "2647"
    },
    {
      "date": "2021-11-08",
      "bid": "333.40",
      "ask": "333.70",
      "open": "330.40",
      "high": "336.20",
      "low": "329.10",
      "close": "334.30",
      "average": "332.722",
      "volume": "269934",
      "turnover": "89792767.6",
      "trades": "3936"
    },
    {
      "date": "2021-11-09",
      "bid": "329.10",
      "ask": "329.60",
      "open": "334.30",
      "high": "334.30",
      "low": "322.60",
      "close": "329.30",
      "average": "328.5019",
      "volume": "369186",
      "turnover": "121278629.2",
      "trades": "5897"
    },
    {
      "date": "2021-11-10",
      "bid": "327.60",
      "ask": "327.80",
      "open": "330.50",
      "high": "333.00",
      "low": "323.60",
      "close": "328.40",
      "average": "328.2372",
      "volume": "256193",
      "turnover": "84089958.09",
      "trades": "3955"
    },
    {
      "date": "2021-11-11",
      "bid": "329.10",
      "ask": "329.40",
      "open": "328.10",
      "high": "329.90",
      "low": "321.20",
      "close": "328.90",
      "average": "326.6692",
      "volume": "246598",
      "turnover": "80533988.9",
      "trades": "3574"
    },
    {
      "date": "2021-11-12",
      "bid": "340.60",
      "ask": "340.80",
      "open": "328.90",
      "high": "340.90",
      "low": "327.80",
      "close": "340.40",
      "average": "336.4532",
      "volume": "305754",
      "turnover": "102873055.5",
      "trades": "4319"
    },
    {
      "date": "2021-11-15",
      "bid": "345.10",
      "ask": "345.70",
      "open": "339.80",
      "high": "346.30",
      "low": "339.00",
      "close": "345.90",
      "average": "343.6461",
      "volume": "276747",
      "turnover": "95100532.3",
      "trades": "4562"
    },
    {
      "date": "2021-11-16",
      "bid": "348.00",
      "ask": "348.40",
      "open": "346.10",
      "high": "349.30",
      "low": "342.00",
      "close": "347.00",
      "average": "345.9306",
      "volume": "228893",
      "turnover": "79172946.8",
      "trades": "2992"
    },
    {
      "date": "2021-11-17",
      "bid": "351.10",
      "ask": "351.40",
      "open": "347.00",
      "high": "351.70",
      "low": "347.00",
      "close": "351.70",
      "average": "350.3016",
      "volume": "190488",
      "turnover": "66727988",
      "trades": "3309"
    },
    {
      "date": "2021-11-18",
      "bid": "354.20",
      "ask": "354.50",
      "open": "352.00",
      "high": "356.40",
      "low": "351.20",
      "close": "354.30",
      "average": "354.1397",
      "volume": "188462",
      "turnover": "66733871.45",
      "trades": "3319"
    },
    {
      "date": "2021-11-19",
      "bid": "358.60",
      "ask": "358.90",
      "open": "355.90",
      "high": "361.30",
      "low": "354.70",
      "close": "358.40",
      "average": "357.8975",
      "volume": "287856",
      "turnover": "103024725.45",
      "trades": "3920"
    },
    {
      "date": "2021-11-22",
      "bid": "347.60",
      "ask": "347.70",
      "open": "358.40",
      "high": "358.90",
      "low": "346.60",
      "close": "347.50",
      "average": "353.2392",
      "volume": "334332",
      "turnover": "118102432.6",
      "trades": "5596"
    },
    {
      "date": "2021-11-23",
      "bid": "334.70",
      "ask": "335.10",
      "open": "345.00",
      "high": "345.00",
      "low": "324.00",
      "close": "334.90",
      "average": "336.1368",
      "volume": "376295",
      "turnover": "126493683.55",
      "trades": "5992"
    },
    {
      "date": "2021-11-24",
      "bid": "335.60",
      "ask": "335.80",
      "open": "335.10",
      "high": "343.20",
      "low": "330.90",
      "close": "335.50",
      "average": "336.4279",
      "volume": "262305",
      "turnover": "88240189.6",
      "trades": "4621"
    },
    {
      "date": "2021-11-25",
      "bid": "345.50",
      "ask": "345.70",
      "open": "336.50",
      "high": "348.30",
      "low": "336.50",
      "close": "345.80",
      "average": "343.3341",
      "volume": "202271",
      "turnover": "69439352.15",
      "trades": "4039"
    },
    {
      "date": "2021-11-26",
      "bid": "336.60",
      "ask": "336.70",
      "open": "333.90",
      "high": "342.30",
      "low": "331.50",
      "close": "336.30",
      "average": "337.8564",
      "volume": "263980",
      "turnover": "89188935.3",
      "trades": "5155"
    },
    {
      "date": "2021-11-29",
      "bid": "342.00",
      "ask": "342.20",
      "open": "336.30",
      "high": "345.60",
      "low": "336.20",
      "close": "341.90",
      "average": "340.659",
      "volume": "264879",
      "turnover": "90239405.5",
      "trades": "4373"
    },
    {
      "date": "2021-11-30",
      "bid": "344.20",
      "ask": "344.40",
      "open": "339.90",
      "high": "353.10",
      "low": "336.00",
      "close": "341.20",
      "average": "342.7198",
      "volume": "784476",
      "turnover": "268929623.5",
      "trades": "7540"
    },
    {
      "date": "2021-12-01",
      "bid": "343.30",
      "ask": "343.70",
      "open": "344.40",
      "high": "344.40",
      "low": "335.30",
      "close": "342.40",
      "average": "340.7413",
      "volume": "326171",
      "turnover": "111121113.65",
      "trades": "5268"
    },
    {
      "date": "2021-12-02",
      "bid": "332.30",
      "ask": "332.60",
      "open": "337.30",
      "high": "340.80",
      "low": "329.10",
      "close": "332.40",
      "average": "333.5593",
      "volume": "414735",
      "turnover": "138342829",
      "trades": "5802"
    },
    {
      "date": "2021-12-03",
      "bid": "324.40",
      "ask": "324.70",
      "open": "334.00",
      "high": "337.20",
      "low": "324.20",
      "close": "325.30",
      "average": "328.7044",
      "volume": "367892",
      "turnover": "120951756.35",
      "trades": "4625"
    },
    {
      "date": "2021-12-06",
      "bid": "326.70",
      "ask": "327.00",
      "open": "327.20",
      "high": "330.30",
      "low": "320.80",
      "close": "326.90",
      "average": "325.7898",
      "volume": "248187",
      "turnover": "80824822.34",
      "trades": "3457"
    },
    {
      "date": "2021-12-07",
      "bid": "336.00",
      "ask": "336.50",
      "open": "329.20",
      "high": "339.30",
      "low": "328.40",
      "close": "336.00",
      "average": "335.2396",
      "volume": "240892",
      "turnover": "80734528.84",
      "trades": "3018"
    },
    {
      "date": "2021-12-08",
      "bid": "337.40",
      "ask": "337.80",
      "open": "336.00",
      "high": "344.80",
      "low": "335.40",
      "close": "337.30",
      "average": "339.2554",
      "volume": "299380",
      "turnover": "101614663.81",
      "trades": "3775"
    },
    {
      "date": "2021-12-09",
      "bid": "343.20",
      "ask": "343.60",
      "open": "338.40",
      "high": "343.90",
      "low": "337.90",
      "close": "343.30",
      "average": "340.9178",
      "volume": "224227",
      "turnover": "76440944.5",
      "trades": "2295"
    },
    {
      "date": "2021-12-10",
      "bid": "340.80",
      "ask": "341.00",
      "open": "341.20",
      "high": "343.30",
      "low": "336.90",
      "close": "341.00",
      "average": "339.9359",
      "volume": "269206",
      "turnover": "91509043.4",
      "trades": "3879"
    },
    {
      "date": "2021-12-13",
      "bid": "336.50",
      "ask": "336.90",
      "open": "342.00",
      "high": "347.50",
      "low": "336.00",
      "close": "337.00",
      "average": "340.6652",
      "volume": "246827",
      "turnover": "84054571.2",
      "trades": "3813"
    },
    {
      "date": "2021-12-14",
      "bid": "327.90",
      "ask": "328.30",
      "open": "338.30",
      "high": "342.60",
      "low": "327.60",
      "close": "329.10",
      "average": "334.0863",
      "volume": "249046",
      "turnover": "83247173.3",
      "trades": "3970"
    },
    {
      "date": "2021-12-15",
      "bid": "332.50",
      "ask": "332.90",
      "open": "329.40",
      "high": "334.40",
      "low": "329.10",
      "close": "332.70",
      "average": "332.169",
      "volume": "225874",
      "turnover": "75028431.4",
      "trades": "3142"
    },
    {
      "date": "2021-12-16",
      "bid": "339.10",
      "ask": "339.40",
      "open": "340.00",
      "high": "342.80",
      "low": "333.70",
      "close": "339.10",
      "average": "338.3875",
      "volume": "337310",
      "turnover": "114136361.55",
      "trades": "3394"
    },
    {
      "date": "2021-12-17",
      "bid": "337.30",
      "ask": "337.50",
      "open": "337.80",
      "high": "340.50",
      "low": "330.90",
      "close": "336.30",
      "average": "335.8211",
      "volume": "442563",
      "turnover": "148629474.4",
      "trades": "4156"
    },
    {
      "date": "2021-12-20",
      "bid": "334.90",
      "ask": "335.10",
      "open": "328.30",
      "high": "337.90",
      "low": "325.60",
      "close": "335.70",
      "average": "333.6675",
      "volume": "199029",
      "turnover": "66402085.6",
      "trades": "4063"
    },
    {
      "date": "2021-12-21",
      "bid": "338.00",
      "ask": "338.60",
      "open": "339.90",
      "high": "342.30",
      "low": "333.40",
      "close": "339.00",
      "average": "338.2378",
      "volume": "283016",
      "turnover": "95721925.05",
      "trades": "3502"
    },
    {
      "date": "2021-12-22",
      "bid": "340.50",
      "ask": "340.70",
      "open": "341.80",
      "high": "344.60",
      "low": "337.50",
      "close": "342.20",
      "average": "341.0469",
      "volume": "214302",
      "turnover": "73082419.05",
      "trades": "2970"
    },
    {
      "date": "2021-12-23",
      "bid": "350.90",
      "ask": "351.40",
      "open": "342.90",
      "high": "352.20",
      "low": "342.40",
      "close": "351.40",
      "average": "347.7521",
      "volume": "155964",
      "turnover": "54230297.2",
      "trades": "2996"
    },
    {
      "date": "2021-12-27",
      "bid": "357.60",
      "ask": "358.00",
      "open": "351.60",
      "high": "358.70",
      "low": "348.40",
      "close": "357.70",
      "average": "355.6121",
      "volume": "149730",
      "turnover": "53248971.35",
      "trades": "3568"
    },
    {
      "date": "2021-12-28",
      "bid": "364.00",
      "ask": "364.40",
      "open": "358.90",
      "high": "366.90",
      "low": "358.50",
      "close": "363.90",
      "average": "363.2025",
      "volume": "177073",
      "turnover": "64311677.15",
      "trades": "3398"
    },
    {
      "date": "2021-12-29",
      "bid": "368.60",
      "ask": "368.70",
      "open": "364.00",
      "high": "368.90",
      "low": "361.30",
      "close": "368.10",
      "average": "366.6889",
      "volume": "187488",
      "turnover": "68749530.4",
      "trades": "3149"
    },
    {
      "date": "2021-12-30",
      "bid": "369.90",
      "ask": "370.10",
      "open": "368.80",
      "high": "373.40",
      "low": "367.60",
      "close": "368.70",
      "average": "369.889",
      "volume": "186634",
      "turnover": "69033754.05",
      "trades": "3359"
    },
    {
      "date": "2022-01-03",
      "bid": "364.80",
      "ask": "365.10",
      "open": "370.00",
      "high": "372.40",
      "low": "362.60",
      "close": "364.40",
      "average": "366.1184",
      "volume": "267265",
      "turnover": "97845422.9",
      "trades": "4765"
    },
    {
      "date": "2022-01-04",
      "bid": "362.00",
      "ask": "362.20",
      "open": "365.80",
      "high": "369.10",
      "low": "360.00",
      "close": "362.50",
      "average": "363.4498",
      "volume": "253219",
      "turnover": "92034884.8",
      "trades": "4156"
    },
    {
      "date": "2022-01-05",
      "bid": "356.40",
      "ask": "356.90",
      "open": "362.80",
      "high": "364.70",
      "low": "353.00",
      "close": "353.00",
      "average": "356.0848",
      "volume": "197717",
      "turnover": "70409562.25",
      "trades": "2789"
    },
    {
      "date": "2022-01-07",
      "bid": "342.00",
      "ask": "342.40",
      "open": "348.30",
      "high": "349.00",
      "low": "339.00",
      "close": "342.80",
      "average": "343.2654",
      "volume": "386688",
      "turnover": "132726706",
      "trades": "6969"
    },
    {
      "date": "2022-01-10",
      "bid": "325.00",
      "ask": "325.10",
      "open": "344.40",
      "high": "345.00",
      "low": "323.70",
      "close": "325.00",
      "average": "331.1092",
      "volume": "356952",
      "turnover": "118193955",
      "trades": "6591"
    },
    {
      "date": "2022-01-11",
      "bid": "323.60",
      "ask": "323.80",
      "open": "326.20",
      "high": "332.50",
      "low": "321.30",
      "close": "323.00",
      "average": "324.1791",
      "volume": "346499",
      "turnover": "112322826.2",
      "trades": "5862"
    },
    {
      "date": "2022-01-12",
      "bid": "326.50",
      "ask": "327.00",
      "open": "326.50",
      "high": "328.70",
      "low": "320.20",
      "close": "327.00",
      "average": "325.7401",
      "volume": "231254",
      "turnover": "75328036.55",
      "trades": "3745"
    },
    {
      "date": "2022-01-13",
      "bid": "322.70",
      "ask": "323.20",
      "open": "327.00",
      "high": "327.10",
      "low": "320.20",
      "close": "322.00",
      "average": "323.5982",
      "volume": "216140",
      "turnover": "69945018.2",
      "trades": "3671"
    },
    {
      "date": "2022-01-14",
      "bid": "307.70",
      "ask": "307.90",
      "open": "320.00",
      "high": "320.00",
      "low": "306.20",
      "close": "307.20",
      "average": "312.2878",
      "volume": "418065",
      "turnover": "130543902.45",
      "trades": "6420"
    },
    {
      "date": "2022-01-17",
      "bid": "306.00",
      "ask": "306.40",
      "open": "307.70",
      "high": "308.00",
      "low": "299.90",
      "close": "305.20",
      "average": "305.0298",
      "volume": "314118",
      "turnover": "95821964.45",
      "trades": "4022"
    },
    {
      "date": "2022-01-18",
      "bid": "293.50",
      "ask": "293.90",
      "open": "303.50",
      "high": "303.50",
      "low": "291.30",
      "close": "293.80",
      "average": "294.9988",
      "volume": "339131",
      "turnover": "100064484.95",
      "trades": "6054"
    },
    {
      "date": "2022-01-19",
      "bid": "294.40",
      "ask": "294.60",
      "open": "290.40",
      "high": "300.60",
      "low": "287.00",
      "close": "295.00",
      "average": "295.3466",
      "volume": "364244",
      "turnover": "107582191.55",
      "trades": "5525"
    },
    {
      "date": "2022-01-20",
      "bid": "297.30",
      "ask": "297.70",
      "open": "295.00",
      "high": "298.50",
      "low": "288.50",
      "close": "297.10",
      "average": "295.253",
      "volume": "258214",
      "turnover": "76238866.34",
      "trades": "3899"
    },
    {
      "date": "2022-01-21",
      "bid": "290.10",
      "ask": "290.20",
      "open": "292.80",
      "high": "294.50",
      "low": "286.90",
      "close": "289.70",
      "average": "290.547",
      "volume": "258129",
      "turnover": "74999898.65",
      "trades": "3784"
    },
    {
      "date": "2022-01-24",
      "bid": "279.20",
      "ask": "279.50",
      "open": "287.20",
      "high": "287.90",
      "low": "273.10",
      "close": "278.90",
      "average": "278.8253",
      "volume": "576652",
      "turnover": "160782584.4",
      "trades": "8946"
    },
    {
      "date": "2022-01-25",
      "bid": "278.30",
      "ask": "278.70",
      "open": "279.90",
      "high": "284.50",
      "low": "276.00",
      "close": "279.50",
      "average": "279.973",
      "volume": "385023",
      "turnover": "107795213.2",
      "trades": "7144"
    },
    {
      "date": "2022-01-26",
      "bid": "286.40",
      "ask": "286.80",
      "open": "281.00",
      "high": "288.70",
      "low": "280.10",
      "close": "286.40",
      "average": "285.4567",
      "volume": "293381",
      "turnover": "83750713.8",
      "trades": "4540"
    },
    {
      "date": "2022-01-27",
      "bid": "278.10",
      "ask": "278.40",
      "open": "281.10",
      "high": "285.00",
      "low": "276.60",
      "close": "278.20",
      "average": "279.7608",
      "volume": "325730",
      "turnover": "91116682.84",
      "trades": "6060"
    },
    {
      "date": "2022-01-28",
      "bid": "277.30",
      "ask": "277.70",
      "open": "279.60",
      "high": "280.30",
      "low": "272.80",
      "close": "277.80",
      "average": "275.9148",
      "volume": "466020",
      "turnover": "128573342.1",
      "trades": "5994"
    },
    {
      "date": "2022-01-31",
      "bid": "288.40",
      "ask": "288.60",
      "open": "283.00",
      "high": "289.90",
      "low": "281.20",
      "close": "286.90",
      "average": "286.6725",
      "volume": "336675",
      "turnover": "96533105.05",
      "trades": "4333"
    },
    {
      "date": "2022-02-01",
      "bid": "294.60",
      "ask": "295.00",
      "open": "289.50",
      "high": "297.00",
      "low": "288.80",
      "close": "295.00",
      "average": "293.5864",
      "volume": "412476",
      "turnover": "121099579.7",
      "trades": "5564"
    },
    {
      "date": "2022-02-02",
      "bid": "297.50",
      "ask": "297.90",
      "open": "298.80",
      "high": "302.40",
      "low": "296.80",
      "close": "298.00",
      "average": "298.9284",
      "volume": "320603",
      "turnover": "95839626.1",
      "trades": "4442"
    },
    {
      "date": "2022-02-03",
      "bid": "290.10",
      "ask": "290.40",
      "open": "298.00",
      "high": "298.90",
      "low": "290.10",
      "close": "290.80",
      "average": "292.7448",
      "volume": "256524",
      "turnover": "75099046.9",
      "trades": "4062"
    },
    {
      "date": "2022-02-04",
      "bid": "284.70",
      "ask": "285.20",
      "open": "292.90",
      "high": "295.40",
      "low": "284.00",
      "close": "284.40",
      "average": "287.4911",
      "volume": "273854",
      "turnover": "78726386",
      "trades": "3373"
    },
    {
      "date": "2022-02-07",
      "bid": "282.10",
      "ask": "282.20",
      "open": "285.60",
      "high": "288.10",
      "low": "279.70",
      "close": "282.10",
      "average": "282.472",
      "volume": "287259",
      "turnover": "81140185.7",
      "trades": "3699"
    },
    {
      "date": "2022-02-08",
      "bid": "277.40",
      "ask": "277.80",
      "open": "282.10",
      "high": "282.90",
      "low": "275.40",
      "close": "277.80",
      "average": "278.6087",
      "volume": "219049",
      "turnover": "61037708.9",
      "trades": "2738"
    },
    {
      "date": "2022-02-09",
      "bid": "287.50",
      "ask": "287.90",
      "open": "280.50",
      "high": "289.90",
      "low": "280.00",
      "close": "287.50",
      "average": "286.8325",
      "volume": "165527",
      "turnover": "47486399.35",
      "trades": "2714"
    },
    {
      "date": "2022-02-10",
      "bid": "287.00",
      "ask": "287.40",
      "open": "289.20",
      "high": "290.60",
      "low": "282.70",
      "close": "287.10",
      "average": "286.5213",
      "volume": "232152",
      "turnover": "66479204.4",
      "trades": "3183"
    },
    {
      "date": "2022-02-11",
      "bid": "278.50",
      "ask": "278.90",
      "open": "280.00",
      "high": "282.60",
      "low": "273.00",
      "close": "277.30",
      "average": "277.1857",
      "volume": "348639",
      "turnover": "96663088.35",
      "trades": "4835"
    },
    {
      "date": "2022-02-14",
      "bid": "266.80",
      "ask": "267.10",
      "open": "269.50",
      "high": "269.50",
      "low": "255.00",
      "close": "266.80",
      "average": "263.3444",
      "volume": "547193",
      "turnover": "144110498.8",
      "trades": "7654"
    },
    {
      "date": "2022-02-15",
      "bid": "279.10",
      "ask": "279.40",
      "open": "266.80",
      "high": "280.10",
      "low": "265.30",
      "close": "278.20",
      "average": "276.0322",
      "volume": "394348",
      "turnover": "108853147.35",
      "trades": "4313"
    },
    {
      "date": "2022-02-16",
      "bid": "274.50",
      "ask": "274.60",
      "open": "278.20",
      "high": "279.60",
      "low": "272.80",
      "close": "274.30",
      "average": "275.4503",
      "volume": "227726",
      "turnover": "62729817.55",
      "trades": "2839"
    },
    {
      "date": "2022-02-17",
      "bid": "268.80",
      "ask": "268.90",
      "open": "275.00",
      "high": "277.70",
      "low": "268.30",
      "close": "269.90",
      "average": "272.542",
      "volume": "228089",
      "turnover": "62162150.25",
      "trades": "2342"
    },
    {
      "date": "2022-02-18",
      "bid": "259.50",
      "ask": "259.90",
      "open": "268.90",
      "high": "269.70",
      "low": "258.50",
      "close": "259.80",
      "average": "262.7191",
      "volume": "242566",
      "turnover": "63733937",
      "trades": "4044"
    },
    {
      "date": "2022-02-21",
      "bid": "255.90",
      "ask": "256.10",
      "open": "260.00",
      "high": "263.90",
      "low": "251.40",
      "close": "255.30",
      "average": "256.1521",
      "volume": "274483",
      "turnover": "70309590.25",
      "trades": "4197"
    },
    {
      "date": "2022-02-22",
      "bid": "262.40",
      "ask": "262.70",
      "open": "247.60",
      "high": "265.20",
      "low": "245.20",
      "close": "262.30",
      "average": "259.3608",
      "volume": "286976",
      "turnover": "74432131.9",
      "trades": "3716"
    },
    {
      "date": "2022-02-23",
      "bid": "254.60",
      "ask": "254.80",
      "open": "262.30",
      "high": "264.70",
      "low": "254.30",
      "close": "255.20",
      "average": "258.0908",
      "volume": "221966",
      "turnover": "57306480.9",
      "trades": "3109"
    },
    {
      "date": "2022-02-24",
      "bid": "255.20",
      "ask": "255.80",
      "open": "237.10",
      "high": "256.20",
      "low": "237.10",
      "close": "253.50",
      "average": "248.9818",
      "volume": "557358",
      "turnover": "138730149.19",
      "trades": "7421"
    },
    {
      "date": "2022-02-25",
      "bid": "261.20",
      "ask": "261.60",
      "open": "254.60",
      "high": "263.20",
      "low": "254.10",
      "close": "261.20",
      "average": "258.8853",
      "volume": "253536",
      "turnover": "65638437.25",
      "trades": "4774"
    },
    {
      "date": "2022-02-28",
      "bid": "264.20",
      "ask": "264.50",
      "open": "255.90",
      "high": "264.60",
      "low": "253.80",
      "close": "264.30",
      "average": "262.6922",
      "volume": "398089",
      "turnover": "104567159.45",
      "trades": "4215"
    },
    {
      "date": "2022-03-01",
      "bid": "260.90",
      "ask": "261.30",
      "open": "262.00",
      "high": "264.40",
      "low": "254.00",
      "close": "261.10",
      "average": "260.3826",
      "volume": "304621",
      "turnover": "79309053.65",
      "trades": "4465"
    },
    {
      "date": "2022-03-02",
      "bid": "266.10",
      "ask": "266.60",
      "open": "257.20",
      "high": "267.00",
      "low": "253.40",
      "close": "264.40",
      "average": "262.1405",
      "volume": "350435",
      "turnover": "91861848.75",
      "trades": "3782"
    },
    {
      "date": "2022-03-03",
      "bid": "262.80",
      "ask": "263.00",
      "open": "264.10",
      "high": "269.60",
      "low": "260.50",
      "close": "263.50",
      "average": "264.5206",
      "volume": "286429",
      "turnover": "75767111.05",
      "trades": "3623"
    },
    {
      "date": "2022-03-04",
      "bid": "256.20",
      "ask": "256.90",
      "open": "259.20",
      "high": "265.60",
      "low": "254.40",
      "close": "256.20",
      "average": "259.1872",
      "volume": "279404",
      "turnover": "72412639.3",
      "trades": "3591"
    },
    {
      "date": "2022-03-07",
      "bid": "259.20",
      "ask": "259.70",
      "open": "247.00",
      "high": "265.90",
      "low": "244.00",
      "close": "259.00",
      "average": "254.6552",
      "volume": "482133",
      "turnover": "122771285.5",
      "trades": "4943"
    },
    {
      "date": "2022-03-08",
      "bid": "255.50",
      "ask": "255.80",
      "open": "256.00",
      "high": "267.80",
      "low": "253.60",
      "close": "255.80",
      "average": "258.6949",
      "volume": "365298",
      "turnover": "94492971.6",
      "trades": "4038"
    },
    {
      "date": "2022-03-09",
      "bid": "269.10",
      "ask": "269.60",
      "open": "262.60",
      "high": "269.80",
      "low": "258.80",
      "close": "269.40",
      "average": "266.4271",
      "volume": "289616",
      "turnover": "77159768.4",
      "trades": "3089"
    },
    {
      "date": "2022-03-10",
      "bid": "267.10",
      "ask": "267.60",
      "open": "272.00",
      "high": "274.20",
      "low": "263.80",
      "close": "267.40",
      "average": "267.7654",
      "volume": "323940",
      "turnover": "86737876.65",
      "trades": "2982"
    },
    {
      "date": "2022-03-11",
      "bid": "271.10",
      "ask": "271.50",
      "open": "268.00",
      "high": "274.70",
      "low": "265.70",
      "close": "271.50",
      "average": "270.8806",
      "volume": "339939",
      "turnover": "92086317.6",
      "trades": "3056"
    },
    {
      "date": "2022-03-14",
      "bid": "279.60",
      "ask": "280.10",
      "open": "274.80",
      "high": "284.20",
      "low": "269.10",
      "close": "279.10",
      "average": "277.2043",
      "volume": "282767",
      "turnover": "78382020.25",
      "trades": "3526"
    },
    {
      "date": "2022-03-15",
      "bid": "275.40",
      "ask": "275.70",
      "open": "277.00",
      "high": "278.00",
      "low": "268.70",
      "close": "276.00",
      "average": "274.0532",
      "volume": "378379",
      "turnover": "103685449.2",
      "trades": "3145"
    },
    {
      "date": "2022-03-16",
      "bid": "293.40",
      "ask": "293.80",
      "open": "284.70",
      "high": "293.40",
      "low": "280.10",
      "close": "293.40",
      "average": "290.5523",
      "volume": "451341",
      "turnover": "131142385.95",
      "trades": "3482"
    },
    {
      "date": "2022-03-17",
      "bid": "297.80",
      "ask": "298.10",
      "open": "296.80",
      "high": "304.90",
      "low": "295.10",
      "close": "298.80",
      "average": "299.2933",
      "volume": "338272",
      "turnover": "101243036.85",
      "trades": "3568"
    },
    {
      "date": "2022-03-18",
      "bid": "302.60",
      "ask": "302.90",
      "open": "300.00",
      "high": "304.50",
      "low": "296.90",
      "close": "302.80",
      "average": "302.0223",
      "volume": "389072",
      "turnover": "117508211.35",
      "trades": "3529"
    },
    {
      "date": "2022-03-21",
      "bid": "301.40",
      "ask": "301.90",
      "open": "302.80",
      "high": "302.80",
      "low": "295.80",
      "close": "301.60",
      "average": "299.9207",
      "volume": "183706",
      "turnover": "55095076.7",
      "trades": "2659"
    },
    {
      "date": "2022-03-22",
      "bid": "294.50",
      "ask": "294.80",
      "open": "301.60",
      "high": "301.60",
      "low": "294.50",
      "close": "295.00",
      "average": "296.5591",
      "volume": "236151",
      "turnover": "69892930.05",
      "trades": "2028"
    },
    {
      "date": "2022-03-23",
      "bid": "289.10",
      "ask": "289.30",
      "open": "295.40",
      "high": "297.60",
      "low": "285.90",
      "close": "289.20",
      "average": "290.3794",
      "volume": "174758",
      "turnover": "50744651.75",
      "trades": "2547"
    },
    {
      "date": "2022-03-24",
      "bid": "283.80",
      "ask": "284.00",
      "open": "289.00",
      "high": "292.00",
      "low": "283.30",
      "close": "284.10",
      "average": "285.557",
      "volume": "206498",
      "turnover": "58971149.75",
      "trades": "2125"
    },
    {
      "date": "2022-03-25",
      "bid": "283.80",
      "ask": "284.00",
      "open": "284.10",
      "high": "291.20",
      "low": "281.80",
      "close": "284.10",
      "average": "286.0815",
      "volume": "179017",
      "turnover": "51177482.95",
      "trades": "2866"
    },
    {
      "date": "2022-03-28",
      "bid": "288.60",
      "ask": "288.90",
      "open": "284.10",
      "high": "289.10",
      "low": "281.00",
      "close": "288.40",
      "average": "285.755",
      "volume": "196352",
      "turnover": "56107767.1",
      "trades": "3076"
    },
    {
      "date": "2022-03-29",
      "bid": "302.50",
      "ask": "302.80",
      "open": "291.50",
      "high": "303.40",
      "low": "290.90",
      "close": "303.40",
      "average": "299.5946",
      "volume": "338754",
      "turnover": "101485108.25",
      "trades": "3641"
    },
    {
      "date": "2022-03-30",
      "bid": "303.20",
      "ask": "303.50",
      "open": "303.40",
      "high": "304.40",
      "low": "295.70",
      "close": "304.20",
      "average": "301.3111",
      "volume": "263053",
      "turnover": "79251915.65",
      "trades": "3618"
    },
    {
      "date": "2022-03-31",
      "bid": "299.60",
      "ask": "300.00",
      "open": "307.00",
      "high": "309.10",
      "low": "299.50",
      "close": "301.00",
      "average": "302.0883",
      "volume": "284205",
      "turnover": "85856554.65",
      "trades": "3254"
    },
    {
      "date": "2022-04-01",
      "bid": "302.30",
      "ask": "302.90",
      "open": "301.00",
      "high": "303.10",
      "low": "297.00",
      "close": "302.70",
      "average": "301.0283",
      "volume": "152859",
      "turnover": "46009804.9",
      "trades": "2557"
    },
    {
      "date": "2022-04-04",
      "bid": "304.10",
      "ask": "304.50",
      "open": "303.00",
      "high": "305.40",
      "low": "296.50",
      "close": "304.20",
      "average": "301.5529",
      "volume": "191135",
      "turnover": "57637219.1",
      "trades": "2803"
    },
    {
      "date": "2022-04-05",
      "bid": "307.10",
      "ask": "307.40",
      "open": "305.20",
      "high": "313.30",
      "low": "301.20",
      "close": "308.00",
      "average": "308.5801",
      "volume": "246718",
      "turnover": "76127779.5",
      "trades": "3209"
    },
    {
      "date": "2022-04-06",
      "bid": "298.70",
      "ask": "299.20",
      "open": "308.00",
      "high": "310.50",
      "low": "294.80",
      "close": "300.00",
      "average": "300.3251",
      "volume": "357982",
      "turnover": "107479996.6",
      "trades": "4037"
    },
    {
      "date": "2022-04-07",
      "bid": "302.90",
      "ask": "303.60",
      "open": "302.60",
      "high": "306.40",
      "low": "297.90",
      "close": "303.50",
      "average": "303.5762",
      "volume": "146195",
      "turnover": "44385449.1",
      "trades": "1927"
    },
    {
      "date": "2022-04-08",
      "bid": "297.80",
      "ask": "298.30",
      "open": "307.00",
      "high": "307.90",
      "low": "296.10",
      "close": "298.00",
      "average": "300.305",
      "volume": "169052",
      "turnover": "50777311.45",
      "trades": "2069"
    },
    {
      "date": "2022-04-11",
      "bid": "287.40",
      "ask": "288.00",
      "open": "297.10",
      "high": "298.70",
      "low": "287.10",
      "close": "287.90",
      "average": "291.83",
      "volume": "180796",
      "turnover": "52758676.05",
      "trades": "2334"
    },
    {
      "date": "2022-04-12",
      "bid": "291.50",
      "ask": "291.90",
      "open": "285.30",
      "high": "294.90",
      "low": "284.10",
      "close": "291.30",
      "average": "290.733",
      "volume": "145316",
      "turnover": "42245939.75",
      "trades": "1924"
    },
    {
      "date": "2022-04-13",
      "bid": "290.90",
      "ask": "291.50",
      "open": "291.30",
      "high": "293.10",
      "low": "286.30",
      "close": "291.10",
      "average": "290.1709",
      "volume": "118563",
      "turnover": "34397386.6",
      "trades": "1745"
    },
    {
      "date": "2022-04-14",
      "bid": "293.20",
      "ask": "293.40",
      "open": "292.10",
      "high": "295.00",
      "low": "288.90",
      "close": "292.00",
      "average": "292.7253",
      "volume": "72008",
      "turnover": "21078958",
      "trades": "968"
    },
    {
      "date": "2022-04-19",
      "bid": "286.20",
      "ask": "286.70",
      "open": "292.00",
      "high": "292.40",
      "low": "282.20",
      "close": "286.20",
      "average": "285.7556",
      "volume": "227413",
      "turnover": "64966242.85",
      "trades": "3316"
    },
    {
      "date": "2022-04-20",
      "bid": "284.40",
      "ask": "284.60",
      "open": "287.70",
      "high": "291.60",
      "low": "283.50",
      "close": "285.00",
      "average": "285.9031",
      "volume": "221845",
      "turnover": "63427291.2",
      "trades": "2966"
    },
    {
      "date": "2022-04-21",
      "bid": "282.30",
      "ask": "282.80",
      "open": "285.20",
      "high": "289.60",
      "low": "281.00",
      "close": "283.20",
      "average": "284.5515",
      "volume": "415917",
      "turnover": "118391756.75",
      "trades": "4495"
    },
    {
      "date": "2022-04-22",
      "bid": "276.20",
      "ask": "276.50",
      "open": "281.50",
      "high": "283.20",
      "low": "273.70",
      "close": "276.90",
      "average": "277.985",
      "volume": "289176",
      "turnover": "80387672.2",
      "trades": "3427"
    },
    {
      "date": "2022-04-25",
      "bid": "265.70",
      "ask": "265.90",
      "open": "273.00",
      "high": "274.50",
      "low": "264.10",
      "close": "265.80",
      "average": "267.2946",
      "volume": "350083",
      "turnover": "93582890.65",
      "trades": "4887"
    },
    {
      "date": "2022-04-26",
      "bid": "257.50",
      "ask": "257.60",
      "open": "268.00",
      "high": "269.70",
      "low": "256.50",
      "close": "257.70",
      "average": "262.4887",
      "volume": "262063",
      "turnover": "68784278.25",
      "trades": "3505"
    },
    {
      "date": "2022-04-27",
      "bid": "260.80",
      "ask": "261.00",
      "open": "257.80",
      "high": "264.80",
      "low": "256.10",
      "close": "260.50",
      "average": "260.7515",
      "volume": "257073",
      "turnover": "67038026.95",
      "trades": "3455"
    },
    {
      "date": "2022-04-28",
      "bid": "260.50",
      "ask": "260.90",
      "open": "262.70",
      "high": "266.30",
      "low": "259.40",
      "close": "261.30",
      "average": "262.0596",
      "volume": "317223",
      "turnover": "83133257.8",
      "trades": "3551"
    },
    {
      "date": "2022-04-29",
      "bid": "262.90",
      "ask": "263.30",
      "open": "261.30",
      "high": "268.30",
      "low": "259.00",
      "close": "263.10",
      "average": "264.2263",
      "volume": "309693",
      "turnover": "81855237.84",
      "trades": "3747"
    },
    {
      "date": "2022-05-02",
      "bid": "245.60",
      "ask": "245.80",
      "open": "261.80",
      "high": "261.80",
      "low": "225.00",
      "close": "244.00",
      "average": "246.9163",
      "volume": "534658",
      "turnover": "132069727.8",
      "trades": "7151"
    },
    {
      "date": "2022-05-03",
      "bid": "236.80",
      "ask": "237.10",
      "open": "246.00",
      "high": "248.80",
      "low": "232.40",
      "close": "237.60",
      "average": "237.5789",
      "volume": "433917",
      "turnover": "103034626.9",
      "trades": "5567"
    },
    {
      "date": "2022-05-04",
      "bid": "233.00",
      "ask": "233.40",
      "open": "238.50",
      "high": "238.50",
      "low": "229.20",
      "close": "233.30",
      "average": "233.7013",
      "volume": "336543",
      "turnover": "78648668.95",
      "trades": "4161"
    },
    {
      "date": "2022-05-05",
      "bid": "229.70",
      "ask": "230.20",
      "open": "237.50",
      "high": "241.20",
      "low": "229.60",
      "close": "229.90",
      "average": "234.6905",
      "volume": "238842",
      "turnover": "56086157.6",
      "trades": "2952"
    },
    {
      "date": "2022-05-06",
      "bid": "225.40",
      "ask": "225.60",
      "open": "228.90",
      "high": "232.10",
      "low": "221.90",
      "close": "225.50",
      "average": "226.4724",
      "volume": "329810",
      "turnover": "74699124.84",
      "trades": "3664"
    },
    {
      "date": "2022-05-09",
      "bid": "218.00",
      "ask": "218.40",
      "open": "223.30",
      "high": "225.00",
      "low": "216.00",
      "close": "216.70",
      "average": "218.9645",
      "volume": "284692",
      "turnover": "62325156",
      "trades": "4052"
    },
    {
      "date": "2022-05-10",
      "bid": "219.40",
      "ask": "219.80",
      "open": "219.00",
      "high": "226.70",
      "low": "218.00",
      "close": "218.80",
      "average": "221.4862",
      "volume": "320764",
      "turnover": "71076732.34",
      "trades": "4049"
    },
    {
      "date": "2022-05-11",
      "bid": "220.80",
      "ask": "221.30",
      "open": "218.80",
      "high": "221.40",
      "low": "214.10",
      "close": "220.80",
      "average": "218.4329",
      "volume": "330946",
      "turnover": "72309147.34",
      "trades": "3798"
    },
    {
      "date": "2022-05-12",
      "bid": "221.90",
      "ask": "222.20",
      "open": "217.20",
      "high": "223.20",
      "low": "215.10",
      "close": "222.10",
      "average": "219.3121",
      "volume": "298320",
      "turnover": "65418264.5",
      "trades": "3387"
    },
    {
      "date": "2022-05-13",
      "bid": "232.00",
      "ask": "232.20",
      "open": "223.20",
      "high": "234.10",
      "low": "222.90",
      "close": "232.10",
      "average": "230.0956",
      "volume": "304104",
      "turnover": "69972332.34",
      "trades": "3280"
    },
    {
      "date": "2022-05-16",
      "bid": "230.40",
      "ask": "230.60",
      "open": "232.60",
      "high": "236.70",
      "low": "229.10",
      "close": "230.90",
      "average": "231.919",
      "volume": "253265",
      "turnover": "58743721.1",
      "trades": "3007"
    },
    {
      "date": "2022-05-17",
      "bid": "234.00",
      "ask": "234.40",
      "open": "233.70",
      "high": "238.40",
      "low": "233.10",
      "close": "234.90",
      "average": "235.4818",
      "volume": "264507",
      "turnover": "62291212.3",
      "trades": "3488"
    },
    {
      "date": "2022-05-18",
      "bid": "228.00",
      "ask": "228.30",
      "open": "235.70",
      "high": "237.90",
      "low": "226.10",
      "close": "228.90",
      "average": "229.9738",
      "volume": "212876",
      "turnover": "48955210.3",
      "trades": "3301"
    },
    {
      "date": "2022-05-19",
      "bid": "230.70",
      "ask": "231.00",
      "open": "226.30",
      "high": "231.70",
      "low": "222.50",
      "close": "229.60",
      "average": "227.7278",
      "volume": "171327",
      "turnover": "39005741.9",
      "trades": "2025"
    },
    {
      "date": "2022-05-20",
      "bid": "227.40",
      "ask": "227.70",
      "open": "232.00",
      "high": "233.40",
      "low": "227.10",
      "close": "228.40",
      "average": "229.8542",
      "volume": "268558",
      "turnover": "61727991.3",
      "trades": "2436"
    },
    {
      "date": "2022-05-23",
      "bid": "230.00",
      "ask": "230.20",
      "open": "232.30",
      "high": "235.70",
      "low": "228.20",
      "close": "230.90",
      "average": "231.1763",
      "volume": "192055",
      "turnover": "44391470.95",
      "trades": "2607"
    },
    {
      "date": "2022-05-24",
      "bid": "226.10",
      "ask": "226.30",
      "open": "228.50",
      "high": "230.60",
      "low": "224.90",
      "close": "225.90",
      "average": "226.8695",
      "volume": "302072",
      "turnover": "68532869.84",
      "trades": "3321"
    },
    {
      "date": "2022-05-25",
      "bid": "227.20",
      "ask": "227.50",
      "open": "228.70",
      "high": "233.00",
      "low": "226.10",
      "close": "226.10",
      "average": "228.3407",
      "volume": "171342",
      "turnover": "39125563.2",
      "trades": "1990"
    },
    {
      "date": "2022-05-27",
      "bid": "239.80",
      "ask": "240.10",
      "open": "230.00",
      "high": "243.00",
      "low": "230.00",
      "close": "240.00",
      "average": "238.2835",
      "volume": "255545",
      "turnover": "60890525.9",
      "trades": "3708"
    },
    {
      "date": "2022-05-30",
      "bid": "247.20",
      "ask": "247.40",
      "open": "242.70",
      "high": "249.40",
      "low": "242.70",
      "close": "246.30",
      "average": "246.5878",
      "volume": "207854",
      "turnover": "51252782.45",
      "trades": "3032"
    },
    {
      "date": "2022-05-31",
      "bid": "241.80",
      "ask": "242.30",
      "open": "246.30",
      "high": "248.40",
      "low": "239.70",
      "close": "239.70",
      "average": "240.6751",
      "volume": "893476",
      "turnover": "215055527.6",
      "trades": "3801"
    },
    {
      "date": "2022-06-01",
      "bid": "234.50",
      "ask": "234.80",
      "open": "241.00",
      "high": "243.40",
      "low": "233.60",
      "close": "233.60",
      "average": "236.1224",
      "volume": "213002",
      "turnover": "50264527.45",
      "trades": "2629"
    },
    {
      "date": "2022-06-02",
      "bid": "247.90",
      "ask": "248.10",
      "open": "235.00",
      "high": "248.20",
      "low": "235.00",
      "close": "247.50",
      "average": "242.4273",
      "volume": "253180",
      "turnover": "61366463.95",
      "trades": "2369"
    },
    {
      "date": "2022-06-03",
      "bid": "238.80",
      "ask": "239.20",
      "open": "249.00",
      "high": "250.50",
      "low": "238.60",
      "close": "239.30",
      "average": "242.9473",
      "volume": "189622",
      "turnover": "46067445.75",
      "trades": "2486"
    },
    {
      "date": "2022-06-07",
      "bid": "235.50",
      "ask": "235.70",
      "open": "239.60",
      "high": "241.20",
      "low": "232.20",
      "close": "235.70",
      "average": "236.4295",
      "volume": "233624",
      "turnover": "55236006.45",
      "trades": "3113"
    },
    {
      "date": "2022-06-08",
      "bid": "237.90",
      "ask": "238.10",
      "open": "236.00",
      "high": "239.60",
      "low": "235.40",
      "close": "237.40",
      "average": "237.0637",
      "volume": "124074",
      "turnover": "29414052.3",
      "trades": "1624"
    },
    {
      "date": "2022-06-09",
      "bid": "228.90",
      "ask": "229.20",
      "open": "235.50",
      "high": "236.20",
      "low": "227.90",
      "close": "228.90",
      "average": "231.1025",
      "volume": "167650",
      "turnover": "38745559.9",
      "trades": "2397"
    },
    {
      "date": "2022-06-10",
      "bid": "219.70",
      "ask": "220.10",
      "open": "227.60",
      "high": "229.30",
      "low": "219.20",
      "close": "219.70",
      "average": "223.3194",
      "volume": "293677",
      "turnover": "65587520",
      "trades": "3123"
    },
    {
      "date": "2022-06-13",
      "bid": "217.80",
      "ask": "218.00",
      "open": "216.40",
      "high": "219.50",
      "low": "213.00",
      "close": "217.40",
      "average": "216.0308",
      "volume": "238615",
      "turnover": "51547555.95",
      "trades": "2782"
    },
    {
      "date": "2022-06-14",
      "bid": "208.70",
      "ask": "209.10",
      "open": "219.00",
      "high": "220.20",
      "low": "207.00",
      "close": "209.10",
      "average": "210.5427",
      "volume": "262965",
      "turnover": "55365473.75",
      "trades": "3265"
    },
    {
      "date": "2022-06-15",
      "bid": "212.10",
      "ask": "212.30",
      "open": "210.00",
      "high": "215.70",
      "low": "206.60",
      "close": "212.40",
      "average": "211.867",
      "volume": "359281",
      "turnover": "76120369.55",
      "trades": "2677"
    },
    {
      "date": "2022-06-16",
      "bid": "206.10",
      "ask": "206.40",
      "open": "211.80",
      "high": "212.60",
      "low": "203.00",
      "close": "205.80",
      "average": "205.8894",
      "volume": "320370",
      "turnover": "65960654.05",
      "trades": "3163"
    },
    {
      "date": "2022-06-17",
      "bid": "206.40",
      "ask": "206.70",
      "open": "206.50",
      "high": "212.90",
      "low": "204.60",
      "close": "205.70",
      "average": "206.8867",
      "volume": "326417",
      "turnover": "67535681.34",
      "trades": "2854"
    },
    {
      "date": "2022-06-20",
      "bid": "203.40",
      "ask": "203.60",
      "open": "206.00",
      "high": "209.70",
      "low": "201.10",
      "close": "203.90",
      "average": "205.0088",
      "volume": "141486",
      "turnover": "28997486.65",
      "trades": "1872"
    },
    {
      "date": "2022-06-21",
      "bid": "202.10",
      "ask": "202.50",
      "open": "205.00",
      "high": "208.50",
      "low": "201.20",
      "close": "201.80",
      "average": "203.6043",
      "volume": "216779",
      "turnover": "44148888",
      "trades": "1821"
    },
    {
      "date": "2022-06-22",
      "bid": "200.90",
      "ask": "201.20",
      "open": "200.10",
      "high": "201.70",
      "low": "194.90",
      "close": "201.20",
      "average": "198.8371",
      "volume": "192467",
      "turnover": "38269694.25",
      "trades": "2620"
    },
    {
      "date": "2022-06-23",
      "bid": "198.80",
      "ask": "199.25",
      "open": "199.90",
      "high": "201.70",
      "low": "194.05",
      "close": "198.70",
      "average": "197.8399",
      "volume": "181656",
      "turnover": "35938620.79",
      "trades": "3549"
    },
    {
      "date": "2022-06-27",
      "bid": "208.80",
      "ask": "209.10",
      "open": "206.50",
      "high": "211.30",
      "low": "204.50",
      "close": "209.00",
      "average": "208.3931",
      "volume": "240118",
      "turnover": "50038695.9",
      "trades": "2767"
    },
    {
      "date": "2022-06-28",
      "bid": "209.80",
      "ask": "210.30",
      "open": "210.10",
      "high": "212.40",
      "low": "207.10",
      "close": "209.90",
      "average": "210.0818",
      "volume": "156122",
      "turnover": "32797715.7",
      "trades": "2076"
    },
    {
      "date": "2022-06-29",
      "bid": "205.30",
      "ask": "205.80",
      "open": "207.40",
      "high": "208.10",
      "low": "202.00",
      "close": "205.00",
      "average": "204.9103",
      "volume": "196882",
      "turnover": "40344194.43",
      "trades": "2254"
    },
    {
      "date": "2022-06-30",
      "bid": "202.20",
      "ask": "202.50",
      "open": "202.10",
      "high": "203.60",
      "low": "198.70",
      "close": "202.30",
      "average": "201.3117",
      "volume": "264319",
      "turnover": "53214746.1",
      "trades": "2623"
    },
    {
      "date": "2022-07-01",
      "bid": "205.10",
      "ask": "205.40",
      "open": "200.60",
      "high": "206.20",
      "low": "198.95",
      "close": "205.60",
      "average": "203.9413",
      "volume": "211610",
      "turnover": "43153585",
      "trades": "2187"
    },
    {
      "date": "2022-07-04",
      "bid": "202.50",
      "ask": "202.80",
      "open": "206.90",
      "high": "209.00",
      "low": "202.60",
      "close": "203.30",
      "average": "204.6964",
      "volume": "124087",
      "turnover": "25399782.4",
      "trades": "1666"
    },
    {
      "date": "2022-07-05",
      "bid": "203.80",
      "ask": "204.30",
      "open": "204.80",
      "high": "208.80",
      "low": "199.70",
      "close": "204.10",
      "average": "203.6308",
      "volume": "248455",
      "turnover": "50574136.5",
      "trades": "2182"
    },
    {
      "date": "2022-07-06",
      "bid": "214.50",
      "ask": "214.80",
      "open": "207.60",
      "high": "215.20",
      "low": "205.70",
      "close": "215.20",
      "average": "212.8896",
      "volume": "198526",
      "turnover": "42254339.5",
      "trades": "1570"
    },
    {
      "date": "2022-07-07",
      "bid": "220.00",
      "ask": "220.30",
      "open": "216.30",
      "high": "222.80",
      "low": "214.30",
      "close": "220.00",
      "average": "219.0496",
      "volume": "213914",
      "turnover": "46855899.15",
      "trades": "2317"
    },
    {
      "date": "2022-07-08",
      "bid": "222.00",
      "ask": "222.10",
      "open": "220.30",
      "high": "222.40",
      "low": "217.00",
      "close": "222.00",
      "average": "220.818",
      "volume": "166747",
      "turnover": "36814274.79",
      "trades": "1783"
    },
    {
      "date": "2022-07-11",
      "bid": "217.30",
      "ask": "217.90",
      "open": "218.90",
      "high": "218.90",
      "low": "215.20",
      "close": "217.30",
      "average": "217.1829",
      "volume": "282139",
      "turnover": "61276412.75",
      "trades": "2863"
    },
    {
      "date": "2022-07-12",
      "bid": "223.80",
      "ask": "224.10",
      "open": "215.80",
      "high": "224.60",
      "low": "213.30",
      "close": "224.40",
      "average": "221.987",
      "volume": "158360",
      "turnover": "35153914.29",
      "trades": "1819"
    },
    {
      "date": "2022-07-13",
      "bid": "219.10",
      "ask": "219.40",
      "open": "223.50",
      "high": "224.00",
      "low": "215.90",
      "close": "218.80",
      "average": "220.1663",
      "volume": "165215",
      "turnover": "36376213.7",
      "trades": "1776"
    },
    {
      "date": "2022-07-14",
      "bid": "217.30",
      "ask": "217.50",
      "open": "218.30",
      "high": "218.40",
      "low": "213.50",
      "close": "216.80",
      "average": "216.3058",
      "volume": "175627",
      "turnover": "37988036.5",
      "trades": "1973"
    },
    {
      "date": "2022-07-15",
      "bid": "218.70",
      "ask": "218.90",
      "open": "219.40",
      "high": "219.40",
      "low": "211.90",
      "close": "218.60",
      "average": "216.4109",
      "volume": "121032",
      "turnover": "26192598.6",
      "trades": "1593"
    },
    {
      "date": "2022-07-18",
      "bid": "224.00",
      "ask": "224.20",
      "open": "220.30",
      "high": "224.70",
      "low": "218.10",
      "close": "224.70",
      "average": "223.2061",
      "volume": "163408",
      "turnover": "36473746.4",
      "trades": "1595"
    },
    {
      "date": "2022-07-19",
      "bid": "225.70",
      "ask": "226.20",
      "open": "223.80",
      "high": "226.40",
      "low": "218.50",
      "close": "225.70",
      "average": "223.6025",
      "volume": "132134",
      "turnover": "29545739.1",
      "trades": "1810"
    },
    {
      "date": "2022-07-20",
      "bid": "226.50",
      "ask": "226.80",
      "open": "228.50",
      "high": "230.70",
      "low": "225.20",
      "close": "226.50",
      "average": "227.6649",
      "volume": "162870",
      "turnover": "37079769",
      "trades": "2242"
    },
    {
      "date": "2022-07-21",
      "bid": "236.20",
      "ask": "236.70",
      "open": "226.50",
      "high": "237.20",
      "low": "226.30",
      "close": "237.20",
      "average": "234.7209",
      "volume": "281376",
      "turnover": "66045166.65",
      "trades": "2570"
    },
    {
      "date": "2022-07-22",
      "bid": "237.70",
      "ask": "237.90",
      "open": "239.90",
      "high": "239.90",
      "low": "234.30",
      "close": "238.70",
      "average": "237.9466",
      "volume": "115722",
      "turnover": "27535640.1",
      "trades": "1769"
    },
    {
      "date": "2022-07-25",
      "bid": "235.00",
      "ask": "235.10",
      "open": "238.70",
      "high": "239.00",
      "low": "235.00",
      "close": "235.70",
      "average": "237.0134",
      "volume": "130176",
      "turnover": "30853466.6",
      "trades": "2372"
    },
    {
      "date": "2022-07-26",
      "bid": "229.60",
      "ask": "229.90",
      "open": "235.70",
      "high": "237.60",
      "low": "229.60",
      "close": "229.90",
      "average": "232.5762",
      "volume": "122326",
      "turnover": "28454214.2",
      "trades": "1888"
    },
    {
      "date": "2022-07-27",
      "bid": "234.30",
      "ask": "234.50",
      "open": "230.80",
      "high": "238.00",
      "low": "229.70",
      "close": "233.80",
      "average": "234.4275",
      "volume": "133214",
      "turnover": "31229308.95",
      "trades": "2306"
    },
    {
      "date": "2022-07-28",
      "bid": "242.00",
      "ask": "242.30",
      "open": "236.10",
      "high": "243.90",
      "low": "236.10",
      "close": "242.80",
      "average": "241.6312",
      "volume": "160646",
      "turnover": "38816291.29",
      "trades": "2130"
    },
    {
      "date": "2022-07-29",
      "bid": "251.80",
      "ask": "252.20",
      "open": "244.90",
      "high": "252.30",
      "low": "244.30",
      "close": "251.70",
      "average": "249.045",
      "volume": "299102",
      "turnover": "74489383",
      "trades": "2932"
    },
    {
      "date": "2022-08-01",
      "bid": "246.60",
      "ask": "247.00",
      "open": "253.00",
      "high": "253.50",
      "low": "242.90",
      "close": "246.90",
      "average": "247.3556",
      "volume": "167667",
      "turnover": "41470495.04",
      "trades": "2677"
    },
    {
      "date": "2022-08-02",
      "bid": "241.00",
      "ask": "241.30",
      "open": "245.50",
      "high": "245.50",
      "low": "236.00",
      "close": "241.60",
      "average": "239.8514",
      "volume": "220725",
      "turnover": "52941480.3",
      "trades": "2471"
    },
    {
      "date": "2022-08-03",
      "bid": "245.20",
      "ask": "245.40",
      "open": "241.80",
      "high": "245.40",
      "low": "240.00",
      "close": "245.20",
      "average": "244.247",
      "volume": "118705",
      "turnover": "28993357.8",
      "trades": "1670"
    },
    {
      "date": "2022-08-04",
      "bid": "246.40",
      "ask": "246.80",
      "open": "247.20",
      "high": "248.40",
      "low": "243.10",
      "close": "246.50",
      "average": "246.0847",
      "volume": "137979",
      "turnover": "33954227.25",
      "trades": "1787"
    },
    {
      "date": "2022-08-05",
      "bid": "233.70",
      "ask": "233.90",
      "open": "247.10",
      "high": "248.40",
      "low": "233.50",
      "close": "234.00",
      "average": "237.8847",
      "volume": "149416",
      "turnover": "35540933.95",
      "trades": "2266"
    },
    {
      "date": "2022-08-08",
      "bid": "238.40",
      "ask": "238.70",
      "open": "236.30",
      "high": "240.90",
      "low": "234.30",
      "close": "238.90",
      "average": "238.3142",
      "volume": "156995",
      "turnover": "37414083.85",
      "trades": "1852"
    },
    {
      "date": "2022-08-09",
      "bid": "230.60",
      "ask": "231.00",
      "open": "238.80",
      "high": "239.50",
      "low": "229.60",
      "close": "230.60",
      "average": "232.3282",
      "volume": "141443",
      "turnover": "32862967.65",
      "trades": "1839"
    },
    {
      "date": "2022-08-10",
      "bid": "243.40",
      "ask": "243.50",
      "open": "230.00",
      "high": "243.50",
      "low": "226.50",
      "close": "242.90",
      "average": "237.3126",
      "volume": "222725",
      "turnover": "52864570.1",
      "trades": "2587"
    },
    {
      "date": "2022-08-11",
      "bid": "244.20",
      "ask": "244.40",
      "open": "243.50",
      "high": "246.00",
      "low": "239.30",
      "close": "243.50",
      "average": "243.1465",
      "volume": "112086",
      "turnover": "27250146.45",
      "trades": "1663"
    },
    {
      "date": "2022-08-12",
      "bid": "243.00",
      "ask": "243.30",
      "open": "243.70",
      "high": "247.80",
      "low": "241.50",
      "close": "241.80",
      "average": "242.8828",
      "volume": "168423",
      "turnover": "40911265.9",
      "trades": "2252"
    },
    {
      "date": "2022-08-15",
      "bid": "243.30",
      "ask": "243.90",
      "open": "243.00",
      "high": "250.30",
      "low": "241.50",
      "close": "243.20",
      "average": "245.0248",
      "volume": "181982",
      "turnover": "44589692.4",
      "trades": "1884"
    },
    {
      "date": "2022-08-16",
      "bid": "242.70",
      "ask": "243.00",
      "open": "244.00",
      "high": "244.00",
      "low": "239.70",
      "close": "243.30",
      "average": "242.3132",
      "volume": "135197",
      "turnover": "32759975.6",
      "trades": "1863"
    },
    {
      "date": "2022-08-17",
      "bid": "238.70",
      "ask": "239.00",
      "open": "243.30",
      "high": "244.80",
      "low": "235.80",
      "close": "239.10",
      "average": "239.3045",
      "volume": "224455",
      "turnover": "53621312.2",
      "trades": "1427"
    },
    {
      "date": "2022-08-18",
      "bid": "242.60",
      "ask": "242.90",
      "open": "238.70",
      "high": "244.80",
      "low": "236.90",
      "close": "242.50",
      "average": "241.9252",
      "volume": "116414",
      "turnover": "28163683.9",
      "trades": "1141"
    },
    {
      "date": "2022-08-19",
      "bid": "233.40",
      "ask": "233.70",
      "open": "240.10",
      "high": "240.80",
      "low": "233.20",
      "close": "233.30",
      "average": "235.8027",
      "volume": "168630",
      "turnover": "39764590.54",
      "trades": "1955"
    },
    {
      "date": "2022-08-22",
      "bid": "226.00",
      "ask": "226.20",
      "open": "232.80",
      "high": "235.70",
      "low": "226.10",
      "close": "226.60",
      "average": "228.3819",
      "volume": "192379",
      "turnover": "43937504.5",
      "trades": "2131"
    },
    {
      "date": "2022-08-23",
      "bid": "219.20",
      "ask": "220.80",
      "open": "224.90",
      "high": "231.70",
      "low": "217.10",
      "close": "218.40",
      "average": "221.9493",
      "volume": "282954",
      "turnover": "62804876.5",
      "trades": "2842"
    },
    {
      "date": "2022-08-24",
      "bid": "216.50",
      "ask": "217.00",
      "open": "219.00",
      "high": "220.30",
      "low": "213.50",
      "close": "216.00",
      "average": "216.9262",
      "volume": "383166",
      "turnover": "83126482.16",
      "trades": "2879"
    },
    {
      "date": "2022-08-25",
      "bid": "222.20",
      "ask": "222.50",
      "open": "217.80",
      "high": "225.10",
      "low": "215.40",
      "close": "222.30",
      "average": "221.333",
      "volume": "286912",
      "turnover": "63506696.65",
      "trades": "3625"
    },
    {
      "date": "2022-08-26",
      "bid": "213.00",
      "ask": "213.20",
      "open": "223.30",
      "high": "224.40",
      "low": "213.00",
      "close": "213.50",
      "average": "216.8373",
      "volume": "257353",
      "turnover": "55818613.6",
      "trades": "3523"
    },
    {
      "date": "2022-08-29",
      "bid": "210.00",
      "ask": "210.30",
      "open": "209.20",
      "high": "214.10",
      "low": "207.90",
      "close": "210.40",
      "average": "210.9933",
      "volume": "285947",
      "turnover": "60329023.7",
      "trades": "3749"
    },
    {
      "date": "2022-08-30",
      "bid": "214.20",
      "ask": "214.30",
      "open": "211.60",
      "high": "218.00",
      "low": "210.10",
      "close": "213.60",
      "average": "214.3689",
      "volume": "207281",
      "turnover": "44434251.35",
      "trades": "2883"
    },
    {
      "date": "2022-08-31",
      "bid": "210.30",
      "ask": "210.60",
      "open": "214.80",
      "high": "215.80",
      "low": "208.50",
      "close": "211.00",
      "average": "211.2996",
      "volume": "432230",
      "turnover": "91331931.75",
      "trades": "3461"
    },
    {
      "date": "2022-09-01",
      "bid": "202.00",
      "ask": "202.30",
      "open": "207.50",
      "high": "208.60",
      "low": "202.10",
      "close": "202.40",
      "average": "204.3809",
      "volume": "239593",
      "turnover": "48968240.65",
      "trades": "3254"
    },
    {
      "date": "2022-09-02",
      "bid": "208.20",
      "ask": "208.50",
      "open": "204.70",
      "high": "208.90",
      "low": "201.20",
      "close": "208.50",
      "average": "205.4897",
      "volume": "224937",
      "turnover": "46224137.1",
      "trades": "2424"
    },
    {
      "date": "2022-09-05",
      "bid": "203.70",
      "ask": "204.00",
      "open": "201.50",
      "high": "204.70",
      "low": "199.75",
      "close": "204.00",
      "average": "202.7438",
      "volume": "193469",
      "turnover": "39242193.5",
      "trades": "2639"
    },
    {
      "date": "2022-09-06",
      "bid": "205.90",
      "ask": "206.30",
      "open": "204.00",
      "high": "209.00",
      "low": "202.60",
      "close": "205.90",
      "average": "205.6319",
      "volume": "289584",
      "turnover": "59546248.45",
      "trades": "2030"
    },
    {
      "date": "2022-09-07",
      "bid": "205.30",
      "ask": "205.70",
      "open": "204.00",
      "high": "206.10",
      "low": "201.10",
      "close": "205.80",
      "average": "204.4911",
      "volume": "183286",
      "turnover": "37479542.2",
      "trades": "1969"
    },
    {
      "date": "2022-09-08",
      "bid": "205.50",
      "ask": "205.70",
      "open": "207.10",
      "high": "208.00",
      "low": "198.90",
      "close": "206.60",
      "average": "204.4148",
      "volume": "240112",
      "turnover": "49079457.25",
      "trades": "2592"
    },
    {
      "date": "2022-09-09",
      "bid": "207.50",
      "ask": "207.90",
      "open": "206.60",
      "high": "210.60",
      "low": "204.50",
      "close": "208.00",
      "average": "207.2334",
      "volume": "211482",
      "turnover": "43823371.6",
      "trades": "1887"
    },
    {
      "date": "2022-09-12",
      "bid": "211.50",
      "ask": "211.70",
      "open": "209.40",
      "high": "212.30",
      "low": "206.20",
      "close": "212.00",
      "average": "210.1813",
      "volume": "200921",
      "turnover": "42249615.04",
      "trades": "1733"
    },
    {
      "date": "2022-09-13",
      "bid": "203.60",
      "ask": "203.90",
      "open": "212.50",
      "high": "215.00",
      "low": "203.40",
      "close": "203.40",
      "average": "207.9813",
      "volume": "209790",
      "turnover": "43600724.8",
      "trades": "1868"
    },
    {
      "date": "2022-09-14",
      "bid": "200.50",
      "ask": "201.00",
      "open": "201.30",
      "high": "205.80",
      "low": "199.20",
      "close": "200.80",
      "average": "201.4293",
      "volume": "222984",
      "turnover": "44913978.63",
      "trades": "1940"
    },
    {
      "date": "2022-09-15",
      "bid": "197.70",
      "ask": "197.90",
      "open": "200.10",
      "high": "202.80",
      "low": "196.80",
      "close": "197.70",
      "average": "199.1815",
      "volume": "149559",
      "turnover": "29788307.6",
      "trades": "1426"
    },
    {
      "date": "2022-09-16",
      "bid": "194.90",
      "ask": "195.15",
      "open": "195.00",
      "high": "198.15",
      "low": "193.65",
      "close": "195.15",
      "average": "195.3691",
      "volume": "312800",
      "turnover": "61111468.48",
      "trades": "2671"
    },
    {
      "date": "2022-09-19",
      "bid": "193.10",
      "ask": "193.40",
      "open": "194.80",
      "high": "194.80",
      "low": "187.90",
      "close": "192.65",
      "average": "191.4111",
      "volume": "175963",
      "turnover": "33680775.93",
      "trades": "2244"
    },
    {
      "date": "2022-09-20",
      "bid": "186.15",
      "ask": "186.45",
      "open": "194.00",
      "high": "195.30",
      "low": "185.95",
      "close": "186.15",
      "average": "187.3765",
      "volume": "261223",
      "turnover": "48947094.33",
      "trades": "2644"
    },
    {
      "date": "2022-09-21",
      "bid": "190.75",
      "ask": "190.85",
      "open": "185.05",
      "high": "191.60",
      "low": "183.45",
      "close": "190.30",
      "average": "189.039",
      "volume": "188200",
      "turnover": "35573884.32",
      "trades": "1808"
    },
    {
      "date": "2022-09-22",
      "bid": "182.95",
      "ask": "183.05",
      "open": "185.70",
      "high": "189.55",
      "low": "182.55",
      "close": "182.75",
      "average": "185.0204",
      "volume": "224432",
      "turnover": "41532247.86",
      "trades": "2761"
    },
    {
      "date": "2022-09-23",
      "bid": "185.90",
      "ask": "186.10",
      "open": "182.90",
      "high": "187.10",
      "low": "179.40",
      "close": "186.40",
      "average": "183.9896",
      "volume": "341039",
      "turnover": "62742937.77",
      "trades": "3848"
    },
    {
      "date": "2022-09-26",
      "bid": "182.25",
      "ask": "182.35",
      "open": "185.30",
      "high": "189.20",
      "low": "182.30",
      "close": "182.30",
      "average": "184.879",
      "volume": "305287",
      "turnover": "56448931.35",
      "trades": "2983"
    },
    {
      "date": "2022-09-27",
      "bid": "182.30",
      "ask": "182.55",
      "open": "184.35",
      "high": "186.80",
      "low": "181.35",
      "close": "182.85",
      "average": "183.2803",
      "volume": "222634",
      "turnover": "40809112.69",
      "trades": "2867"
    },
    {
      "date": "2022-09-28",
      "bid": "184.20",
      "ask": "184.60",
      "open": "180.80",
      "high": "185.50",
      "low": "177.50",
      "close": "185.20",
      "average": "181.8037",
      "volume": "383030",
      "turnover": "69593230.06",
      "trades": "4078"
    },
    {
      "date": "2022-09-29",
      "bid": "179.50",
      "ask": "179.75",
      "open": "184.40",
      "high": "184.40",
      "low": "177.80",
      "close": "179.50",
      "average": "180.6168",
      "volume": "251490",
      "turnover": "45423252.08",
      "trades": "2840"
    },
    {
      "date": "2022-09-30",
      "bid": "186.25",
      "ask": "186.50",
      "open": "180.70",
      "high": "186.65",
      "low": "178.05",
      "close": "185.60",
      "average": "182.7621",
      "volume": "396131",
      "turnover": "72393865.52",
      "trades": "2975"
    },
    {
      "date": "2022-10-03",
      "bid": "187.50",
      "ask": "187.75",
      "open": "184.40",
      "high": "188.35",
      "low": "178.90",
      "close": "188.35",
      "average": "185.0347",
      "volume": "244898",
      "turnover": "45314576",
      "trades": "2284"
    },
    {
      "date": "2022-10-04",
      "bid": "194.25",
      "ask": "194.40",
      "open": "192.15",
      "high": "195.25",
      "low": "189.00",
      "close": "195.25",
      "average": "193.3158",
      "volume": "404292",
      "turnover": "77971434.9",
      "trades": "2399"
    },
    {
      "date": "2022-10-05",
      "bid": "186.10",
      "ask": "186.35",
      "open": "195.25",
      "high": "195.60",
      "low": "185.85",
      "close": "186.40",
      "average": "189.8028",
      "volume": "181085",
      "turnover": "34370692.11",
      "trades": "1956"
    },
    {
      "date": "2022-10-06",
      "bid": "183.50",
      "ask": "183.65",
      "open": "187.80",
      "high": "188.90",
      "low": "183.05",
      "close": "183.60",
      "average": "185.7017",
      "volume": "245049",
      "turnover": "45507497.55",
      "trades": "1983"
    },
    {
      "date": "2022-10-07",
      "bid": "172.80",
      "ask": "173.00",
      "open": "183.10",
      "high": "184.40",
      "low": "172.75",
      "close": "173.10",
      "average": "176.5788",
      "volume": "261989",
      "turnover": "46279180.04",
      "trades": "3340"
    },
    {
      "date": "2022-10-10",
      "bid": "171.75",
      "ask": "171.90",
      "open": "171.75",
      "high": "176.60",
      "low": "170.45",
      "close": "171.20",
      "average": "172.7027",
      "volume": "198154",
      "turnover": "34233884.26",
      "trades": "2083"
    },
    {
      "date": "2022-10-11",
      "bid": "170.05",
      "ask": "170.15",
      "open": "170.10",
      "high": "172.25",
      "low": "166.30",
      "close": "170.25",
      "average": "169.0217",
      "volume": "400129",
      "turnover": "67629185.01",
      "trades": "3398"
    },
    {
      "date": "2022-10-12",
      "bid": "174.15",
      "ask": "174.25",
      "open": "170.45",
      "high": "177.75",
      "low": "168.00",
      "close": "174.20",
      "average": "174.3694",
      "volume": "380729",
      "turnover": "66397320.3",
      "trades": "3500"
    },
    {
      "date": "2022-10-13",
      "bid": "173.00",
      "ask": "173.30",
      "open": "173.40",
      "high": "174.00",
      "low": "164.70",
      "close": "173.45",
      "average": "170.0553",
      "volume": "379729",
      "turnover": "64576987.48",
      "trades": "3779"
    },
    {
      "date": "2022-10-14",
      "bid": "176.75",
      "ask": "177.05",
      "open": "177.60",
      "high": "180.90",
      "low": "175.20",
      "close": "176.90",
      "average": "177.4448",
      "volume": "223074",
      "turnover": "39499584.49",
      "trades": "2026"
    },
    {
      "date": "2022-10-17",
      "bid": "184.05",
      "ask": "184.25",
      "open": "177.00",
      "high": "185.50",
      "low": "175.15",
      "close": "184.20",
      "average": "183.1585",
      "volume": "435614",
      "turnover": "79786418.9",
      "trades": "2041"
    },
    {
      "date": "2022-10-18",
      "bid": "186.90",
      "ask": "187.00",
      "open": "186.05",
      "high": "190.00",
      "low": "186.05",
      "close": "187.35",
      "average": "188.0003",
      "volume": "179511",
      "turnover": "33748140.08",
      "trades": "1768"
    },
    {
      "date": "2022-10-19",
      "bid": "179.00",
      "ask": "179.10",
      "open": "187.90",
      "high": "188.50",
      "low": "178.30",
      "close": "178.30",
      "average": "181.9218",
      "volume": "289493",
      "turnover": "52654644.52",
      "trades": "2393"
    },
    {
      "date": "2022-10-20",
      "bid": "181.80",
      "ask": "181.90",
      "open": "178.15",
      "high": "183.65",
      "low": "177.00",
      "close": "181.65",
      "average": "180.8209",
      "volume": "290565",
      "turnover": "52540183.95",
      "trades": "2152"
    },
    {
      "date": "2022-10-21",
      "bid": "180.00",
      "ask": "180.35",
      "open": "180.10",
      "high": "180.90",
      "low": "176.65",
      "close": "179.75",
      "average": "179.2114",
      "volume": "192842",
      "turnover": "34558216.31",
      "trades": "2014"
    },
    {
      "date": "2022-10-24",
      "bid": "184.75",
      "ask": "184.95",
      "open": "184.70",
      "high": "185.05",
      "low": "180.50",
      "close": "185.00",
      "average": "182.7673",
      "volume": "246467",
      "turnover": "45036246.49",
      "trades": "2371"
    },
    {
      "date": "2022-10-25",
      "bid": "192.75",
      "ask": "193.15",
      "open": "186.00",
      "high": "193.70",
      "low": "182.35",
      "close": "192.10",
      "average": "188.2132",
      "volume": "335494",
      "turnover": "63107822.75",
      "trades": "3744"
    },
    {
      "date": "2022-10-26",
      "bid": "192.15",
      "ask": "192.30",
      "open": "192.10",
      "high": "194.95",
      "low": "189.15",
      "close": "192.80",
      "average": "191.923",
      "volume": "294361",
      "turnover": "56494204.78",
      "trades": "2766"
    },
    {
      "date": "2022-10-27",
      "bid": "192.00",
      "ask": "192.05",
      "open": "192.80",
      "high": "193.25",
      "low": "188.45",
      "close": "191.80",
      "average": "191.273",
      "volume": "276544",
      "turnover": "52894592.16",
      "trades": "2958"
    },
    {
      "date": "2022-10-28",
      "bid": "190.20",
      "ask": "190.35",
      "open": "188.90",
      "high": "191.80",
      "low": "186.00",
      "close": "190.30",
      "average": "189.3697",
      "volume": "183488",
      "turnover": "34747323.93",
      "trades": "2373"
    },
    {
      "date": "2022-10-31",
      "bid": "186.35",
      "ask": "186.70",
      "open": "191.00",
      "high": "191.15",
      "low": "185.05",
      "close": "186.75",
      "average": "187.0256",
      "volume": "265585",
      "turnover": "49671370.3",
      "trades": "2400"
    },
    {
      "date": "2022-11-01",
      "bid": "186.70",
      "ask": "186.90",
      "open": "188.25",
      "high": "192.60",
      "low": "185.95",
      "close": "187.10",
      "average": "188.9943",
      "volume": "282097",
      "turnover": "53314729.78",
      "trades": "3148"
    },
    {
      "date": "2022-11-02",
      "bid": "183.90",
      "ask": "183.95",
      "open": "187.90",
      "high": "187.95",
      "low": "182.85",
      "close": "183.80",
      "average": "184.2491",
      "volume": "425271",
      "turnover": "78355885.8",
      "trades": "2437"
    },
    {
      "date": "2022-11-03",
      "bid": "181.40",
      "ask": "181.55",
      "open": "181.90",
      "high": "182.90",
      "low": "178.95",
      "close": "181.40",
      "average": "181.0036",
      "volume": "242770",
      "turnover": "43941888.2",
      "trades": "2671"
    },
    {
      "date": "2022-11-04",
      "bid": "184.55",
      "ask": "184.75",
      "open": "182.50",
      "high": "185.45",
      "low": "181.35",
      "close": "184.90",
      "average": "183.955",
      "volume": "108166",
      "turnover": "19897678",
      "trades": "1273"
    },
    {
      "date": "2022-11-07",
      "bid": "187.85",
      "ask": "187.95",
      "open": "184.90",
      "high": "188.65",
      "low": "182.65",
      "close": "188.15",
      "average": "186.9574",
      "volume": "261328",
      "turnover": "48857195.15",
      "trades": "2764"
    },
    {
      "date": "2022-11-08",
      "bid": "194.90",
      "ask": "195.25",
      "open": "188.05",
      "high": "196.30",
      "low": "184.45",
      "close": "195.00",
      "average": "190.9079",
      "volume": "291558",
      "turnover": "55656559.47",
      "trades": "3089"
    },
    {
      "date": "2022-11-09",
      "bid": "205.70",
      "ask": "206.00",
      "open": "199.40",
      "high": "206.00",
      "low": "197.55",
      "close": "205.50",
      "average": "202.2238",
      "volume": "595501",
      "turnover": "120420078.43",
      "trades": "4715"
    },
    {
      "date": "2022-11-10",
      "bid": "217.10",
      "ask": "217.40",
      "open": "203.80",
      "high": "218.90",
      "low": "196.25",
      "close": "217.10",
      "average": "210.5683",
      "volume": "677874",
      "turnover": "142082609.69",
      "trades": "5658"
    },
    {
      "date": "2022-11-11",
      "bid": "222.90",
      "ask": "223.00",
      "open": "219.00",
      "high": "225.00",
      "low": "215.50",
      "close": "222.80",
      "average": "220.1978",
      "volume": "401305",
      "turnover": "88366294.7",
      "trades": "3748"
    },
    {
      "date": "2022-11-14",
      "bid": "223.50",
      "ask": "223.60",
      "open": "224.00",
      "high": "225.70",
      "low": "219.70",
      "close": "223.70",
      "average": "224.1546",
      "volume": "744847",
      "turnover": "166977546.15",
      "trades": "3260"
    },
    {
      "date": "2022-11-15",
      "bid": "218.70",
      "ask": "218.90",
      "open": "224.60",
      "high": "225.10",
      "low": "215.20",
      "close": "217.80",
      "average": "218.4246",
      "volume": "400025",
      "turnover": "87366313",
      "trades": "2707"
    },
    {
      "date": "2022-11-16",
      "bid": "206.50",
      "ask": "207.90",
      "open": "217.80",
      "high": "219.70",
      "low": "206.50",
      "close": "206.80",
      "average": "210.7747",
      "volume": "241953",
      "turnover": "50992307.4",
      "trades": "3028"
    },
    {
      "date": "2022-11-17",
      "bid": "205.30",
      "ask": "205.70",
      "open": "207.00",
      "high": "210.50",
      "low": "204.70",
      "close": "205.40",
      "average": "206.6811",
      "volume": "159881",
      "turnover": "33045218.6",
      "trades": "1848"
    },
    {
      "date": "2022-11-18",
      "bid": "209.50",
      "ask": "209.80",
      "open": "206.20",
      "high": "213.00",
      "low": "204.40",
      "close": "209.70",
      "average": "209.6502",
      "volume": "159709",
      "turnover": "33484121",
      "trades": "1859"
    },
    {
      "date": "2022-11-21",
      "bid": "209.20",
      "ask": "209.40",
      "open": "208.70",
      "high": "211.50",
      "low": "205.00",
      "close": "208.90",
      "average": "208.5348",
      "volume": "184740",
      "turnover": "38524582.29",
      "trades": "1960"
    },
    {
      "date": "2022-11-22",
      "bid": "205.80",
      "ask": "206.10",
      "open": "206.00",
      "high": "208.10",
      "low": "201.70",
      "close": "205.40",
      "average": "204.8383",
      "volume": "316150",
      "turnover": "64747939.9",
      "trades": "2985"
    },
    {
      "date": "2022-11-23",
      "bid": "210.20",
      "ask": "210.40",
      "open": "206.80",
      "high": "210.40",
      "low": "203.50",
      "close": "209.30",
      "average": "207.2626",
      "volume": "212154",
      "turnover": "43972772.3",
      "trades": "2424"
    },
    {
      "date": "2022-11-24",
      "bid": "209.20",
      "ask": "209.30",
      "open": "209.80",
      "high": "214.10",
      "low": "207.50",
      "close": "209.00",
      "average": "211.598",
      "volume": "380221",
      "turnover": "80453044.8",
      "trades": "2814"
    },
    {
      "date": "2022-11-25",
      "bid": "211.30",
      "ask": "211.40",
      "open": "208.40",
      "high": "211.40",
      "low": "205.90",
      "close": "211.30",
      "average": "209.3636",
      "volume": "322386",
      "turnover": "67497138.3",
      "trades": "3488"
    },
    {
      "date": "2022-11-28",
      "bid": "207.50",
      "ask": "207.80",
      "open": "210.00",
      "high": "210.50",
      "low": "206.30",
      "close": "206.50",
      "average": "207.6032",
      "volume": "286637",
      "turnover": "59507869.5",
      "trades": "3011"
    },
    {
      "date": "2022-11-29",
      "bid": "205.70",
      "ask": "205.90",
      "open": "206.80",
      "high": "209.50",
      "low": "205.00",
      "close": "205.20",
      "average": "206.8404",
      "volume": "256994",
      "turnover": "53156728.45",
      "trades": "2712"
    },
    {
      "date": "2022-11-30",
      "bid": "203.20",
      "ask": "203.40",
      "open": "206.60",
      "high": "209.80",
      "low": "202.90",
      "close": "204.70",
      "average": "204.8975",
      "volume": "2650558",
      "turnover": "543105779",
      "trades": "4056"
    },
    {
      "date": "2022-12-01",
      "bid": "211.40",
      "ask": "211.80",
      "open": "209.70",
      "high": "214.40",
      "low": "209.20",
      "close": "212.50",
      "average": "212.2027",
      "volume": "338909",
      "turnover": "71916459.75",
      "trades": "3471"
    },
    {
      "date": "2022-12-02",
      "bid": "210.30",
      "ask": "210.70",
      "open": "210.90",
      "high": "212.70",
      "low": "206.00",
      "close": "210.60",
      "average": "210.4878",
      "volume": "315907",
      "turnover": "66495553.45",
      "trades": "3495"
    },
    {
      "date": "2022-12-05",
      "bid": "211.70",
      "ask": "211.80",
      "open": "210.80",
      "high": "214.10",
      "low": "209.10",
      "close": "212.10",
      "average": "211.793",
      "volume": "321621",
      "turnover": "68142941.5",
      "trades": "2986"
    },
    {
      "date": "2022-12-06",
      "bid": "205.40",
      "ask": "205.60",
      "open": "211.40",
      "high": "213.10",
      "low": "205.00",
      "close": "205.00",
      "average": "208.1053",
      "volume": "287799",
      "turnover": "59908554.3",
      "trades": "2951"
    },
    {
      "date": "2022-12-07",
      "bid": "202.50",
      "ask": "202.70",
      "open": "204.40",
      "high": "205.20",
      "low": "200.20",
      "close": "201.50",
      "average": "201.9118",
      "volume": "338516",
      "turnover": "68342548.31",
      "trades": "3022"
    },
    {
      "date": "2022-12-08",
      "bid": "201.90",
      "ask": "202.20",
      "open": "201.40",
      "high": "203.50",
      "low": "198.15",
      "close": "201.40",
      "average": "200.8887",
      "volume": "226787",
      "turnover": "45554217.8",
      "trades": "2387"
    },
    {
      "date": "2022-12-09",
      "bid": "208.20",
      "ask": "208.40",
      "open": "201.60",
      "high": "208.80",
      "low": "201.60",
      "close": "208.20",
      "average": "206.4693",
      "volume": "237051",
      "turnover": "48943748.4",
      "trades": "2161"
    },
    {
      "date": "2022-12-12",
      "bid": "206.60",
      "ask": "206.90",
      "open": "206.20",
      "high": "208.00",
      "low": "203.30",
      "close": "206.20",
      "average": "206.1846",
      "volume": "232077",
      "turnover": "47845203.62",
      "trades": "2208"
    },
    {
      "date": "2022-12-13",
      "bid": "209.30",
      "ask": "209.50",
      "open": "206.70",
      "high": "214.00",
      "low": "202.50",
      "close": "209.10",
      "average": "210.6881",
      "volume": "687909",
      "turnover": "144935728.69",
      "trades": "3139"
    },
    {
      "date": "2022-12-14",
      "bid": "210.50",
      "ask": "210.70",
      "open": "209.10",
      "high": "212.70",
      "low": "205.80",
      "close": "210.20",
      "average": "208.808",
      "volume": "364078",
      "turnover": "76018396.45",
      "trades": "2184"
    },
    {
      "date": "2022-12-15",
      "bid": "203.50",
      "ask": "203.70",
      "open": "207.20",
      "high": "207.20",
      "low": "202.30",
      "close": "203.10",
      "average": "204.151",
      "volume": "397266",
      "turnover": "81102702",
      "trades": "3175"
    },
    {
      "date": "2022-12-16",
      "bid": "198.50",
      "ask": "198.55",
      "open": "203.10",
      "high": "204.60",
      "low": "197.85",
      "close": "199.30",
      "average": "199.926",
      "volume": "491268",
      "turnover": "98223089.73",
      "trades": "3270"
    },
    {
      "date": "2022-12-19",
      "bid": "194.40",
      "ask": "194.75",
      "open": "200.00",
      "high": "201.20",
      "low": "192.65",
      "close": "194.70",
      "average": "195.3507",
      "volume": "297739",
      "turnover": "58145458.29",
      "trades": "2751"
    },
    {
      "date": "2022-12-20",
      "bid": "191.75",
      "ask": "191.90",
      "open": "192.45",
      "high": "194.25",
      "low": "190.50",
      "close": "191.70",
      "average": "192.1514",
      "volume": "204990",
      "turnover": "39390865.93",
      "trades": "2281"
    },
    {
      "date": "2022-12-21",
      "bid": "193.50",
      "ask": "193.70",
      "open": "192.70",
      "high": "194.35",
      "low": "191.15",
      "close": "193.45",
      "average": "192.9028",
      "volume": "292656",
      "turnover": "56453960.79",
      "trades": "2780"
    },
    {
      "date": "2022-12-22",
      "bid": "190.85",
      "ask": "191.10",
      "open": "193.45",
      "high": "195.80",
      "low": "190.65",
      "close": "190.85",
      "average": "193.0825",
      "volume": "305828",
      "turnover": "59049748.22",
      "trades": "2977"
    },
    {
      "date": "2022-12-23",
      "bid": "194.25",
      "ask": "194.70",
      "open": "191.90",
      "high": "197.10",
      "low": "191.70",
      "close": "194.60",
      "average": "194.7232",
      "volume": "232844",
      "turnover": "45340461.4",
      "trades": "2472"
    },
    {
      "date": "2022-12-27",
      "bid": "198.80",
      "ask": "199.30",
      "open": "194.90",
      "high": "199.60",
      "low": "194.90",
      "close": "199.10",
      "average": "198.1554",
      "volume": "233494",
      "turnover": "46268085.45",
      "trades": "2488"
    },
    {
      "date": "2022-12-28",
      "bid": "197.50",
      "ask": "197.65",
      "open": "199.10",
      "high": "199.75",
      "low": "196.70",
      "close": "197.85",
      "average": "198.2431",
      "volume": "194727",
      "turnover": "38603602.45",
      "trades": "2457"
    },
    {
      "date": "2022-12-29",
      "bid": "200.70",
      "ask": "201.10",
      "open": "197.85",
      "high": "201.60",
      "low": "195.05",
      "close": "201.60",
      "average": "199.3841",
      "volume": "164996",
      "turnover": "32897133.63",
      "trades": "1849"
    },
    {
      "date": "2022-12-30",
      "bid": "198.40",
      "ask": "198.60",
      "open": "201.40",
      "high": "201.80",
      "low": "197.10",
      "close": "197.10",
      "average": "198.8767",
      "volume": "267033",
      "turnover": "53106643.1",
      "trades": "2439"
    },
    {
      "date": "2023-01-02",
      "bid": "196.00",
      "ask": "196.35",
      "open": "198.95",
      "high": "199.50",
      "low": "192.80",
      "close": "196.45",
      "average": "196.0766",
      "volume": "212590",
      "turnover": "41682353.38",
      "trades": "2909"
    },
    {
      "date": "2023-01-03",
      "bid": "200.60",
      "ask": "200.90",
      "open": "196.45",
      "high": "203.10",
      "low": "196.00",
      "close": "200.80",
      "average": "200.2367",
      "volume": "201359",
      "turnover": "40319469.75",
      "trades": "2559"
    },
    {
      "date": "2023-01-04",
      "bid": "201.50",
      "ask": "201.70",
      "open": "202.70",
      "high": "203.30",
      "low": "199.30",
      "close": "200.80",
      "average": "200.7512",
      "volume": "151689",
      "turnover": "30451840.45",
      "trades": "2047"
    },
    {
      "date": "2023-01-05",
      "bid": "200.20",
      "ask": "200.30",
      "open": "200.60",
      "high": "201.00",
      "low": "198.60",
      "close": "201.00",
      "average": "200.1695",
      "volume": "135261",
      "turnover": "27074417.65",
      "trades": "1460"
    },
    {
      "date": "2023-01-09",
      "bid": "209.10",
      "ask": "209.20",
      "open": "204.30",
      "high": "209.70",
      "low": "203.40",
      "close": "208.60",
      "average": "207.1973",
      "volume": "245845",
      "turnover": "50937860.9",
      "trades": "2579"
    },
    {
      "date": "2023-01-10",
      "bid": "207.80",
      "ask": "208.00",
      "open": "206.90",
      "high": "209.30",
      "low": "205.30",
      "close": "208.50",
      "average": "207.8211",
      "volume": "161660",
      "turnover": "33595504.29",
      "trades": "2040"
    },
    {
      "date": "2023-01-11",
      "bid": "215.90",
      "ask": "216.10",
      "open": "208.60",
      "high": "216.10",
      "low": "208.20",
      "close": "216.10",
      "average": "214.3456",
      "volume": "201783",
      "turnover": "43259424.5",
      "trades": "2321"
    },
    {
      "date": "2023-01-12",
      "bid": "220.70",
      "ask": "221.00",
      "open": "216.10",
      "high": "223.50",
      "low": "214.70",
      "close": "221.00",
      "average": "219.5125",
      "volume": "353887",
      "turnover": "77682033.59",
      "trades": "3660"
    },
    {
      "date": "2023-01-13",
      "bid": "218.30",
      "ask": "218.50",
      "open": "221.20",
      "high": "222.20",
      "low": "217.50",
      "close": "219.00",
      "average": "219.7315",
      "volume": "161065",
      "turnover": "35391098.7",
      "trades": "1806"
    },
    {
      "date": "2023-01-16",
      "bid": "222.50",
      "ask": "222.80",
      "open": "220.40",
      "high": "223.00",
      "low": "218.40",
      "close": "223.00",
      "average": "221.4342",
      "volume": "143170",
      "turnover": "31702579.7",
      "trades": "2040"
    },
    {
      "date": "2023-01-17",
      "bid": "222.60",
      "ask": "223.00",
      "open": "223.00",
      "high": "223.60",
      "low": "220.40",
      "close": "222.90",
      "average": "222.5296",
      "volume": "166107",
      "turnover": "36963673.2",
      "trades": "1855"
    },
    {
      "date": "2023-01-18",
      "bid": "223.60",
      "ask": "223.90",
      "open": "223.60",
      "high": "230.20",
      "low": "221.30",
      "close": "224.50",
      "average": "225.1277",
      "volume": "906849",
      "turnover": "204367751.45",
      "trades": "3034"
    },
    {
      "date": "2023-01-19",
      "bid": "210.80",
      "ask": "211.20",
      "open": "222.80",
      "high": "222.80",
      "low": "210.90",
      "close": "211.30",
      "average": "216.9397",
      "volume": "679620",
      "turnover": "147440098.72",
      "trades": "3407"
    },
    {
      "date": "2023-01-20",
      "bid": "214.60",
      "ask": "214.80",
      "open": "211.90",
      "high": "216.60",
      "low": "211.90",
      "close": "215.00",
      "average": "215.1054",
      "volume": "282607",
      "turnover": "60798161.05",
      "trades": "1937"
    },
    {
      "date": "2023-01-23",
      "bid": "222.90",
      "ask": "223.10",
      "open": "216.10",
      "high": "223.50",
      "low": "216.10",
      "close": "222.70",
      "average": "220.1599",
      "volume": "275530",
      "turnover": "60665098.8",
      "trades": "2681"
    },
    {
      "date": "2023-01-24",
      "bid": "220.30",
      "ask": "220.60",
      "open": "223.10",
      "high": "224.30",
      "low": "219.70",
      "close": "220.00",
      "average": "221.5366",
      "volume": "164874",
      "turnover": "36519783.95",
      "trades": "1901"
    },
    {
      "date": "2023-01-25",
      "bid": "216.70",
      "ask": "216.90",
      "open": "219.80",
      "high": "220.60",
      "low": "215.20",
      "close": "216.70",
      "average": "217.5646",
      "volume": "141529",
      "turnover": "30798568.95",
      "trades": "2517"
    },
    {
      "date": "2023-01-26",
      "bid": "221.40",
      "ask": "221.70",
      "open": "217.00",
      "high": "222.60",
      "low": "217.00",
      "close": "222.30",
      "average": "220.867",
      "volume": "479725",
      "turnover": "106226135.4",
      "trades": "2327"
    },
    {
      "date": "2023-01-27",
      "bid": "225.00",
      "ask": "225.20",
      "open": "222.70",
      "high": "225.90",
      "low": "221.60",
      "close": "225.50",
      "average": "224.2149",
      "volume": "181568",
      "turnover": "40710277.79",
      "trades": "2519"
    },
    {
      "date": "2023-01-30",
      "bid": "222.80",
      "ask": "223.10",
      "open": "225.50",
      "high": "225.60",
      "low": "221.60",
      "close": "222.60",
      "average": "223.1265",
      "volume": "207688",
      "turnover": "46339014.7",
      "trades": "2356"
    },
    {
      "date": "2023-01-31",
      "bid": "219.70",
      "ask": "220.00",
      "open": "222.00",
      "high": "222.30",
      "low": "216.00",
      "close": "219.60",
      "average": "219.5294",
      "volume": "316560",
      "turnover": "69494150.84",
      "trades": "2239"
    },
    {
      "date": "2023-02-01",
      "bid": "224.80",
      "ask": "225.00",
      "open": "219.60",
      "high": "225.70",
      "low": "217.50",
      "close": "225.20",
      "average": "223.6111",
      "volume": "238207",
      "turnover": "53266234.85",
      "trades": "2324"
    },
    {
      "date": "2023-02-02",
      "bid": "237.40",
      "ask": "237.50",
      "open": "227.20",
      "high": "238.50",
      "low": "227.10",
      "close": "238.50",
      "average": "235.4685",
      "volume": "509075",
      "turnover": "119911443.7",
      "trades": "3511"
    },
    {
      "date": "2023-02-03",
      "bid": "233.80",
      "ask": "234.00",
      "open": "237.20",
      "high": "237.20",
      "low": "229.00",
      "close": "234.80",
      "average": "233.8193",
      "volume": "249607",
      "turnover": "58362643.15",
      "trades": "3054"
    },
    {
      "date": "2023-02-06",
      "bid": "230.00",
      "ask": "230.30",
      "open": "234.00",
      "high": "234.20",
      "low": "228.10",
      "close": "230.30",
      "average": "230.6786",
      "volume": "240227",
      "turnover": "55414386.9",
      "trades": "2556"
    },
    {
      "date": "2023-02-07",
      "bid": "228.50",
      "ask": "228.60",
      "open": "230.90",
      "high": "231.30",
      "low": "226.70",
      "close": "229.00",
      "average": "229.0618",
      "volume": "144757",
      "turnover": "33159418.45",
      "trades": "1746"
    },
    {
      "date": "2023-02-08",
      "bid": "228.70",
      "ask": "229.20",
      "open": "232.00",
      "high": "233.30",
      "low": "228.30",
      "close": "229.50",
      "average": "230.8352",
      "volume": "217504",
      "turnover": "50217864.35",
      "trades": "1962"
    },
    {
      "date": "2023-02-09",
      "bid": "225.50",
      "ask": "226.00",
      "open": "230.70",
      "high": "231.20",
      "low": "225.10",
      "close": "226.00",
      "average": "227.7415",
      "volume": "288311",
      "turnover": "65655903.4",
      "trades": "2637"
    },
    {
      "date": "2023-02-10",
      "bid": "220.60",
      "ask": "220.80",
      "open": "225.30",
      "high": "227.90",
      "low": "218.30",
      "close": "221.60",
      "average": "221.4781",
      "volume": "332450",
      "turnover": "73627532.25",
      "trades": "3600"
    },
    {
      "date": "2023-02-13",
      "bid": "233.70",
      "ask": "234.00",
      "open": "227.10",
      "high": "234.20",
      "low": "222.50",
      "close": "234.10",
      "average": "230.8065",
      "volume": "355360",
      "turnover": "81956323.4",
      "trades": "3328"
    },
    {
      "date": "2023-02-14",
      "bid": "235.30",
      "ask": "235.80",
      "open": "234.70",
      "high": "240.90",
      "low": "232.40",
      "close": "235.10",
      "average": "236.1337",
      "volume": "410947",
      "turnover": "97042547.95",
      "trades": "3858"
    },
    {
      "date": "2023-02-15",
      "bid": "236.00",
      "ask": "236.40",
      "open": "233.50",
      "high": "236.50",
      "low": "231.40",
      "close": "236.10",
      "average": "234.2024",
      "volume": "458810",
      "turnover": "107595782.4",
      "trades": "2834"
    },
    {
      "date": "2023-02-16",
      "bid": "234.80",
      "ask": "235.20",
      "open": "237.40",
      "high": "238.90",
      "low": "231.60",
      "close": "234.80",
      "average": "234.3547",
      "volume": "377917",
      "turnover": "88610110.75",
      "trades": "2612"
    },
    {
      "date": "2023-02-17",
      "bid": "229.50",
      "ask": "229.80",
      "open": "232.10",
      "high": "232.30",
      "low": "228.20",
      "close": "230.20",
      "average": "230.563",
      "volume": "212936",
      "turnover": "49095116.75",
      "trades": "2537"
    },
    {
      "date": "2023-02-20",
      "bid": "228.90",
      "ask": "229.10",
      "open": "231.10",
      "high": "232.90",
      "low": "227.70",
      "close": "228.70",
      "average": "229.7426",
      "volume": "155351",
      "turnover": "35692081.85",
      "trades": "2022"
    },
    {
      "date": "2023-02-21",
      "bid": "223.90",
      "ask": "224.10",
      "open": "227.20",
      "high": "229.30",
      "low": "223.80",
      "close": "224.00",
      "average": "225.6817",
      "volume": "142701",
      "turnover": "32205552.9",
      "trades": "1972"
    },
    {
      "date": "2023-02-22",
      "bid": "223.40",
      "ask": "223.70",
      "open": "223.90",
      "high": "224.20",
      "low": "220.00",
      "close": "223.90",
      "average": "222.6537",
      "volume": "159022",
      "turnover": "35406572.9",
      "trades": "2451"
    },
    {
      "date": "2023-02-23",
      "bid": "225.60",
      "ask": "226.00",
      "open": "225.20",
      "high": "228.60",
      "low": "224.90",
      "close": "225.40",
      "average": "226.7374",
      "volume": "175303",
      "turnover": "39758275.25",
      "trades": "1915"
    },
    {
      "date": "2023-02-24",
      "bid": "222.30",
      "ask": "222.50",
      "open": "226.60",
      "high": "229.00",
      "low": "220.50",
      "close": "221.60",
      "average": "223.4661",
      "volume": "181476",
      "turnover": "40559306.65",
      "trades": "2871"
    },
    {
      "date": "2023-02-27",
      "bid": "225.40",
      "ask": "225.80",
      "open": "222.00",
      "high": "226.80",
      "low": "222.00",
      "close": "225.30",
      "average": "224.7628",
      "volume": "102183",
      "turnover": "22967281.95",
      "trades": "2097"
    },
    {
      "date": "2023-02-28",
      "bid": "216.90",
      "ask": "217.50",
      "open": "224.80",
      "high": "225.90",
      "low": "216.80",
      "close": "217.20",
      "average": "218.5787",
      "volume": "725915",
      "turnover": "158670260.75",
      "trades": "3625"
    },
    {
      "date": "2023-03-01",
      "bid": "218.80",
      "ask": "219.10",
      "open": "217.20",
      "high": "222.70",
      "low": "217.20",
      "close": "219.30",
      "average": "220.1137",
      "volume": "182256",
      "turnover": "40117606.85",
      "trades": "2240"
    },
    {
      "date": "2023-03-02",
      "bid": "218.80",
      "ask": "219.00",
      "open": "218.10",
      "high": "220.50",
      "low": "216.30",
      "close": "218.60",
      "average": "218.4569",
      "volume": "149536",
      "turnover": "32667215.5",
      "trades": "2111"
    },
    {
      "date": "2023-03-03",
      "bid": "224.80",
      "ask": "225.10",
      "open": "219.40",
      "high": "225.10",
      "low": "219.20",
      "close": "224.60",
      "average": "223.6667",
      "volume": "185141",
      "turnover": "41393578.85",
      "trades": "1627"
    },
    {
      "date": "2023-03-06",
      "bid": "224.20",
      "ask": "224.30",
      "open": "226.00",
      "high": "227.10",
      "low": "222.90",
      "close": "224.50",
      "average": "224.7147",
      "volume": "155327",
      "turnover": "34902257.35",
      "trades": "1928"
    },
    {
      "date": "2023-03-07",
      "bid": "219.30",
      "ask": "219.50",
      "open": "224.50",
      "high": "228.10",
      "low": "218.80",
      "close": "219.30",
      "average": "222.2477",
      "volume": "201547",
      "turnover": "44790704.15",
      "trades": "2347"
    },
    {
      "date": "2023-03-08",
      "bid": "218.60",
      "ask": "218.70",
      "open": "218.40",
      "high": "220.30",
      "low": "216.50",
      "close": "218.70",
      "average": "218.4095",
      "volume": "180959",
      "turnover": "39519702.35",
      "trades": "2408"
    },
    {
      "date": "2023-03-09",
      "bid": "217.30",
      "ask": "217.50",
      "open": "218.70",
      "high": "218.70",
      "low": "213.90",
      "close": "216.90",
      "average": "216.1222",
      "volume": "220660",
      "turnover": "47683482.5",
      "trades": "2288"
    },
    {
      "date": "2023-03-10",
      "bid": "211.80",
      "ask": "212.10",
      "open": "212.30",
      "high": "214.90",
      "low": "210.40",
      "close": "212.50",
      "average": "212.296",
      "volume": "209383",
      "turnover": "44451091",
      "trades": "2939"
    },
    {
      "date": "2023-03-13",
      "bid": "208.20",
      "ask": "208.40",
      "open": "213.60",
      "high": "214.30",
      "low": "202.90",
      "close": "208.50",
      "average": "206.8624",
      "volume": "376109",
      "turnover": "77801035",
      "trades": "4359"
    },
    {
      "date": "2023-03-14",
      "bid": "213.30",
      "ask": "213.50",
      "open": "208.20",
      "high": "215.50",
      "low": "207.60",
      "close": "212.80",
      "average": "212.1655",
      "volume": "202959",
      "turnover": "43064825.9",
      "trades": "2083"
    },
    {
      "date": "2023-03-15",
      "bid": "204.60",
      "ask": "204.90",
      "open": "212.80",
      "high": "213.00",
      "low": "204.00",
      "close": "204.40",
      "average": "206.10",
      "volume": "258920",
      "turnover": "53363447.35",
      "trades": "2880"
    },
    {
      "date": "2023-03-16",
      "bid": "209.10",
      "ask": "209.80",
      "open": "207.30",
      "high": "210.40",
      "low": "203.20",
      "close": "209.90",
      "average": "207.5952",
      "volume": "263282",
      "turnover": "54648097.2",
      "trades": "2392"
    },
    {
      "date": "2023-03-17",
      "bid": "205.00",
      "ask": "205.20",
      "open": "211.00",
      "high": "213.10",
      "low": "203.60",
      "close": "204.80",
      "average": "206.0002",
      "volume": "413600",
      "turnover": "85203328.59",
      "trades": "2823"
    },
    {
      "date": "2023-03-20",
      "bid": "199.60",
      "ask": "199.85",
      "open": "199.00",
      "high": "202.00",
      "low": "196.15",
      "close": "199.50",
      "average": "199.06",
      "volume": "465658",
      "turnover": "92694363.31",
      "trades": "4857"
    },
    {
      "date": "2023-03-21",
      "bid": "203.60",
      "ask": "203.90",
      "open": "201.40",
      "high": "205.20",
      "low": "200.30",
      "close": "202.90",
      "average": "202.872",
      "volume": "238425",
      "turnover": "48369813.65",
      "trades": "2436"
    },
    {
      "date": "2023-03-22",
      "bid": "200.10",
      "ask": "200.60",
      "open": "203.10",
      "high": "203.30",
      "low": "199.90",
      "close": "200.40",
      "average": "200.9005",
      "volume": "164106",
      "turnover": "32969282.6",
      "trades": "1629"
    },
    {
      "date": "2023-03-23",
      "bid": "201.90",
      "ask": "202.10",
      "open": "199.50",
      "high": "202.50",
      "low": "198.15",
      "close": "201.70",
      "average": "200.7627",
      "volume": "152214",
      "turnover": "30558015.39",
      "trades": "1869"
    },
    {
      "date": "2023-03-24",
      "bid": "200.00",
      "ask": "200.10",
      "open": "201.70",
      "high": "201.70",
      "low": "197.70",
      "close": "199.85",
      "average": "199.6216",
      "volume": "297628",
      "turnover": "59413246.5",
      "trades": "3861"
    },
    {
      "date": "2023-03-27",
      "bid": "202.10",
      "ask": "202.20",
      "open": "202.20",
      "high": "205.70",
      "low": "201.00",
      "close": "202.40",
      "average": "203.2863",
      "volume": "139761",
      "turnover": "28411500.8",
      "trades": "1797"
    },
    {
      "date": "2023-03-28",
      "bid": "200.40",
      "ask": "200.50",
      "open": "203.40",
      "high": "205.40",
      "low": "199.80",
      "close": "200.80",
      "average": "201.2549",
      "volume": "123188",
      "turnover": "24792182.85",
      "trades": "1652"
    },
    {
      "date": "2023-03-29",
      "bid": "204.10",
      "ask": "204.50",
      "open": "202.00",
      "high": "205.20",
      "low": "201.50",
      "close": "204.90",
      "average": "204.2126",
      "volume": "174822",
      "turnover": "35700859",
      "trades": "1352"
    },
    {
      "date": "2023-03-30",
      "bid": "208.30",
      "ask": "208.70",
      "open": "206.70",
      "high": "209.80",
      "low": "206.00",
      "close": "209.10",
      "average": "208.4544",
      "volume": "197573",
      "turnover": "41184565.2",
      "trades": "1775"
    },
    {
      "date": "2023-03-31",
      "bid": "210.40",
      "ask": "210.80",
      "open": "209.30",
      "high": "211.30",
      "low": "207.80",
      "close": "210.60",
      "average": "210.1126",
      "volume": "219533",
      "turnover": "46126659",
      "trades": "2019"
    },
    {
      "date": "2023-04-03",
      "bid": "209.50",
      "ask": "209.70",
      "open": "211.00",
      "high": "212.30",
      "low": "209.00",
      "close": "209.80",
      "average": "210.2437",
      "volume": "192532",
      "turnover": "40478500.6",
      "trades": "1797"
    },
    {
      "date": "2023-04-04",
      "bid": "211.10",
      "ask": "211.30",
      "open": "210.80",
      "high": "215.60",
      "low": "209.50",
      "close": "211.30",
      "average": "212.3351",
      "volume": "142371",
      "turnover": "30232049.7",
      "trades": "1596"
    },
    {
      "date": "2023-04-05",
      "bid": "205.30",
      "ask": "205.40",
      "open": "211.00",
      "high": "211.00",
      "low": "203.90",
      "close": "205.90",
      "average": "206.1643",
      "volume": "190688",
      "turnover": "39312915.25",
      "trades": "2788"
    },
    {
      "date": "2023-04-06",
      "bid": "204.70",
      "ask": "204.90",
      "open": "206.00",
      "high": "206.50",
      "low": "203.40",
      "close": "205.10",
      "average": "205.2357",
      "volume": "71221",
      "turnover": "14617098.2",
      "trades": "1259"
    },
    {
      "date": "2023-04-11",
      "bid": "211.60",
      "ask": "211.90",
      "open": "207.10",
      "high": "212.10",
      "low": "206.50",
      "close": "212.00",
      "average": "210.2714",
      "volume": "205560",
      "turnover": "43221937.4",
      "trades": "2176"
    },
    {
      "date": "2023-04-12",
      "bid": "211.00",
      "ask": "211.30",
      "open": "212.60",
      "high": "214.10",
      "low": "210.00",
      "close": "211.20",
      "average": "211.5756",
      "volume": "207830",
      "turnover": "43971795.05",
      "trades": "2003"
    },
    {
      "date": "2023-04-13",
      "bid": "214.70",
      "ask": "215.00",
      "open": "212.00",
      "high": "215.20",
      "low": "211.70",
      "close": "214.70",
      "average": "214.0205",
      "volume": "140998",
      "turnover": "30176515.7",
      "trades": "1677"
    },
    {
      "date": "2023-04-14",
      "bid": "215.40",
      "ask": "215.60",
      "open": "216.00",
      "high": "217.90",
      "low": "215.10",
      "close": "215.70",
      "average": "216.1482",
      "volume": "131618",
      "turnover": "28448976.6",
      "trades": "1688"
    },
    {
      "date": "2023-04-17",
      "bid": "209.90",
      "ask": "210.10",
      "open": "216.50",
      "high": "219.30",
      "low": "209.50",
      "close": "210.10",
      "average": "212.0447",
      "volume": "274259",
      "turnover": "58154822.05",
      "trades": "2628"
    },
    {
      "date": "2023-04-18",
      "bid": "212.50",
      "ask": "213.00",
      "open": "210.40",
      "high": "215.80",
      "low": "210.40",
      "close": "212.90",
      "average": "212.9402",
      "volume": "172316",
      "turnover": "36691862.54",
      "trades": "1642"
    },
    {
      "date": "2023-04-19",
      "bid": "210.90",
      "ask": "211.30",
      "open": "211.60",
      "high": "213.40",
      "low": "210.30",
      "close": "211.00",
      "average": "211.4802",
      "volume": "113481",
      "turnover": "23999156.85",
      "trades": "1192"
    },
    {
      "date": "2023-04-20",
      "bid": "208.00",
      "ask": "208.60",
      "open": "211.00",
      "high": "211.00",
      "low": "206.30",
      "close": "207.60",
      "average": "207.6833",
      "volume": "240006",
      "turnover": "49845285.2",
      "trades": "2034"
    },
    {
      "date": "2023-04-21",
      "bid": "206.90",
      "ask": "207.00",
      "open": "208.00",
      "high": "209.70",
      "low": "205.10",
      "close": "207.00",
      "average": "207.1582",
      "volume": "149724",
      "turnover": "31016895.5",
      "trades": "1387"
    },
    {
      "date": "2023-04-24",
      "bid": "209.80",
      "ask": "210.10",
      "open": "207.10",
      "high": "211.60",
      "low": "206.70",
      "close": "209.90",
      "average": "209.6252",
      "volume": "216477",
      "turnover": "45354367.05",
      "trades": "2079"
    },
    {
      "date": "2023-04-25",
      "bid": "208.50",
      "ask": "208.80",
      "open": "209.70",
      "high": "210.80",
      "low": "208.00",
      "close": "208.60",
      "average": "209.1433",
      "volume": "214722",
      "turnover": "44920075.15",
      "trades": "2711"
    },
    {
      "date": "2023-04-26",
      "bid": "204.90",
      "ask": "205.30",
      "open": "208.20",
      "high": "208.20",
      "low": "201.70",
      "close": "205.50",
      "average": "205.131",
      "volume": "340550",
      "turnover": "69840239.19",
      "trades": "3385"
    },
    {
      "date": "2023-04-27",
      "bid": "210.80",
      "ask": "211.10",
      "open": "205.50",
      "high": "211.80",
      "low": "205.10",
      "close": "210.70",
      "average": "209.4639",
      "volume": "234396",
      "turnover": "49097570.1",
      "trades": "2303"
    },
    {
      "date": "2023-04-28",
      "bid": "221.40",
      "ask": "221.60",
      "open": "210.80",
      "high": "223.60",
      "low": "210.80",
      "close": "221.50",
      "average": "219.2718",
      "volume": "383595",
      "turnover": "84101349.3",
      "trades": "4642"
    },
    {
      "date": "2023-05-02",
      "bid": "219.50",
      "ask": "220.00",
      "open": "221.50",
      "high": "224.00",
      "low": "219.30",
      "close": "219.80",
      "average": "220.6851",
      "volume": "284747",
      "turnover": "62839647.75",
      "trades": "2940"
    },
    {
      "date": "2023-05-03",
      "bid": "223.40",
      "ask": "223.80",
      "open": "220.00",
      "high": "226.20",
      "low": "218.90",
      "close": "223.30",
      "average": "222.9121",
      "volume": "542542",
      "turnover": "120939495.3",
      "trades": "4531"
    },
    {
      "date": "2023-05-04",
      "bid": "225.50",
      "ask": "225.70",
      "open": "223.20",
      "high": "225.70",
      "low": "220.00",
      "close": "225.20",
      "average": "224.0135",
      "volume": "235261",
      "turnover": "52701628.1",
      "trades": "2991"
    },
    {
      "date": "2023-05-05",
      "bid": "228.20",
      "ask": "228.30",
      "open": "226.60",
      "high": "228.50",
      "low": "224.40",
      "close": "228.40",
      "average": "227.0491",
      "volume": "133769",
      "turnover": "30372259.3",
      "trades": "1881"
    },
    {
      "date": "2023-05-08",
      "bid": "228.20",
      "ask": "228.50",
      "open": "229.00",
      "high": "229.90",
      "low": "227.30",
      "close": "228.30",
      "average": "228.6958",
      "volume": "172444",
      "turnover": "39437744.65",
      "trades": "2579"
    },
    {
      "date": "2023-05-09",
      "bid": "222.90",
      "ask": "223.30",
      "open": "228.10",
      "high": "228.10",
      "low": "219.40",
      "close": "223.10",
      "average": "223.1458",
      "volume": "202678",
      "turnover": "45226986.5",
      "trades": "2569"
    },
    {
      "date": "2023-05-10",
      "bid": "218.60",
      "ask": "219.00",
      "open": "223.50",
      "high": "226.30",
      "low": "216.90",
      "close": "218.60",
      "average": "221.1181",
      "volume": "399034",
      "turnover": "88233051",
      "trades": "3154"
    },
    {
      "date": "2023-05-11",
      "bid": "218.80",
      "ask": "219.20",
      "open": "217.20",
      "high": "219.90",
      "low": "216.60",
      "close": "218.60",
      "average": "218.0913",
      "volume": "220424",
      "turnover": "48072524.2",
      "trades": "2207"
    },
    {
      "date": "2023-05-12",
      "bid": "216.10",
      "ask": "216.70",
      "open": "219.20",
      "high": "221.00",
      "low": "215.40",
      "close": "216.30",
      "average": "216.9597",
      "volume": "165050",
      "turnover": "35805440.79",
      "trades": "2479"
    },
    {
      "date": "2023-05-15",
      "bid": "221.20",
      "ask": "221.40",
      "open": "217.00",
      "high": "221.60",
      "low": "217.00",
      "close": "221.60",
      "average": "220.0207",
      "volume": "188892",
      "turnover": "41560149.35",
      "trades": "2070"
    },
    {
      "date": "2023-05-16",
      "bid": "217.20",
      "ask": "217.40",
      "open": "221.30",
      "high": "221.30",
      "low": "217.20",
      "close": "217.50",
      "average": "218.7701",
      "volume": "154762",
      "turnover": "33857430.4",
      "trades": "1897"
    },
    {
      "date": "2023-05-17",
      "bid": "217.20",
      "ask": "217.40",
      "open": "217.20",
      "high": "220.20",
      "low": "216.70",
      "close": "217.50",
      "average": "216.9612",
      "volume": "421212",
      "turnover": "91386657.3",
      "trades": "2108"
    },
    {
      "date": "2023-05-19",
      "bid": "225.50",
      "ask": "225.70",
      "open": "221.80",
      "high": "226.60",
      "low": "221.80",
      "close": "225.70",
      "average": "225.1546",
      "volume": "230492",
      "turnover": "51899736.05",
      "trades": "2856"
    },
    {
      "date": "2023-05-22",
      "bid": "223.70",
      "ask": "224.00",
      "open": "225.70",
      "high": "225.70",
      "low": "222.30",
      "close": "224.00",
      "average": "224.0375",
      "volume": "164375",
      "turnover": "36826121",
      "trades": "2430"
    },
    {
      "date": "2023-05-23",
      "bid": "218.50",
      "ask": "218.60",
      "open": "224.00",
      "high": "225.30",
      "low": "218.30",
      "close": "218.50",
      "average": "220.5916",
      "volume": "249099",
      "turnover": "54960878.95",
      "trades": "2771"
    },
    {
      "date": "2023-05-24",
      "bid": "212.40",
      "ask": "212.50",
      "open": "216.40",
      "high": "216.40",
      "low": "211.30",
      "close": "211.90",
      "average": "212.7569",
      "volume": "209103",
      "turnover": "44488905.3",
      "trades": "3191"
    },
    {
      "date": "2023-05-25",
      "bid": "211.60",
      "ask": "211.80",
      "open": "212.60",
      "high": "214.90",
      "low": "211.20",
      "close": "211.20",
      "average": "212.0003",
      "volume": "188290",
      "turnover": "39921054.79",
      "trades": "2773"
    },
    {
      "date": "2023-05-26",
      "bid": "215.40",
      "ask": "215.70",
      "open": "212.10",
      "high": "215.90",
      "low": "211.10",
      "close": "215.30",
      "average": "213.7633",
      "volume": "248172",
      "turnover": "52842282.35",
      "trades": "2417"
    },
    {
      "date": "2023-05-29",
      "bid": "218.20",
      "ask": "218.50",
      "open": "216.70",
      "high": "218.60",
      "low": "216.10",
      "close": "217.80",
      "average": "217.3402",
      "volume": "134606",
      "turnover": "29255295.4",
      "trades": "1843"
    },
    {
      "date": "2023-05-30",
      "bid": "218.50",
      "ask": "218.70",
      "open": "217.90",
      "high": "219.60",
      "low": "216.50",
      "close": "218.80",
      "average": "218.4117",
      "volume": "215821",
      "turnover": "47137772",
      "trades": "2403"
    },
    {
      "date": "2023-05-31",
      "bid": "214.80",
      "ask": "215.00",
      "open": "216.60",
      "high": "218.90",
      "low": "214.10",
      "close": "214.90",
      "average": "215.3213",
      "volume": "511633",
      "turnover": "110165587.2",
      "trades": "2993"
    },
    {
      "date": "2023-06-01",
      "bid": "217.70",
      "ask": "217.90",
      "open": "216.00",
      "high": "218.10",
      "low": "215.70",
      "close": "217.00",
      "average": "217.0001",
      "volume": "241281",
      "turnover": "52358309.7",
      "trades": "1981"
    },
    {
      "date": "2023-06-02",
      "bid": "222.30",
      "ask": "222.60",
      "open": "218.70",
      "high": "223.50",
      "low": "217.30",
      "close": "222.60",
      "average": "221.1656",
      "volume": "197627",
      "turnover": "43704478.8",
      "trades": "2229"
    },
    {
      "date": "2023-06-05",
      "bid": "222.30",
      "ask": "222.70",
      "open": "222.90",
      "high": "224.90",
      "low": "220.50",
      "close": "222.90",
      "average": "223.0608",
      "volume": "163214",
      "turnover": "36406613.75",
      "trades": "2214"
    },
    {
      "date": "2023-06-07",
      "bid": "223.70",
      "ask": "223.90",
      "open": "225.60",
      "high": "226.30",
      "low": "223.30",
      "close": "223.70",
      "average": "224.5098",
      "volume": "199442",
      "turnover": "44776748.4",
      "trades": "2136"
    },
    {
      "date": "2023-06-08",
      "bid": "222.30",
      "ask": "222.50",
      "open": "222.80",
      "high": "223.10",
      "low": "220.80",
      "close": "222.70",
      "average": "222.226",
      "volume": "179681",
      "turnover": "39928559.9",
      "trades": "1699"
    },
    {
      "date": "2023-06-09",
      "bid": "222.30",
      "ask": "222.50",
      "open": "222.90",
      "high": "224.00",
      "low": "221.90",
      "close": "221.90",
      "average": "222.4944",
      "volume": "126052",
      "turnover": "28045896.4",
      "trades": "1586"
    },
    {
      "date": "2023-06-12",
      "bid": "222.80",
      "ask": "223.00",
      "open": "222.70",
      "high": "225.00",
      "low": "222.10",
      "close": "223.00",
      "average": "223.2997",
      "volume": "140579",
      "turnover": "31391208.2",
      "trades": "1757"
    },
    {
      "date": "2023-06-13",
      "bid": "226.70",
      "ask": "227.00",
      "open": "224.20",
      "high": "228.60",
      "low": "224.20",
      "close": "226.00",
      "average": "226.5805",
      "volume": "254902",
      "turnover": "57755896.9",
      "trades": "1880"
    },
    {
      "date": "2023-06-14",
      "bid": "224.10",
      "ask": "224.50",
      "open": "226.00",
      "high": "226.10",
      "low": "223.60",
      "close": "224.10",
      "average": "224.5689",
      "volume": "166033",
      "turnover": "37290406.45",
      "trades": "1920"
    },
    {
      "date": "2023-06-15",
      "bid": "222.90",
      "ask": "223.20",
      "open": "224.10",
      "high": "226.60",
      "low": "220.50",
      "close": "222.50",
      "average": "223.1088",
      "volume": "309416",
      "turnover": "69031536.55",
      "trades": "2132"
    },
    {
      "date": "2023-06-16",
      "bid": "220.50",
      "ask": "220.70",
      "open": "223.20",
      "high": "223.50",
      "low": "219.90",
      "close": "220.20",
      "average": "220.6626",
      "volume": "316654",
      "turnover": "69873680.9",
      "trades": "2574"
    },
    {
      "date": "2023-06-19",
      "bid": "212.30",
      "ask": "212.70",
      "open": "219.00",
      "high": "219.10",
      "low": "212.10",
      "close": "212.10",
      "average": "214.1285",
      "volume": "297528",
      "turnover": "63709580.9",
      "trades": "3445"
    },
    {
      "date": "2023-06-20",
      "bid": "212.40",
      "ask": "212.60",
      "open": "212.00",
      "high": "213.30",
      "low": "210.10",
      "close": "212.00",
      "average": "211.7009",
      "volume": "267487",
      "turnover": "56626934.8",
      "trades": "2491"
    },
    {
      "date": "2023-06-21",
      "bid": "207.10",
      "ask": "207.30",
      "open": "210.80",
      "high": "210.80",
      "low": "207.10",
      "close": "207.40",
      "average": "208.1347",
      "volume": "303546",
      "turnover": "63139492.4",
      "trades": "3025"
    },
    {
      "date": "2023-06-22",
      "bid": "206.00",
      "ask": "206.10",
      "open": "205.80",
      "high": "207.00",
      "low": "204.10",
      "close": "205.90",
      "average": "205.5388",
      "volume": "203309",
      "turnover": "41792258.54",
      "trades": "3357"
    },
    {
      "date": "2023-06-26",
      "bid": "205.20",
      "ask": "205.50",
      "open": "205.90",
      "high": "206.00",
      "low": "202.50",
      "close": "205.40",
      "average": "204.48",
      "volume": "350459",
      "turnover": "71660798.15",
      "trades": "3899"
    },
    {
      "date": "2023-06-27",
      "bid": "206.60",
      "ask": "206.90",
      "open": "205.80",
      "high": "206.90",
      "low": "204.20",
      "close": "206.80",
      "average": "205.7125",
      "volume": "190922",
      "turnover": "39274971.2",
      "trades": "2481"
    },
    {
      "date": "2023-06-28",
      "bid": "211.70",
      "ask": "211.90",
      "open": "208.40",
      "high": "212.50",
      "low": "207.80",
      "close": "211.90",
      "average": "210.6264",
      "volume": "180748",
      "turnover": "38069837.04",
      "trades": "1986"
    },
    {
      "date": "2023-06-29",
      "bid": "211.20",
      "ask": "211.30",
      "open": "211.60",
      "high": "214.00",
      "low": "210.80",
      "close": "211.20",
      "average": "212.0262",
      "volume": "241566",
      "turnover": "51218538.6",
      "trades": "2536"
    },
    {
      "date": "2023-06-30",
      "bid": "213.80",
      "ask": "214.00",
      "open": "212.20",
      "high": "214.60",
      "low": "212.00",
      "close": "213.80",
      "average": "213.6017",
      "volume": "303387",
      "turnover": "64803865.2",
      "trades": "2394"
    },
    {
      "date": "2023-07-03",
      "bid": "204.80",
      "ask": "205.10",
      "open": "213.80",
      "high": "214.00",
      "low": "203.80",
      "close": "204.50",
      "average": "206.4599",
      "volume": "483936",
      "turnover": "99919257.1",
      "trades": "5752"
    },
    {
      "date": "2023-07-04",
      "bid": "204.00",
      "ask": "204.30",
      "open": "204.50",
      "high": "205.50",
      "low": "203.00",
      "close": "204.00",
      "average": "204.2872",
      "volume": "272280",
      "turnover": "55623307.4",
      "trades": "3258"
    },
    {
      "date": "2023-07-05",
      "bid": "203.20",
      "ask": "203.50",
      "open": "202.90",
      "high": "203.80",
      "low": "200.90",
      "close": "203.80",
      "average": "202.9499",
      "volume": "332975",
      "turnover": "67578572.59",
      "trades": "3568"
    },
    {
      "date": "2023-07-06",
      "bid": "201.90",
      "ask": "202.10",
      "open": "202.30",
      "high": "204.50",
      "low": "201.50",
      "close": "201.50",
      "average": "202.7661",
      "volume": "330585",
      "turnover": "67030221.5",
      "trades": "3201"
    },
    {
      "date": "2023-07-07",
      "bid": "206.40",
      "ask": "206.60",
      "open": "203.00",
      "high": "206.60",
      "low": "201.00",
      "close": "206.10",
      "average": "204.4317",
      "volume": "219763",
      "turnover": "44927060.6",
      "trades": "2328"
    },
    {
      "date": "2023-07-10",
      "bid": "201.10",
      "ask": "201.20",
      "open": "206.10",
      "high": "207.30",
      "low": "200.50",
      "close": "200.90",
      "average": "202.3063",
      "volume": "231389",
      "turnover": "46813528.2",
      "trades": "3296"
    },
    {
      "date": "2023-07-11",
      "bid": "203.60",
      "ask": "203.80",
      "open": "202.70",
      "high": "204.60",
      "low": "201.10",
      "close": "203.60",
      "average": "203.2527",
      "volume": "163167",
      "turnover": "33163696.1",
      "trades": "1780"
    },
    {
      "date": "2023-07-12",
      "bid": "205.90",
      "ask": "206.20",
      "open": "204.40",
      "high": "206.20",
      "low": "201.30",
      "close": "206.00",
      "average": "204.1229",
      "volume": "232460",
      "turnover": "47450375.95",
      "trades": "2318"
    },
    {
      "date": "2023-07-13",
      "bid": "203.70",
      "ask": "204.00",
      "open": "206.10",
      "high": "206.70",
      "low": "203.60",
      "close": "203.60",
      "average": "204.4046",
      "volume": "140542",
      "turnover": "28727639.15",
      "trades": "1880"
    },
    {
      "date": "2023-07-14",
      "bid": "206.60",
      "ask": "206.80",
      "open": "203.30",
      "high": "206.80",
      "low": "201.60",
      "close": "206.60",
      "average": "204.405",
      "volume": "212367",
      "turnover": "43407631.6",
      "trades": "2136"
    },
    {
      "date": "2023-07-17",
      "bid": "202.50",
      "ask": "202.70",
      "open": "204.40",
      "high": "204.70",
      "low": "201.40",
      "close": "202.60",
      "average": "202.7224",
      "volume": "174520",
      "turnover": "35379144.4",
      "trades": "2536"
    },
    {
      "date": "2023-07-18",
      "bid": "204.80",
      "ask": "205.10",
      "open": "202.60",
      "high": "205.20",
      "low": "201.50",
      "close": "204.90",
      "average": "203.8659",
      "volume": "129649",
      "turnover": "26430988.8",
      "trades": "1631"
    },
    {
      "date": "2023-07-19",
      "bid": "206.90",
      "ask": "207.10",
      "open": "205.40",
      "high": "208.90",
      "low": "205.40",
      "close": "206.80",
      "average": "207.1703",
      "volume": "201776",
      "turnover": "41801997.29",
      "trades": "2264"
    },
    {
      "date": "2023-07-20",
      "bid": "204.70",
      "ask": "204.90",
      "open": "205.10",
      "high": "206.00",
      "low": "203.40",
      "close": "204.70",
      "average": "204.7829",
      "volume": "153064",
      "turnover": "31344622.6",
      "trades": "1843"
    },
    {
      "date": "2023-07-21",
      "bid": "206.70",
      "ask": "206.90",
      "open": "204.70",
      "high": "206.90",
      "low": "202.40",
      "close": "206.90",
      "average": "205.4223",
      "volume": "175630",
      "turnover": "36078093.54",
      "trades": "1980"
    },
    {
      "date": "2023-07-24",
      "bid": "208.30",
      "ask": "208.60",
      "open": "205.90",
      "high": "209.30",
      "low": "205.70",
      "close": "208.60",
      "average": "208.0715",
      "volume": "110919",
      "turnover": "23079933.6",
      "trades": "1511"
    },
    {
      "date": "2023-07-25",
      "bid": "212.10",
      "ask": "212.20",
      "open": "209.00",
      "high": "212.30",
      "low": "207.90",
      "close": "212.00",
      "average": "210.4984",
      "volume": "116151",
      "turnover": "24450177.6",
      "trades": "2181"
    },
    {
      "date": "2023-07-26",
      "bid": "211.30",
      "ask": "211.40",
      "open": "212.00",
      "high": "212.10",
      "low": "209.70",
      "close": "211.50",
      "average": "210.8741",
      "volume": "123630",
      "turnover": "26070379.8",
      "trades": "1980"
    },
    {
      "date": "2023-07-27",
      "bid": "212.80",
      "ask": "213.00",
      "open": "211.90",
      "high": "214.20",
      "low": "211.00",
      "close": "212.70",
      "average": "212.6462",
      "volume": "115884",
      "turnover": "24642255.6",
      "trades": "1664"
    },
    {
      "date": "2023-07-28",
      "bid": "212.20",
      "ask": "212.60",
      "open": "211.90",
      "high": "213.20",
      "low": "210.10",
      "close": "212.50",
      "average": "211.9127",
      "volume": "87894",
      "turnover": "18621180.6",
      "trades": "1458"
    },
    {
      "date": "2023-07-31",
      "bid": "211.90",
      "ask": "212.30",
      "open": "212.50",
      "high": "213.30",
      "low": "210.30",
      "close": "212.00",
      "average": "212.0513",
      "volume": "145588",
      "turnover": "30876524.7",
      "trades": "1777"
    },
    {
      "date": "2023-08-01",
      "bid": "210.90",
      "ask": "211.00",
      "open": "212.00",
      "high": "212.50",
      "low": "210.70",
      "close": "210.70",
      "average": "211.2766",
      "volume": "94281",
      "turnover": "19919417.8",
      "trades": "1509"
    },
    {
      "date": "2023-08-02",
      "bid": "210.60",
      "ask": "210.80",
      "open": "209.00",
      "high": "211.60",
      "low": "207.60",
      "close": "210.60",
      "average": "210.0917",
      "volume": "152168",
      "turnover": "31969233.35",
      "trades": "1880"
    },
    {
      "date": "2023-08-03",
      "bid": "206.80",
      "ask": "206.90",
      "open": "208.00",
      "high": "211.50",
      "low": "206.50",
      "close": "206.90",
      "average": "208.7022",
      "volume": "154748",
      "turnover": "32294708.3",
      "trades": "1759"
    },
    {
      "date": "2023-08-04",
      "bid": "207.70",
      "ask": "207.90",
      "open": "207.00",
      "high": "208.10",
      "low": "205.00",
      "close": "207.50",
      "average": "206.7757",
      "volume": "204777",
      "turnover": "42343005.85",
      "trades": "2150"
    },
    {
      "date": "2023-08-07",
      "bid": "204.60",
      "ask": "204.70",
      "open": "207.00",
      "high": "208.20",
      "low": "203.60",
      "close": "204.70",
      "average": "205.3754",
      "volume": "175842",
      "turnover": "36116334.9",
      "trades": "2192"
    },
    {
      "date": "2023-08-08",
      "bid": "204.50",
      "ask": "204.70",
      "open": "203.20",
      "high": "206.20",
      "low": "202.20",
      "close": "204.70",
      "average": "204.8956",
      "volume": "214594",
      "turnover": "43969233.5",
      "trades": "2012"
    },
    {
      "date": "2023-08-09",
      "bid": "207.30",
      "ask": "207.50",
      "open": "206.00",
      "high": "208.30",
      "low": "206.00",
      "close": "207.20",
      "average": "207.3435",
      "volume": "122184",
      "turnover": "25334478.7",
      "trades": "1188"
    },
    {
      "date": "2023-08-10",
      "bid": "209.60",
      "ask": "209.80",
      "open": "207.70",
      "high": "210.50",
      "low": "207.60",
      "close": "209.90",
      "average": "209.5982",
      "volume": "151326",
      "turnover": "31717660.35",
      "trades": "1375"
    },
    {
      "date": "2023-08-11",
      "bid": "205.90",
      "ask": "206.20",
      "open": "209.90",
      "high": "210.20",
      "low": "205.90",
      "close": "206.30",
      "average": "207.2903",
      "volume": "111228",
      "turnover": "23056985.3",
      "trades": "1271"
    },
    {
      "date": "2023-08-14",
      "bid": "207.60",
      "ask": "207.80",
      "open": "206.30",
      "high": "208.40",
      "low": "204.50",
      "close": "207.80",
      "average": "206.7916",
      "volume": "118069",
      "turnover": "24415621.9",
      "trades": "1126"
    },
    {
      "date": "2023-08-15",
      "bid": "203.20",
      "ask": "203.40",
      "open": "207.80",
      "high": "208.00",
      "low": "202.40",
      "close": "203.60",
      "average": "203.8892",
      "volume": "141530",
      "turnover": "28856594.9",
      "trades": "1649"
    },
    {
      "date": "2023-08-16",
      "bid": "203.70",
      "ask": "204.10",
      "open": "203.00",
      "high": "205.00",
      "low": "202.50",
      "close": "203.50",
      "average": "203.6505",
      "volume": "110319",
      "turnover": "22466510.4",
      "trades": "1108"
    },
    {
      "date": "2023-08-17",
      "bid": "197.30",
      "ask": "197.80",
      "open": "201.90",
      "high": "202.40",
      "low": "197.25",
      "close": "197.25",
      "average": "199.3944",
      "volume": "217474",
      "turnover": "43372951.3",
      "trades": "3144"
    },
    {
      "date": "2023-08-18",
      "bid": "196.25",
      "ask": "196.65",
      "open": "196.00",
      "high": "197.20",
      "low": "194.25",
      "close": "196.40",
      "average": "195.6255",
      "volume": "150937",
      "turnover": "29526847.8",
      "trades": "2476"
    },
    {
      "date": "2023-08-21",
      "bid": "188.20",
      "ask": "188.95",
      "open": "195.00",
      "high": "198.40",
      "low": "188.20",
      "close": "188.65",
      "average": "193.0638",
      "volume": "292597",
      "turnover": "56511260.66",
      "trades": "4717"
    },
    {
      "date": "2023-08-22",
      "bid": "186.80",
      "ask": "187.05",
      "open": "188.75",
      "high": "190.75",
      "low": "186.10",
      "close": "186.75",
      "average": "187.766",
      "volume": "421788",
      "turnover": "79203572.7",
      "trades": "5477"
    },
    {
      "date": "2023-08-23",
      "bid": "194.00",
      "ask": "194.15",
      "open": "187.00",
      "high": "194.75",
      "low": "187.00",
      "close": "193.80",
      "average": "193.0545",
      "volume": "319978",
      "turnover": "61779389.16",
      "trades": "3374"
    },
    {
      "date": "2023-08-24",
      "bid": "197.70",
      "ask": "197.85",
      "open": "195.00",
      "high": "198.95",
      "low": "194.95",
      "close": "197.75",
      "average": "197.4473",
      "volume": "430630",
      "turnover": "85052910.98",
      "trades": "3558"
    },
    {
      "date": "2023-08-25",
      "bid": "194.10",
      "ask": "194.25",
      "open": "196.60",
      "high": "199.30",
      "low": "193.85",
      "close": "194.60",
      "average": "196.884",
      "volume": "280149",
      "turnover": "55159751.82",
      "trades": "4000"
    },
    {
      "date": "2023-08-28",
      "bid": "196.40",
      "ask": "196.55",
      "open": "195.40",
      "high": "198.85",
      "low": "194.70",
      "close": "196.10",
      "average": "196.4897",
      "volume": "155269",
      "turnover": "30508820.7",
      "trades": "2410"
    },
    {
      "date": "2023-08-29",
      "bid": "198.80",
      "ask": "199.20",
      "open": "196.50",
      "high": "199.25",
      "low": "195.70",
      "close": "199.05",
      "average": "197.7839",
      "volume": "178297",
      "turnover": "35267387.97",
      "trades": "2595"
    },
    {
      "date": "2023-08-30",
      "bid": "199.95",
      "ask": "200.30",
      "open": "199.30",
      "high": "201.50",
      "low": "197.70",
      "close": "199.40",
      "average": "199.67",
      "volume": "182501",
      "turnover": "36438612.07",
      "trades": "2379"
    },
    {
      "date": "2023-08-31",
      "bid": "199.15",
      "ask": "199.35",
      "open": "201.00",
      "high": "202.00",
      "low": "198.35",
      "close": "199.45",
      "average": "199.5607",
      "volume": "429798",
      "turnover": "85789750.11",
      "trades": "2572"
    },
    {
      "date": "2023-09-01",
      "bid": "198.60",
      "ask": "198.70",
      "open": "198.95",
      "high": "200.00",
      "low": "196.45",
      "close": "198.25",
      "average": "198.5758",
      "volume": "171046",
      "turnover": "33966097.22",
      "trades": "2148"
    },
    {
      "date": "2023-09-04",
      "bid": "200.10",
      "ask": "200.30",
      "open": "198.25",
      "high": "201.90",
      "low": "198.10",
      "close": "199.85",
      "average": "200.183",
      "volume": "226441",
      "turnover": "45329646.65",
      "trades": "1614"
    },
    {
      "date": "2023-09-05",
      "bid": "202.50",
      "ask": "202.60",
      "open": "199.85",
      "high": "203.10",
      "low": "199.50",
      "close": "202.70",
      "average": "202.175",
      "volume": "274147",
      "turnover": "55425521.4",
      "trades": "1818"
    },
    {
      "date": "2023-09-06",
      "bid": "203.00",
      "ask": "203.30",
      "open": "202.70",
      "high": "204.60",
      "low": "200.60",
      "close": "203.70",
      "average": "202.8986",
      "volume": "151996",
      "turnover": "30845046.3",
      "trades": "1520"
    },
    {
      "date": "2023-09-07",
      "bid": "202.00",
      "ask": "202.20",
      "open": "203.00",
      "high": "203.40",
      "low": "198.60",
      "close": "202.00",
      "average": "201.5319",
      "volume": "234006",
      "turnover": "47141286.71",
      "trades": "2098"
    },
    {
      "date": "2023-09-08",
      "bid": "199.30",
      "ask": "199.45",
      "open": "201.80",
      "high": "202.50",
      "low": "199.25",
      "close": "199.65",
      "average": "200.5498",
      "volume": "276119",
      "turnover": "55373360.13",
      "trades": "1923"
    },
    {
      "date": "2023-09-11",
      "bid": "198.85",
      "ask": "199.00",
      "open": "199.65",
      "high": "200.30",
      "low": "197.05",
      "close": "198.85",
      "average": "198.8191",
      "volume": "153164",
      "turnover": "30452001.9",
      "trades": "1891"
    },
    {
      "date": "2023-09-12",
      "bid": "192.10",
      "ask": "192.30",
      "open": "198.85",
      "high": "199.00",
      "low": "192.10",
      "close": "192.10",
      "average": "193.9379",
      "volume": "199964",
      "turnover": "38774831",
      "trades": "3060"
    },
    {
      "date": "2023-09-13",
      "bid": "191.40",
      "ask": "191.55",
      "open": "190.80",
      "high": "191.85",
      "low": "188.90",
      "close": "191.05",
      "average": "190.7429",
      "volume": "263001",
      "turnover": "50175868.08",
      "trades": "2751"
    },
    {
      "date": "2023-09-14",
      "bid": "194.30",
      "ask": "194.40",
      "open": "191.05",
      "high": "194.40",
      "low": "190.00",
      "close": "194.20",
      "average": "192.7033",
      "volume": "211490",
      "turnover": "40760368.53",
      "trades": "1979"
    },
    {
      "date": "2023-09-15",
      "bid": "196.60",
      "ask": "196.70",
      "open": "195.45",
      "high": "197.70",
      "low": "195.45",
      "close": "196.25",
      "average": "196.4604",
      "volume": "354388",
      "turnover": "69622486.28",
      "trades": "2708"
    },
    {
      "date": "2023-09-18",
      "bid": "194.65",
      "ask": "194.75",
      "open": "196.25",
      "high": "196.45",
      "low": "194.00",
      "close": "195.05",
      "average": "195.203",
      "volume": "108654",
      "turnover": "21208777.6",
      "trades": "1641"
    },
    {
      "date": "2023-09-19",
      "bid": "192.85",
      "ask": "193.00",
      "open": "194.40",
      "high": "196.80",
      "low": "191.55",
      "close": "193.35",
      "average": "193.9588",
      "volume": "203381",
      "turnover": "39442163.75",
      "trades": "1681"
    },
    {
      "date": "2023-09-20",
      "bid": "196.25",
      "ask": "196.35",
      "open": "193.35",
      "high": "197.05",
      "low": "192.85",
      "close": "196.50",
      "average": "196.1151",
      "volume": "202562",
      "turnover": "39751372.06",
      "trades": "1465"
    },
    {
      "date": "2023-09-21",
      "bid": "194.80",
      "ask": "195.00",
      "open": "193.00",
      "high": "198.00",
      "low": "192.90",
      "close": "195.10",
      "average": "195.3788",
      "volume": "219364",
      "turnover": "42858691.85",
      "trades": "3297"
    },
    {
      "date": "2023-09-22",
      "bid": "194.10",
      "ask": "194.30",
      "open": "194.10",
      "high": "196.45",
      "low": "192.55",
      "close": "194.05",
      "average": "194.3932",
      "volume": "182142",
      "turnover": "35406930.33",
      "trades": "1996"
    },
    {
      "date": "2023-09-25",
      "bid": "192.50",
      "ask": "192.60",
      "open": "194.05",
      "high": "195.55",
      "low": "190.85",
      "close": "192.65",
      "average": "192.7122",
      "volume": "120080",
      "turnover": "23140791.3",
      "trades": "2708"
    },
    {
      "date": "2023-09-26",
      "bid": "188.95",
      "ask": "189.05",
      "open": "191.75",
      "high": "191.75",
      "low": "188.10",
      "close": "188.60",
      "average": "189.1469",
      "volume": "225571",
      "turnover": "42668286.03",
      "trades": "3418"
    },
    {
      "date": "2023-09-27",
      "bid": "191.00",
      "ask": "191.35",
      "open": "188.60",
      "high": "192.00",
      "low": "188.60",
      "close": "191.40",
      "average": "191.089",
      "volume": "270946",
      "turnover": "51774880",
      "trades": "2634"
    },
    {
      "date": "2023-09-28",
      "bid": "190.70",
      "ask": "190.95",
      "open": "191.40",
      "high": "192.00",
      "low": "188.60",
      "close": "190.75",
      "average": "190.3684",
      "volume": "161366",
      "turnover": "30718985.9",
      "trades": "2110"
    },
    {
      "date": "2023-09-29",
      "bid": "193.00",
      "ask": "193.15",
      "open": "191.60",
      "high": "195.65",
      "low": "191.60",
      "close": "192.75",
      "average": "193.6468",
      "volume": "188088",
      "turnover": "36424220.44",
      "trades": "2059"
    },
    {
      "date": "2023-10-02",
      "bid": "188.40",
      "ask": "188.50",
      "open": "192.45",
      "high": "192.65",
      "low": "187.35",
      "close": "188.15",
      "average": "189.413",
      "volume": "254186",
      "turnover": "48142561.93",
      "trades": "3748"
    },
    {
      "date": "2023-10-03",
      "bid": "187.35",
      "ask": "187.50",
      "open": "187.50",
      "high": "189.40",
      "low": "186.75",
      "close": "187.40",
      "average": "187.9666",
      "volume": "267810",
      "turnover": "50339870.25",
      "trades": "2995"
    },
    {
      "date": "2023-10-04",
      "bid": "186.40",
      "ask": "186.50",
      "open": "185.25",
      "high": "188.15",
      "low": "185.20",
      "close": "186.40",
      "average": "186.5161",
      "volume": "141650",
      "turnover": "26419892.6",
      "trades": "2187"
    },
    {
      "date": "2023-10-05",
      "bid": "189.75",
      "ask": "189.90",
      "open": "186.40",
      "high": "191.00",
      "low": "185.60",
      "close": "189.65",
      "average": "189.6106",
      "volume": "245386",
      "turnover": "46534029.58",
      "trades": "1988"
    },
    {
      "date": "2023-10-06",
      "bid": "192.60",
      "ask": "192.75",
      "open": "189.75",
      "high": "193.05",
      "low": "189.75",
      "close": "193.05",
      "average": "191.8305",
      "volume": "150370",
      "turnover": "28837769.88",
      "trades": "1487"
    },
    {
      "date": "2023-10-09",
      "bid": "190.00",
      "ask": "190.15",
      "open": "193.00",
      "high": "193.00",
      "low": "189.50",
      "close": "190.00",
      "average": "190.7591",
      "volume": "152071",
      "turnover": "29008304.75",
      "trades": "1832"
    },
    {
      "date": "2023-10-10",
      "bid": "197.10",
      "ask": "197.20",
      "open": "191.60",
      "high": "197.60",
      "low": "191.55",
      "close": "196.75",
      "average": "196.0733",
      "volume": "228782",
      "turnover": "44857995.1",
      "trades": "2101"
    },
    {
      "date": "2023-10-11",
      "bid": "196.00",
      "ask": "196.15",
      "open": "196.25",
      "high": "197.90",
      "low": "195.20",
      "close": "196.00",
      "average": "196.0541",
      "volume": "130602",
      "turnover": "25605064",
      "trades": "1619"
    },
    {
      "date": "2023-10-12",
      "bid": "198.75",
      "ask": "198.95",
      "open": "197.80",
      "high": "202.00",
      "low": "197.80",
      "close": "198.95",
      "average": "199.9508",
      "volume": "237478",
      "turnover": "47484068.7",
      "trades": "2108"
    },
    {
      "date": "2023-10-13",
      "bid": "194.60",
      "ask": "194.75",
      "open": "198.00",
      "high": "198.00",
      "low": "194.20",
      "close": "194.95",
      "average": "195.346",
      "volume": "174309",
      "turnover": "34048518.83",
      "trades": "1791"
    },
    {
      "date": "2023-10-16",
      "bid": "193.75",
      "ask": "193.95",
      "open": "193.00",
      "high": "195.35",
      "low": "191.00",
      "close": "193.65",
      "average": "193.1135",
      "volume": "257201",
      "turnover": "49668500.69",
      "trades": "2255"
    },
    {
      "date": "2023-10-17",
      "bid": "189.70",
      "ask": "189.75",
      "open": "192.90",
      "high": "192.95",
      "low": "187.20",
      "close": "189.70",
      "average": "189.6059",
      "volume": "190398",
      "turnover": "36100880.7",
      "trades": "2430"
    },
    {
      "date": "2023-10-18",
      "bid": "188.80",
      "ask": "188.95",
      "open": "188.70",
      "high": "191.40",
      "low": "188.30",
      "close": "188.70",
      "average": "189.9295",
      "volume": "304142",
      "turnover": "57778632.86",
      "trades": "2002"
    },
    {
      "date": "2023-10-19",
      "bid": "186.65",
      "ask": "186.80",
      "open": "187.70",
      "high": "190.85",
      "low": "186.50",
      "close": "187.10",
      "average": "188.5993",
      "volume": "184591",
      "turnover": "34814011.68",
      "trades": "1982"
    },
    {
      "date": "2023-10-20",
      "bid": "186.35",
      "ask": "186.50",
      "open": "185.60",
      "high": "188.40",
      "low": "182.70",
      "close": "186.35",
      "average": "185.7951",
      "volume": "608796",
      "turnover": "113148451.44",
      "trades": "4673"
    },
    {
      "date": "2023-10-23",
      "bid": "186.50",
      "ask": "186.70",
      "open": "186.35",
      "high": "187.75",
      "low": "184.00",
      "close": "186.60",
      "average": "185.7545",
      "volume": "217241",
      "turnover": "40354302.19",
      "trades": "2332"
    },
    {
      "date": "2023-10-24",
      "bid": "186.25",
      "ask": "186.40",
      "open": "186.50",
      "high": "188.50",
      "low": "183.00",
      "close": "186.00",
      "average": "185.136",
      "volume": "265047",
      "turnover": "49069759.83",
      "trades": "2512"
    },
    {
      "date": "2023-10-25",
      "bid": "185.25",
      "ask": "185.60",
      "open": "185.90",
      "high": "190.55",
      "low": "182.95",
      "close": "185.50",
      "average": "186.0554",
      "volume": "362817",
      "turnover": "67505855",
      "trades": "3803"
    },
    {
      "date": "2023-10-26",
      "bid": "186.60",
      "ask": "186.75",
      "open": "183.25",
      "high": "187.95",
      "low": "181.20",
      "close": "186.40",
      "average": "185.3717",
      "volume": "272039",
      "turnover": "50428369.85",
      "trades": "2568"
    },
    {
      "date": "2023-10-27",
      "bid": "185.90",
      "ask": "186.15",
      "open": "186.95",
      "high": "187.45",
      "low": "184.55",
      "close": "186.10",
      "average": "185.8543",
      "volume": "130361",
      "turnover": "24228171.8",
      "trades": "1995"
    },
    {
      "date": "2023-10-30",
      "bid": "189.25",
      "ask": "189.45",
      "open": "187.00",
      "high": "190.30",
      "low": "186.70",
      "close": "189.30",
      "average": "189.0588",
      "volume": "195100",
      "turnover": "36885933.1",
      "trades": "2092"
    },
    {
      "date": "2023-10-31",
      "bid": "192.85",
      "ask": "192.90",
      "open": "191.00",
      "high": "193.30",
      "low": "190.50",
      "close": "192.75",
      "average": "192.2403",
      "volume": "243697",
      "turnover": "46848396.5",
      "trades": "2519"
    },
    {
      "date": "2023-11-01",
      "bid": "192.75",
      "ask": "192.95",
      "open": "193.45",
      "high": "194.85",
      "low": "191.85",
      "close": "192.55",
      "average": "193.1628",
      "volume": "182253",
      "turnover": "35207158.88",
      "trades": "2093"
    },
    {
      "date": "2023-11-02",
      "bid": "204.40",
      "ask": "204.70",
      "open": "194.55",
      "high": "206.60",
      "low": "194.55",
      "close": "204.90",
      "average": "203.1222",
      "volume": "354030",
      "turnover": "71958871.25",
      "trades": "3116"
    },
    {
      "date": "2023-11-03",
      "bid": "205.80",
      "ask": "205.90",
      "open": "207.10",
      "high": "209.50",
      "low": "205.20",
      "close": "205.20",
      "average": "206.4793",
      "volume": "192741",
      "turnover": "39797043.4",
      "trades": "1744"
    },
    {
      "date": "2023-11-06",
      "bid": "205.80",
      "ask": "205.90",
      "open": "206.50",
      "high": "208.60",
      "low": "204.60",
      "close": "206.00",
      "average": "205.7927",
      "volume": "272548",
      "turnover": "56087944.9",
      "trades": "2403"
    },
    {
      "date": "2023-11-07",
      "bid": "207.60",
      "ask": "207.90",
      "open": "205.60",
      "high": "209.00",
      "low": "203.70",
      "close": "208.00",
      "average": "207.0649",
      "volume": "273349",
      "turnover": "56610410",
      "trades": "2374"
    },
    {
      "date": "2023-11-08",
      "bid": "207.10",
      "ask": "207.30",
      "open": "207.20",
      "high": "207.70",
      "low": "202.20",
      "close": "207.60",
      "average": "206.4134",
      "volume": "325648",
      "turnover": "67215872.4",
      "trades": "2142"
    },
    {
      "date": "2023-11-09",
      "bid": "212.50",
      "ask": "212.80",
      "open": "207.60",
      "high": "213.00",
      "low": "206.70",
      "close": "212.90",
      "average": "210.7829",
      "volume": "229325",
      "turnover": "48337131",
      "trades": "2226"
    },
    {
      "date": "2023-11-10",
      "bid": "208.00",
      "ask": "208.30",
      "open": "211.60",
      "high": "211.60",
      "low": "207.10",
      "close": "208.00",
      "average": "208.6677",
      "volume": "152386",
      "turnover": "31797036.45",
      "trades": "1612"
    },
    {
      "date": "2023-11-13",
      "bid": "206.50",
      "ask": "206.70",
      "open": "209.10",
      "high": "209.80",
      "low": "205.30",
      "close": "206.10",
      "average": "206.4716",
      "volume": "126554",
      "turnover": "26131758.1",
      "trades": "1515"
    },
    {
      "date": "2023-11-14",
      "bid": "217.00",
      "ask": "217.40",
      "open": "206.10",
      "high": "217.60",
      "low": "205.10",
      "close": "217.60",
      "average": "214.5448",
      "volume": "225190",
      "turnover": "48295804.6",
      "trades": "2026"
    },
    {
      "date": "2023-11-15",
      "bid": "218.30",
      "ask": "218.80",
      "open": "217.60",
      "high": "222.60",
      "low": "216.00",
      "close": "218.60",
      "average": "218.783",
      "volume": "290427",
      "turnover": "63554127.75",
      "trades": "3138"
    },
    {
      "date": "2023-11-16",
      "bid": "216.10",
      "ask": "216.30",
      "open": "218.60",
      "high": "219.80",
      "low": "216.00",
      "close": "216.00",
      "average": "216.9822",
      "volume": "176499",
      "turnover": "38297121.25",
      "trades": "1583"
    },
    {
      "date": "2023-11-17",
      "bid": "220.20",
      "ask": "220.50",
      "open": "216.50",
      "high": "222.50",
      "low": "216.50",
      "close": "220.00",
      "average": "220.5711",
      "volume": "130288",
      "turnover": "28740809.9",
      "trades": "1840"
    },
    {
      "date": "2023-11-20",
      "bid": "223.60",
      "ask": "223.90",
      "open": "220.00",
      "high": "224.80",
      "low": "220.00",
      "close": "223.40",
      "average": "223.0229",
      "volume": "158009",
      "turnover": "35244407.6",
      "trades": "1935"
    },
    {
      "date": "2023-11-21",
      "bid": "223.00",
      "ask": "223.90",
      "open": "223.40",
      "high": "225.90",
      "low": "222.50",
      "close": "222.50",
      "average": "224.0703",
      "volume": "178781",
      "turnover": "40059509.1",
      "trades": "2063"
    },
    {
      "date": "2023-11-22",
      "bid": "226.80",
      "ask": "227.40",
      "open": "222.90",
      "high": "227.60",
      "low": "222.90",
      "close": "226.40",
      "average": "225.9657",
      "volume": "128552",
      "turnover": "29048348.4",
      "trades": "1515"
    },
    {
      "date": "2023-11-23",
      "bid": "226.70",
      "ask": "226.80",
      "open": "226.50",
      "high": "231.90",
      "low": "225.70",
      "close": "226.30",
      "average": "229.974",
      "volume": "369850",
      "turnover": "85050891.25",
      "trades": "1830"
    },
    {
      "date": "2023-11-24",
      "bid": "229.50",
      "ask": "229.70",
      "open": "226.30",
      "high": "229.80",
      "low": "225.70",
      "close": "229.80",
      "average": "228.6493",
      "volume": "138048",
      "turnover": "31564006.2",
      "trades": "2128"
    },
    {
      "date": "2023-11-27",
      "bid": "229.90",
      "ask": "230.20",
      "open": "229.20",
      "high": "230.70",
      "low": "228.20",
      "close": "230.10",
      "average": "229.7672",
      "volume": "123189",
      "turnover": "28304650.65",
      "trades": "2140"
    },
    {
      "date": "2023-11-28",
      "bid": "227.70",
      "ask": "227.90",
      "open": "230.10",
      "high": "231.40",
      "low": "225.20",
      "close": "228.10",
      "average": "227.5877",
      "volume": "137336",
      "turnover": "31255584.75",
      "trades": "1986"
    },
    {
      "date": "2023-11-29",
      "bid": "233.20",
      "ask": "233.40",
      "open": "228.10",
      "high": "234.20",
      "low": "228.10",
      "close": "232.90",
      "average": "232.1977",
      "volume": "395899",
      "turnover": "91930945.5",
      "trades": "2129"
    },
    {
      "date": "2023-11-30",
      "bid": "233.50",
      "ask": "233.70",
      "open": "232.90",
      "high": "234.90",
      "low": "230.40",
      "close": "234.90",
      "average": "234.4642",
      "volume": "544127",
      "turnover": "127573770.7",
      "trades": "2415"
    },
    {
      "date": "2023-12-01",
      "bid": "233.50",
      "ask": "233.70",
      "open": "235.30",
      "high": "236.20",
      "low": "232.20",
      "close": "233.30",
      "average": "233.677",
      "volume": "157453",
      "turnover": "36787615.65",
      "trades": "1976"
    },
    {
      "date": "2023-12-04",
      "bid": "232.40",
      "ask": "232.80",
      "open": "233.30",
      "high": "234.90",
      "low": "231.30",
      "close": "233.00",
      "average": "232.9684",
      "volume": "249528",
      "turnover": "58131473.55",
      "trades": "2221"
    },
    {
      "date": "2023-12-05",
      "bid": "241.30",
      "ask": "241.40",
      "open": "232.70",
      "high": "242.80",
      "low": "231.40",
      "close": "242.00",
      "average": "240.1731",
      "volume": "332043",
      "turnover": "79757585.3",
      "trades": "2646"
    },
    {
      "date": "2023-12-06",
      "bid": "249.00",
      "ask": "249.20",
      "open": "242.50",
      "high": "249.70",
      "low": "241.40",
      "close": "249.60",
      "average": "247.3461",
      "volume": "358466",
      "turnover": "88636561.7",
      "trades": "3464"
    },
    {
      "date": "2023-12-07",
      "bid": "249.30",
      "ask": "249.50",
      "open": "248.60",
      "high": "250.20",
      "low": "246.10",
      "close": "250.00",
      "average": "248.5926",
      "volume": "400638",
      "turnover": "99735830.6",
      "trades": "3427"
    },
    {
      "date": "2023-12-08",
      "bid": "250.00",
      "ask": "250.10",
      "open": "250.30",
      "high": "252.00",
      "low": "247.60",
      "close": "249.80",
      "average": "250.0411",
      "volume": "196116",
      "turnover": "49038085.8",
      "trades": "2331"
    },
    {
      "date": "2023-12-11",
      "bid": "252.90",
      "ask": "253.10",
      "open": "249.80",
      "high": "253.80",
      "low": "248.10",
      "close": "253.20",
      "average": "251.976",
      "volume": "321901",
      "turnover": "81108310",
      "trades": "3578"
    },
    {
      "date": "2023-12-12",
      "bid": "249.10",
      "ask": "249.50",
      "open": "253.50",
      "high": "253.60",
      "low": "248.40",
      "close": "249.10",
      "average": "250.117",
      "volume": "296022",
      "turnover": "74039565.8",
      "trades": "2937"
    },
    {
      "date": "2023-12-13",
      "bid": "248.70",
      "ask": "249.10",
      "open": "249.10",
      "high": "252.00",
      "low": "248.10",
      "close": "248.70",
      "average": "249.5699",
      "volume": "185971",
      "turnover": "46414210.55",
      "trades": "1949"
    },
    {
      "date": "2023-12-14",
      "bid": "259.90",
      "ask": "260.20",
      "open": "254.00",
      "high": "261.70",
      "low": "253.50",
      "close": "260.10",
      "average": "259.1186",
      "volume": "471942",
      "turnover": "122288049.2",
      "trades": "3487"
    },
    {
      "date": "2023-12-15",
      "bid": "261.30",
      "ask": "261.50",
      "open": "261.00",
      "high": "263.60",
      "low": "258.70",
      "close": "261.60",
      "average": "261.5733",
      "volume": "394538",
      "turnover": "103200323.6",
      "trades": "4052"
    },
    {
      "date": "2023-12-18",
      "bid": "258.60",
      "ask": "258.80",
      "open": "260.40",
      "high": "260.50",
      "low": "257.20",
      "close": "258.80",
      "average": "258.9826",
      "volume": "185548",
      "turnover": "48053722",
      "trades": "2109"
    },
    {
      "date": "2023-12-19",
      "bid": "262.30",
      "ask": "262.50",
      "open": "259.00",
      "high": "263.60",
      "low": "259.00",
      "close": "262.60",
      "average": "262.0135",
      "volume": "143251",
      "turnover": "37533984.5",
      "trades": "1678"
    },
    {
      "date": "2023-12-20",
      "bid": "261.60",
      "ask": "262.00",
      "open": "262.60",
      "high": "263.40",
      "low": "259.80",
      "close": "262.10",
      "average": "261.6295",
      "volume": "145499",
      "turnover": "38066748.75",
      "trades": "1664"
    },
    {
      "date": "2023-12-21",
      "bid": "259.00",
      "ask": "259.20",
      "open": "259.60",
      "high": "260.70",
      "low": "257.20",
      "close": "259.20",
      "average": "259.0321",
      "volume": "214735",
      "turnover": "55623159.1",
      "trades": "2293"
    },
    {
      "date": "2023-12-22",
      "bid": "260.20",
      "ask": "260.50",
      "open": "259.20",
      "high": "263.20",
      "low": "255.20",
      "close": "260.30",
      "average": "260.198",
      "volume": "222742",
      "turnover": "57978758.15",
      "trades": "2710"
    },
    {
      "date": "2023-12-27",
      "bid": "262.10",
      "ask": "262.30",
      "open": "260.50",
      "high": "263.90",
      "low": "260.50",
      "close": "262.10",
      "average": "261.9673",
      "volume": "191982",
      "turnover": "50292815.15",
      "trades": "2803"
    },
    {
      "date": "2023-12-28",
      "bid": "262.40",
      "ask": "262.60",
      "open": "262.30",
      "high": "263.40",
      "low": "259.50",
      "close": "262.40",
      "average": "261.8219",
      "volume": "185481",
      "turnover": "48562419.4",
      "trades": "2690"
    },
    {
      "date": "2023-12-29",
      "bid": "261.40",
      "ask": "261.50",
      "open": "262.60",
      "high": "266.30",
      "low": "261.30",
      "close": "262.30",
      "average": "263.111",
      "volume": "143860",
      "turnover": "37851238.6",
      "trades": "2173"
    },
    {
      "date": "2024-01-02",
      "bid": "257.10",
      "ask": "257.40",
      "open": "263.00",
      "high": "264.30",
      "low": "255.80",
      "close": "257.90",
      "average": "259.0415",
      "volume": "222848",
      "turnover": "57727508.55",
      "trades": "3256"
    },
    {
      "date": "2024-01-03",
      "bid": "249.90",
      "ask": "250.10",
      "open": "257.90",
      "high": "257.90",
      "low": "248.80",
      "close": "251.10",
      "average": "251.8186",
      "volume": "285905",
      "turnover": "71940871.5",
      "trades": "3289"
    },
    {
      "date": "2024-01-04",
      "bid": "255.10",
      "ask": "255.30",
      "open": "251.70",
      "high": "255.50",
      "low": "250.60",
      "close": "255.20",
      "average": "253.9846",
      "volume": "220406",
      "turnover": "55974302.6",
      "trades": "2064"
    },
    {
      "date": "2024-01-05",
      "bid": "249.90",
      "ask": "250.20",
      "open": "252.30",
      "high": "252.30",
      "low": "248.10",
      "close": "249.70",
      "average": "249.9377",
      "volume": "95531",
      "turnover": "23876952.9",
      "trades": "1433"
    },
    {
      "date": "2024-01-08",
      "bid": "254.30",
      "ask": "254.60",
      "open": "249.70",
      "high": "254.90",
      "low": "248.60",
      "close": "254.90",
      "average": "252.3317",
      "volume": "175351",
      "turnover": "44242457.45",
      "trades": "2298"
    },
    {
      "date": "2024-01-09",
      "bid": "254.10",
      "ask": "254.60",
      "open": "256.00",
      "high": "256.30",
      "low": "252.50",
      "close": "254.50",
      "average": "254.3185",
      "volume": "193620",
      "turnover": "49238500.6",
      "trades": "1855"
    },
    {
      "date": "2024-01-10",
      "bid": "254.30",
      "ask": "254.50",
      "open": "254.50",
      "high": "255.90",
      "low": "251.60",
      "close": "254.60",
      "average": "253.9204",
      "volume": "132363",
      "turnover": "33610752.4",
      "trades": "1501"
    },
    {
      "date": "2024-01-11",
      "bid": "252.70",
      "ask": "252.80",
      "open": "257.20",
      "high": "258.80",
      "low": "252.10",
      "close": "252.60",
      "average": "254.4049",
      "volume": "205772",
      "turnover": "52345931.45",
      "trades": "1923"
    },
    {
      "date": "2024-01-12",
      "bid": "256.60",
      "ask": "256.90",
      "open": "255.20",
      "high": "258.10",
      "low": "254.20",
      "close": "256.60",
      "average": "256.4107",
      "volume": "175275",
      "turnover": "44942369.5",
      "trades": "1565"
    },
    {
      "date": "2024-01-15",
      "bid": "251.70",
      "ask": "251.90",
      "open": "256.60",
      "high": "256.80",
      "low": "251.70",
      "close": "252.10",
      "average": "253.2215",
      "volume": "163447",
      "turnover": "41388684",
      "trades": "1972"
    },
    {
      "date": "2024-01-16",
      "bid": "255.30",
      "ask": "255.50",
      "open": "251.50",
      "high": "255.70",
      "low": "249.00",
      "close": "255.20",
      "average": "253.7703",
      "volume": "252590",
      "turnover": "64114906.2",
      "trades": "2426"
    },
    {
      "date": "2024-01-17",
      "bid": "249.50",
      "ask": "249.80",
      "open": "250.50",
      "high": "250.90",
      "low": "247.40",
      "close": "249.90",
      "average": "249.4202",
      "volume": "173339",
      "turnover": "43234165.2",
      "trades": "2336"
    },
    {
      "date": "2024-01-18",
      "bid": "252.30",
      "ask": "252.60",
      "open": "250.80",
      "high": "254.40",
      "low": "250.00",
      "close": "252.60",
      "average": "252.2612",
      "volume": "143130",
      "turnover": "36106240.9",
      "trades": "1374"
    },
    {
      "date": "2024-01-19",
      "bid": "250.50",
      "ask": "250.70",
      "open": "253.70",
      "high": "256.00",
      "low": "250.10",
      "close": "250.80",
      "average": "252.078",
      "volume": "161568",
      "turnover": "40733478.29",
      "trades": "1604"
    },
    {
      "date": "2024-01-22",
      "bid": "256.10",
      "ask": "256.30",
      "open": "253.60",
      "high": "256.80",
      "low": "253.40",
      "close": "256.20",
      "average": "255.2002",
      "volume": "180685",
      "turnover": "46115201.4",
      "trades": "1841"
    },
    {
      "date": "2024-01-23",
      "bid": "255.80",
      "ask": "256.10",
      "open": "257.40",
      "high": "259.30",
      "low": "255.20",
      "close": "255.70",
      "average": "256.6217",
      "volume": "114838",
      "turnover": "29471340.15",
      "trades": "1786"
    },
    {
      "date": "2024-01-24",
      "bid": "258.00",
      "ask": "258.30",
      "open": "260.00",
      "high": "260.00",
      "low": "257.20",
      "close": "258.00",
      "average": "258.1218",
      "volume": "112712",
      "turnover": "29093419.5",
      "trades": "1581"
    },
    {
      "date": "2024-01-25",
      "bid": "262.50",
      "ask": "262.70",
      "open": "258.00",
      "high": "262.80",
      "low": "257.20",
      "close": "262.40",
      "average": "260.8549",
      "volume": "215951",
      "turnover": "56332246.5",
      "trades": "2605"
    },
    {
      "date": "2024-01-26",
      "bid": "263.10",
      "ask": "263.50",
      "open": "262.20",
      "high": "263.80",
      "low": "258.20",
      "close": "263.30",
      "average": "261.9135",
      "volume": "124217",
      "turnover": "32534648.8",
      "trades": "2142"
    },
    {
      "date": "2024-01-29",
      "bid": "262.00",
      "ask": "262.10",
      "open": "263.30",
      "high": "263.30",
      "low": "258.60",
      "close": "261.70",
      "average": "260.9256",
      "volume": "184888",
      "turnover": "48343163.4",
      "trades": "2510"
    },
    {
      "date": "2024-01-30",
      "bid": "262.90",
      "ask": "263.20",
      "open": "264.40",
      "high": "265.40",
      "low": "262.00",
      "close": "262.60",
      "average": "263.1937",
      "volume": "152637",
      "turnover": "40177878.6",
      "trades": "1738"
    },
    {
      "date": "2024-01-31",
      "bid": "263.30",
      "ask": "263.70",
      "open": "262.60",
      "high": "265.00",
      "low": "262.10",
      "close": "263.10",
      "average": "263.3624",
      "volume": "192152",
      "turnover": "50601523.2",
      "trades": "1740"
    },
    {
      "date": "2024-02-01",
      "bid": "266.70",
      "ask": "266.80",
      "open": "261.90",
      "high": "268.20",
      "low": "260.20",
      "close": "267.40",
      "average": "266.4553",
      "volume": "202939",
      "turnover": "54073113.6",
      "trades": "2133"
    },
    {
      "date": "2024-02-02",
      "bid": "265.40",
      "ask": "265.60",
      "open": "270.80",
      "high": "272.00",
      "low": "264.80",
      "close": "265.20",
      "average": "266.8572",
      "volume": "184373",
      "turnover": "49205720.35",
      "trades": "2082"
    },
    {
      "date": "2024-02-05",
      "bid": "261.70",
      "ask": "261.90",
      "open": "265.20",
      "high": "265.90",
      "low": "260.50",
      "close": "262.30",
      "average": "262.4066",
      "volume": "140445",
      "turnover": "36852200.95",
      "trades": "2048"
    },
    {
      "date": "2024-02-06",
      "bid": "264.30",
      "ask": "264.50",
      "open": "264.00",
      "high": "264.60",
      "low": "259.70",
      "close": "264.20",
      "average": "263.0422",
      "volume": "119418",
      "turnover": "31412045.9",
      "trades": "1856"
    },
    {
      "date": "2024-02-07",
      "bid": "265.60",
      "ask": "265.90",
      "open": "264.20",
      "high": "267.30",
      "low": "262.70",
      "close": "266.30",
      "average": "265.0693",
      "volume": "634731",
      "turnover": "168247945.69",
      "trades": "1845"
    },
    {
      "date": "2024-02-08",
      "bid": "270.90",
      "ask": "271.10",
      "open": "271.00",
      "high": "271.50",
      "low": "267.60",
      "close": "271.10",
      "average": "269.7612",
      "volume": "226629",
      "turnover": "61129723.05",
      "trades": "2270"
    },
    {
      "date": "2024-02-09",
      "bid": "269.40",
      "ask": "269.50",
      "open": "271.20",
      "high": "271.40",
      "low": "268.90",
      "close": "269.70",
      "average": "269.8408",
      "volume": "172889",
      "turnover": "46652027.85",
      "trades": "1960"
    },
    {
      "date": "2024-02-12",
      "bid": "269.20",
      "ask": "269.40",
      "open": "270.00",
      "high": "271.80",
      "low": "258.50",
      "close": "269.70",
      "average": "265.8589",
      "volume": "494269",
      "turnover": "131415315.45",
      "trades": "5041"
    },
    {
      "date": "2024-02-13",
      "bid": "257.10",
      "ask": "257.40",
      "open": "266.10",
      "high": "266.30",
      "low": "256.80",
      "close": "257.00",
      "average": "260.6754",
      "volume": "485476",
      "turnover": "126570218.85",
      "trades": "5154"
    },
    {
      "date": "2024-02-14",
      "bid": "259.40",
      "ask": "259.70",
      "open": "255.80",
      "high": "260.70",
      "low": "255.50",
      "close": "260.00",
      "average": "259.5753",
      "volume": "340170",
      "turnover": "88299451.65",
      "trades": "3031"
    },
    {
      "date": "2024-02-15",
      "bid": "261.60",
      "ask": "261.70",
      "open": "262.10",
      "high": "264.40",
      "low": "260.40",
      "close": "262.40",
      "average": "262.5679",
      "volume": "327325",
      "turnover": "85956746.2",
      "trades": "2615"
    },
    {
      "date": "2024-02-16",
      "bid": "264.20",
      "ask": "264.40",
      "open": "263.00",
      "high": "266.30",
      "low": "261.90",
      "close": "265.00",
      "average": "264.6991",
      "volume": "336502",
      "turnover": "89072391.95",
      "trades": "2823"
    },
    {
      "date": "2024-02-19",
      "bid": "265.50",
      "ask": "265.70",
      "open": "264.10",
      "high": "265.80",
      "low": "261.00",
      "close": "265.80",
      "average": "264.2171",
      "volume": "298258",
      "turnover": "78801724.45",
      "trades": "2125"
    },
    {
      "date": "2024-02-20",
      "bid": "264.70",
      "ask": "264.90",
      "open": "264.90",
      "high": "266.50",
      "low": "263.30",
      "close": "265.00",
      "average": "265.0396",
      "volume": "193424",
      "turnover": "51264668.45",
      "trades": "1907"
    },
    {
      "date": "2024-02-21",
      "bid": "263.20",
      "ask": "263.50",
      "open": "265.70",
      "high": "266.00",
      "low": "260.20",
      "close": "263.80",
      "average": "263.2479",
      "volume": "196925",
      "turnover": "51839633.35",
      "trades": "2047"
    },
    {
      "date": "2024-02-22",
      "bid": "267.20",
      "ask": "267.40",
      "open": "267.40",
      "high": "268.30",
      "low": "263.60",
      "close": "266.60",
      "average": "266.365",
      "volume": "140798",
      "turnover": "37503545.45",
      "trades": "1657"
    },
    {
      "date": "2024-02-23",
      "bid": "268.70",
      "ask": "269.00",
      "open": "266.60",
      "high": "269.70",
      "low": "265.30",
      "close": "268.80",
      "average": "267.7722",
      "volume": "116880",
      "turnover": "31297121.8",
      "trades": "2037"
    },
    {
      "date": "2024-02-26",
      "bid": "266.00",
      "ask": "266.20",
      "open": "268.80",
      "high": "270.40",
      "low": "266.10",
      "close": "266.50",
      "average": "267.036",
      "volume": "141603",
      "turnover": "37812691.85",
      "trades": "2443"
    },
    {
      "date": "2024-02-27",
      "bid": "265.70",
      "ask": "266.00",
      "open": "266.90",
      "high": "267.00",
      "low": "264.30",
      "close": "265.70",
      "average": "265.7252",
      "volume": "144461",
      "turnover": "38386709.54",
      "trades": "2141"
    },
    {
      "date": "2024-02-28",
      "bid": "261.10",
      "ask": "261.30",
      "open": "265.60",
      "high": "265.80",
      "low": "260.60",
      "close": "261.10",
      "average": "262.1194",
      "volume": "193628",
      "turnover": "50753757.4",
      "trades": "2358"
    },
    {
      "date": "2024-02-29",
      "bid": "263.00",
      "ask": "263.40",
      "open": "261.50",
      "high": "264.80",
      "low": "261.50",
      "close": "262.60",
      "average": "262.7741",
      "volume": "438943",
      "turnover": "115342900.75",
      "trades": "2059"
    },
    {
      "date": "2024-03-01",
      "bid": "263.70",
      "ask": "263.90",
      "open": "264.00",
      "high": "267.00",
      "low": "261.20",
      "close": "263.90",
      "average": "263.594",
      "volume": "228410",
      "turnover": "60198583.4",
      "trades": "2461"
    },
    {
      "date": "2024-03-04",
      "bid": "258.90",
      "ask": "259.20",
      "open": "264.70",
      "high": "265.30",
      "low": "258.60",
      "close": "259.10",
      "average": "259.9241",
      "volume": "205997",
      "turnover": "53557311.9",
      "trades": "2706"
    },
    {
      "date": "2024-03-05",
      "bid": "254.90",
      "ask": "255.10",
      "open": "258.50",
      "high": "259.00",
      "low": "254.70",
      "close": "255.40",
      "average": "257.0113",
      "volume": "267046",
      "turnover": "68647373.15",
      "trades": "2540"
    },
    {
      "date": "2024-03-06",
      "bid": "257.60",
      "ask": "257.90",
      "open": "255.10",
      "high": "258.80",
      "low": "253.50",
      "close": "258.10",
      "average": "257.2951",
      "volume": "164166",
      "turnover": "42242342.54",
      "trades": "1948"
    },
    {
      "date": "2024-03-07",
      "bid": "255.10",
      "ask": "255.20",
      "open": "256.20",
      "high": "256.70",
      "low": "252.10",
      "close": "256.00",
      "average": "255.1763",
      "volume": "296780",
      "turnover": "75698562.59",
      "trades": "2745"
    },
    {
      "date": "2024-03-08",
      "bid": "267.30",
      "ask": "267.50",
      "open": "256.00",
      "high": "267.70",
      "low": "256.00",
      "close": "267.50",
      "average": "263.4616",
      "volume": "271584",
      "turnover": "71552988.05",
      "trades": "3258"
    },
    {
      "date": "2024-03-11",
      "bid": "268.30",
      "ask": "268.60",
      "open": "266.20",
      "high": "268.60",
      "low": "263.80",
      "close": "268.60",
      "average": "266.8534",
      "volume": "190322",
      "turnover": "50787991.7",
      "trades": "2273"
    },
    {
      "date": "2024-03-12",
      "bid": "271.60",
      "ask": "271.70",
      "open": "269.80",
      "high": "271.90",
      "low": "267.10",
      "close": "271.90",
      "average": "270.2568",
      "volume": "192479",
      "turnover": "52015822.45",
      "trades": "1776"
    },
    {
      "date": "2024-03-13",
      "bid": "272.60",
      "ask": "273.00",
      "open": "272.40",
      "high": "273.80",
      "low": "270.40",
      "close": "272.80",
      "average": "272.3668",
      "volume": "157461",
      "turnover": "42887014.04",
      "trades": "1688"
    },
    {
      "date": "2024-03-14",
      "bid": "269.40",
      "ask": "269.60",
      "open": "272.80",
      "high": "274.40",
      "low": "267.50",
      "close": "269.70",
      "average": "270.396",
      "volume": "199837",
      "turnover": "54039499.05",
      "trades": "2020"
    },
    {
      "date": "2024-03-15",
      "bid": "272.00",
      "ask": "272.30",
      "open": "269.70",
      "high": "275.30",
      "low": "269.10",
      "close": "272.80",
      "average": "272.8671",
      "volume": "290317",
      "turnover": "79219011.15",
      "trades": "2222"
    },
    {
      "date": "2024-03-18",
      "bid": "269.30",
      "ask": "269.50",
      "open": "272.80",
      "high": "274.80",
      "low": "268.90",
      "close": "269.90",
      "average": "271.7314",
      "volume": "154286",
      "turnover": "41924739.2",
      "trades": "1811"
    },
    {
      "date": "2024-03-19",
      "bid": "272.80",
      "ask": "273.10",
      "open": "268.30",
      "high": "273.20",
      "low": "266.80",
      "close": "273.20",
      "average": "270.917",
      "volume": "103238",
      "turnover": "27968275.3",
      "trades": "1287"
    },
    {
      "date": "2024-03-20",
      "bid": "275.80",
      "ask": "276.10",
      "open": "273.00",
      "high": "280.00",
      "low": "271.40",
      "close": "276.90",
      "average": "276.7549",
      "volume": "139464",
      "turnover": "38601539.4",
      "trades": "1949"
    },
    {
      "date": "2024-03-21",
      "bid": "282.20",
      "ask": "282.40",
      "open": "280.50",
      "high": "284.00",
      "low": "279.50",
      "close": "282.30",
      "average": "281.4427",
      "volume": "193687",
      "turnover": "54516243.05",
      "trades": "1666"
    },
    {
      "date": "2024-03-22",
      "bid": "282.60",
      "ask": "282.80",
      "open": "282.30",
      "high": "284.40",
      "low": "281.00",
      "close": "282.50",
      "average": "282.4087",
      "volume": "160840",
      "turnover": "45426563.4",
      "trades": "1782"
    },
    {
      "date": "2024-03-25",
      "bid": "283.50",
      "ask": "284.10",
      "open": "282.50",
      "high": "284.60",
      "low": "279.80",
      "close": "283.70",
      "average": "282.9592",
      "volume": "159467",
      "turnover": "45119758.2",
      "trades": "2281"
    },
    {
      "date": "2024-03-26",
      "bid": "283.80",
      "ask": "283.90",
      "open": "283.70",
      "high": "284.60",
      "low": "281.10",
      "close": "283.40",
      "average": "282.9797",
      "volume": "148842",
      "turnover": "42119416.85",
      "trades": "2145"
    },
    {
      "date": "2024-03-27",
      "bid": "284.20",
      "ask": "284.60",
      "open": "283.40",
      "high": "287.00",
      "low": "282.60",
      "close": "284.40",
      "average": "284.9453",
      "volume": "118903",
      "turnover": "33880983.7",
      "trades": "1775"
    },
    {
      "date": "2024-03-28",
      "bid": "280.60",
      "ask": "280.90",
      "open": "285.10",
      "high": "286.60",
      "low": "280.10",
      "close": "281.50",
      "average": "282.9487",
      "volume": "119142",
      "turnover": "33711067.4",
      "trades": "1325"
    },
    {
      "date": "2024-04-02",
      "bid": "280.30",
      "ask": "280.60",
      "open": "282.80",
      "high": "286.50",
      "low": "279.00",
      "close": "280.30",
      "average": "282.0432",
      "volume": "211518",
      "turnover": "59658575.75",
      "trades": "3066"
    },
    {
      "date": "2024-04-03",
      "bid": "280.50",
      "ask": "280.90",
      "open": "280.60",
      "high": "281.80",
      "low": "277.70",
      "close": "280.50",
      "average": "279.8468",
      "volume": "148781",
      "turnover": "41635515.04",
      "trades": "1951"
    },
    {
      "date": "2024-04-04",
      "bid": "278.00",
      "ask": "278.10",
      "open": "280.50",
      "high": "280.90",
      "low": "275.80",
      "close": "277.80",
      "average": "277.7729",
      "volume": "127675",
      "turnover": "35464617.6",
      "trades": "1928"
    },
    {
      "date": "2024-04-05",
      "bid": "272.70",
      "ask": "272.90",
      "open": "273.90",
      "high": "273.90",
      "low": "269.50",
      "close": "273.20",
      "average": "271.9602",
      "volume": "197466",
      "turnover": "53707577.7",
      "trades": "3027"
    },
    {
      "date": "2024-04-08",
      "bid": "277.40",
      "ask": "277.60",
      "open": "273.00",
      "high": "279.10",
      "low": "271.00",
      "close": "277.20",
      "average": "276.2647",
      "volume": "190668",
      "turnover": "52614887.6",
      "trades": "2214"
    },
    {
      "date": "2024-04-09",
      "bid": "278.10",
      "ask": "278.30",
      "open": "277.20",
      "high": "280.30",
      "low": "275.30",
      "close": "277.80",
      "average": "277.935",
      "volume": "155246",
      "turnover": "43147587.1",
      "trades": "1921"
    },
    {
      "date": "2024-04-10",
      "bid": "281.10",
      "ask": "281.20",
      "open": "279.80",
      "high": "288.50",
      "low": "278.00",
      "close": "281.10",
      "average": "282.7258",
      "volume": "198468",
      "turnover": "56161827.15",
      "trades": "2374"
    },
    {
      "date": "2024-04-11",
      "bid": "278.70",
      "ask": "278.90",
      "open": "280.50",
      "high": "281.20",
      "low": "274.40",
      "close": "278.20",
      "average": "277.5619",
      "volume": "133248",
      "turnover": "36984569",
      "trades": "1781"
    },
    {
      "date": "2024-04-12",
      "bid": "277.70",
      "ask": "277.80",
      "open": "281.60",
      "high": "285.70",
      "low": "277.00",
      "close": "278.50",
      "average": "281.0594",
      "volume": "196022",
      "turnover": "55085823.35",
      "trades": "1772"
    },
    {
      "date": "2024-04-15",
      "bid": "280.70",
      "ask": "281.00",
      "open": "278.50",
      "high": "284.40",
      "low": "277.50",
      "close": "281.00",
      "average": "281.3188",
      "volume": "143509",
      "turnover": "40370722.6",
      "trades": "1967"
    },
    {
      "date": "2024-04-16",
      "bid": "273.70",
      "ask": "273.90",
      "open": "276.40",
      "high": "279.60",
      "low": "273.30",
      "close": "273.70",
      "average": "275.431",
      "volume": "205624",
      "turnover": "56630543.75",
      "trades": "2354"
    },
    {
      "date": "2024-04-17",
      "bid": "276.90",
      "ask": "277.10",
      "open": "273.70",
      "high": "280.90",
      "low": "273.70",
      "close": "276.70",
      "average": "277.9985",
      "volume": "141289",
      "turnover": "39283208.79",
      "trades": "1723"
    },
    {
      "date": "2024-04-18",
      "bid": "277.60",
      "ask": "277.80",
      "open": "278.20",
      "high": "279.10",
      "low": "273.30",
      "close": "277.40",
      "average": "277.1051",
      "volume": "111318",
      "turnover": "30846931.3",
      "trades": "1804"
    },
    {
      "date": "2024-04-19",
      "bid": "274.80",
      "ask": "275.10",
      "open": "273.80",
      "high": "276.60",
      "low": "271.20",
      "close": "275.10",
      "average": "274.2332",
      "volume": "119546",
      "turnover": "32776306.6",
      "trades": "1786"
    },
    {
      "date": "2024-04-22",
      "bid": "275.00",
      "ask": "275.30",
      "open": "276.10",
      "high": "278.20",
      "low": "272.90",
      "close": "274.60",
      "average": "274.9627",
      "volume": "123320",
      "turnover": "33908666.9",
      "trades": "1680"
    },
    {
      "date": "2024-04-23",
      "bid": "283.30",
      "ask": "283.60",
      "open": "275.00",
      "high": "283.90",
      "low": "275.00",
      "close": "283.20",
      "average": "281.6825",
      "volume": "215877",
      "turnover": "60808925.45",
      "trades": "2207"
    },
    {
      "date": "2024-04-24",
      "bid": "279.80",
      "ask": "280.10",
      "open": "285.00",
      "high": "285.00",
      "low": "279.60",
      "close": "280.80",
      "average": "281.6247",
      "volume": "210044",
      "turnover": "59155989.55",
      "trades": "1891"
    },
    {
      "date": "2024-04-25",
      "bid": "265.70",
      "ask": "265.90",
      "open": "281.00",
      "high": "281.00",
      "low": "265.20",
      "close": "265.50",
      "average": "269.1075",
      "volume": "329363",
      "turnover": "88633988.65",
      "trades": "4289"
    },
    {
      "date": "2024-04-26",
      "bid": "272.20",
      "ask": "272.40",
      "open": "265.90",
      "high": "274.10",
      "low": "265.90",
      "close": "270.70",
      "average": "271.3711",
      "volume": "258621",
      "turnover": "70201643.34",
      "trades": "3196"
    },
    {
      "date": "2024-04-29",
      "bid": "272.50",
      "ask": "272.80",
      "open": "270.80",
      "high": "273.60",
      "low": "265.60",
      "close": "272.50",
      "average": "270.8763",
      "volume": "279946",
      "turnover": "75823864.05",
      "trades": "3901"
    },
    {
      "date": "2024-04-30",
      "bid": "269.40",
      "ask": "270.40",
      "open": "272.70",
      "high": "273.00",
      "low": "268.00",
      "close": "269.50",
      "average": "269.4878",
      "volume": "144589",
      "turnover": "38964969.35",
      "trades": "1741"
    },
    {
      "date": "2024-05-02",
      "bid": "268.40",
      "ask": "268.70",
      "open": "269.30",
      "high": "270.00",
      "low": "265.20",
      "close": "268.40",
      "average": "267.9932",
      "volume": "240885",
      "turnover": "64555844.3",
      "trades": "3070"
    },
    {
      "date": "2024-05-03",
      "bid": "273.70",
      "ask": "273.80",
      "open": "268.40",
      "high": "276.20",
      "low": "267.80",
      "close": "274.40",
      "average": "272.9975",
      "volume": "220520",
      "turnover": "60193288.55",
      "trades": "2187"
    },
    {
      "date": "2024-05-06",
      "bid": "276.10",
      "ask": "276.30",
      "open": "275.00",
      "high": "277.20",
      "low": "272.70",
      "close": "277.10",
      "average": "275.7553",
      "volume": "126302",
      "turnover": "34828388.4",
      "trades": "1810"
    },
    {
      "date": "2024-05-07",
      "bid": "279.70",
      "ask": "279.80",
      "open": "279.30",
      "high": "280.50",
      "low": "276.80",
      "close": "280.50",
      "average": "279.1412",
      "volume": "140322",
      "turnover": "39165408.4",
      "trades": "1781"
    },
    {
      "date": "2024-05-08",
      "bid": "281.60",
      "ask": "282.00",
      "open": "280.50",
      "high": "284.70",
      "low": "279.00",
      "close": "281.40",
      "average": "282.2141",
      "volume": "89340",
      "turnover": "25212628.7",
      "trades": "1314"
    },
    {
      "date": "2024-05-10",
      "bid": "290.00",
      "ask": "290.30",
      "open": "284.00",
      "high": "291.10",
      "low": "283.20",
      "close": "291.10",
      "average": "288.4096",
      "volume": "194542",
      "turnover": "56107594.9",
      "trades": "2595"
    },
    {
      "date": "2024-05-13",
      "bid": "286.80",
      "ask": "287.00",
      "open": "291.10",
      "high": "291.10",
      "low": "285.00",
      "close": "287.50",
      "average": "287.0967",
      "volume": "170290",
      "turnover": "48889835.2",
      "trades": "2408"
    },
    {
      "date": "2024-05-14",
      "bid": "291.80",
      "ask": "292.30",
      "open": "287.50",
      "high": "292.70",
      "low": "285.10",
      "close": "291.70",
      "average": "290.0088",
      "volume": "216061",
      "turnover": "62656505.95",
      "trades": "2731"
    },
    {
      "date": "2024-05-15",
      "bid": "295.00",
      "ask": "295.40",
      "open": "291.70",
      "high": "297.90",
      "low": "291.70",
      "close": "295.10",
      "average": "294.9329",
      "volume": "266000",
      "turnover": "78447353.2",
      "trades": "3782"
    },
    {
      "date": "2024-05-16",
      "bid": "294.90",
      "ask": "295.10",
      "open": "295.20",
      "high": "297.50",
      "low": "293.00",
      "close": "295.00",
      "average": "295.3635",
      "volume": "194574",
      "turnover": "57469236.95",
      "trades": "2246"
    },
    {
      "date": "2024-05-17",
      "bid": "294.20",
      "ask": "294.40",
      "open": "294.00",
      "high": "295.40",
      "low": "292.00",
      "close": "294.00",
      "average": "293.6065",
      "volume": "224072",
      "turnover": "65788635",
      "trades": "1994"
    },
    {
      "date": "2024-05-20",
      "bid": "299.20",
      "ask": "299.40",
      "open": "294.20",
      "high": "299.40",
      "low": "294.20",
      "close": "298.70",
      "average": "297.6201",
      "volume": "138399",
      "turnover": "41190298.35",
      "trades": "2545"
    },
    {
      "date": "2024-05-21",
      "bid": "297.80",
      "ask": "298.00",
      "open": "298.70",
      "high": "301.30",
      "low": "297.50",
      "close": "298.80",
      "average": "299.2925",
      "volume": "246729",
      "turnover": "73845235.25",
      "trades": "4072"
    },
    {
      "date": "2024-05-22",
      "bid": "300.00",
      "ask": "300.10",
      "open": "298.80",
      "high": "302.10",
      "low": "298.00",
      "close": "300.20",
      "average": "300.4936",
      "volume": "254753",
      "turnover": "76551614.9",
      "trades": "2477"
    },
    {
      "date": "2024-05-23",
      "bid": "303.70",
      "ask": "304.00",
      "open": "301.20",
      "high": "308.00",
      "low": "301.10",
      "close": "304.40",
      "average": "304.5883",
      "volume": "275658",
      "turnover": "83961852.8",
      "trades": "3830"
    },
    {
      "date": "2024-05-24",
      "bid": "303.50",
      "ask": "303.60",
      "open": "302.80",
      "high": "304.00",
      "low": "300.40",
      "close": "303.10",
      "average": "302.4991",
      "volume": "164334",
      "turnover": "49708562.7",
      "trades": "3672"
    },
    {
      "date": "2024-05-27",
      "bid": "305.20",
      "ask": "305.40",
      "open": "303.70",
      "high": "305.70",
      "low": "301.30",
      "close": "305.00",
      "average": "303.9098",
      "volume": "152949",
      "turnover": "46479363.3",
      "trades": "2807"
    },
    {
      "date": "2024-05-28",
      "bid": "301.40",
      "ask": "301.60",
      "open": "306.00",
      "high": "307.70",
      "low": "300.60",
      "close": "301.90",
      "average": "304.4397",
      "volume": "272666",
      "turnover": "83042851.4",
      "trades": "3277"
    },
    {
      "date": "2024-05-29",
      "bid": "298.20",
      "ask": "298.30",
      "open": "303.00",
      "high": "303.10",
      "low": "297.40",
      "close": "297.40",
      "average": "299.0124",
      "volume": "224261",
      "turnover": "67084912.1",
      "trades": "2960"
    },
    {
      "date": "2024-05-30",
      "bid": "297.70",
      "ask": "298.00",
      "open": "296.40",
      "high": "298.40",
      "low": "293.50",
      "close": "297.30",
      "average": "296.7016",
      "volume": "149830",
      "turnover": "44454850.9",
      "trades": "2397"
    },
    {
      "date": "2024-05-31",
      "bid": "292.90",
      "ask": "293.10",
      "open": "297.30",
      "high": "297.30",
      "low": "291.90",
      "close": "291.90",
      "average": "292.2337",
      "volume": "715730",
      "turnover": "209180238",
      "trades": "3221"
    },
    {
      "date": "2024-06-03",
      "bid": "289.90",
      "ask": "290.10",
      "open": "295.40",
      "high": "295.80",
      "low": "288.30",
      "close": "289.20",
      "average": "291.3707",
      "volume": "153607",
      "turnover": "44756647.25",
      "trades": "2410"
    },
    {
      "date": "2024-06-04",
      "bid": "287.70",
      "ask": "288.00",
      "open": "288.50",
      "high": "290.50",
      "low": "286.50",
      "close": "288.60",
      "average": "288.3443",
      "volume": "152033",
      "turnover": "43837633.15",
      "trades": "2222"
    },
    {
      "date": "2024-06-05",
      "bid": "293.60",
      "ask": "293.80",
      "open": "289.80",
      "high": "294.10",
      "low": "289.50",
      "close": "294.10",
      "average": "292.5851",
      "volume": "127567",
      "turnover": "37319011.4",
      "trades": "1724"
    },
    {
      "date": "2024-06-07",
      "bid": "297.50",
      "ask": "297.70",
      "open": "297.40",
      "high": "300.30",
      "low": "294.40",
      "close": "297.40",
      "average": "297.5066",
      "volume": "220051",
      "turnover": "65466704.8",
      "trades": "2971"
    },
    {
      "date": "2024-06-10",
      "bid": "295.10",
      "ask": "295.30",
      "open": "296.00",
      "high": "297.90",
      "low": "293.30",
      "close": "295.70",
      "average": "295.5571",
      "volume": "134900",
      "turnover": "39870420.35",
      "trades": "2170"
    },
    {
      "date": "2024-06-11",
      "bid": "297.60",
      "ask": "297.90",
      "open": "296.60",
      "high": "298.80",
      "low": "294.70",
      "close": "297.00",
      "average": "297.1391",
      "volume": "125152",
      "turnover": "37188674.5",
      "trades": "1973"
    },
    {
      "date": "2024-06-12",
      "bid": "307.10",
      "ask": "307.30",
      "open": "298.40",
      "high": "307.70",
      "low": "297.60",
      "close": "306.50",
      "average": "303.3676",
      "volume": "182902",
      "turnover": "55485424.15",
      "trades": "2128"
    },
    {
      "date": "2024-06-13",
      "bid": "301.20",
      "ask": "301.40",
      "open": "306.00",
      "high": "306.80",
      "low": "300.80",
      "close": "302.50",
      "average": "303.5419",
      "volume": "165924",
      "turnover": "50370915",
      "trades": "2373"
    },
    {
      "date": "2024-06-14",
      "bid": "296.70",
      "ask": "297.00",
      "open": "302.80",
      "high": "303.00",
      "low": "294.50",
      "close": "296.00",
      "average": "297.4506",
      "volume": "206840",
      "turnover": "61510644.7",
      "trades": "2603"
    },
    {
      "date": "2024-06-17",
      "bid": "290.60",
      "ask": "291.00",
      "open": "295.80",
      "high": "296.20",
      "low": "287.70",
      "close": "290.30",
      "average": "290.6872",
      "volume": "239999",
      "turnover": "69760747.5",
      "trades": "4011"
    },
    {
      "date": "2024-06-18",
      "bid": "289.50",
      "ask": "289.80",
      "open": "290.30",
      "high": "292.70",
      "low": "287.00",
      "close": "289.80",
      "average": "289.6548",
      "volume": "211920",
      "turnover": "61382775.15",
      "trades": "2776"
    },
    {
      "date": "2024-06-19",
      "bid": "286.90",
      "ask": "287.20",
      "open": "289.50",
      "high": "289.50",
      "low": "283.40",
      "close": "287.80",
      "average": "286.7753",
      "volume": "219861",
      "turnover": "63040038.65",
      "trades": "2518"
    },
    {
      "date": "2024-06-20",
      "bid": "290.60",
      "ask": "291.10",
      "open": "288.30",
      "high": "293.60",
      "low": "287.00",
      "close": "293.00",
      "average": "292.4376",
      "volume": "295622",
      "turnover": "86447522.7",
      "trades": "2039"
    },
    {
      "date": "2024-06-24",
      "bid": "287.90",
      "ask": "288.20",
      "open": "289.60",
      "high": "290.10",
      "low": "281.90",
      "close": "288.60",
      "average": "286.6325",
      "volume": "242860",
      "turnover": "69605506.2",
      "trades": "3418"
    },
    {
      "date": "2024-06-25",
      "bid": "286.90",
      "ask": "287.20",
      "open": "288.00",
      "high": "289.50",
      "low": "285.00",
      "close": "287.00",
      "average": "287.2919",
      "volume": "119526",
      "turnover": "34338645.5",
      "trades": "2617"
    },
    {
      "date": "2024-06-26",
      "bid": "287.70",
      "ask": "288.00",
      "open": "289.60",
      "high": "290.40",
      "low": "284.20",
      "close": "287.80",
      "average": "287.8473",
      "volume": "127213",
      "turnover": "36617903.54",
      "trades": "1921"
    },
    {
      "date": "2024-06-27",
      "bid": "287.70",
      "ask": "287.80",
      "open": "287.00",
      "high": "289.50",
      "low": "284.10",
      "close": "288.00",
      "average": "287.2466",
      "volume": "152229",
      "turnover": "43725156.95",
      "trades": "2172"
    },
    {
      "date": "2024-06-28",
      "bid": "285.50",
      "ask": "285.60",
      "open": "289.00",
      "high": "289.30",
      "low": "283.20",
      "close": "286.20",
      "average": "285.5228",
      "volume": "280012",
      "turnover": "79950278.84",
      "trades": "2843"
    },
    {
      "date": "2024-07-01",
      "bid": "286.50",
      "ask": "286.70",
      "open": "286.20",
      "high": "287.90",
      "low": "277.90",
      "close": "286.60",
      "average": "285.4398",
      "volume": "238222",
      "turnover": "68000728.34",
      "trades": "3765"
    },
    {
      "date": "2024-07-02",
      "bid": "288.00",
      "ask": "288.20",
      "open": "286.30",
      "high": "289.70",
      "low": "283.10",
      "close": "288.20",
      "average": "287.2909",
      "volume": "169543",
      "turnover": "48711223.85",
      "trades": "2512"
    },
    {
      "date": "2024-07-03",
      "bid": "290.40",
      "ask": "291.00",
      "open": "289.30",
      "high": "291.80",
      "low": "287.50",
      "close": "290.30",
      "average": "289.9654",
      "volume": "127324",
      "turnover": "36924855.7",
      "trades": "1962"
    },
    {
      "date": "2024-07-04",
      "bid": "292.70",
      "ask": "293.00",
      "open": "291.00",
      "high": "293.10",
      "low": "290.30",
      "close": "292.90",
      "average": "292.488",
      "volume": "103138",
      "turnover": "30161498.15",
      "trades": "1637"
    },
    {
      "date": "2024-07-05",
      "bid": "293.20",
      "ask": "293.40",
      "open": "294.00",
      "high": "297.00",
      "low": "292.10",
      "close": "292.90",
      "average": "294.2293",
      "volume": "99507",
      "turnover": "29282233.8",
      "trades": "2012"
    },
    {
      "date": "2024-07-08",
      "bid": "290.00",
      "ask": "290.30",
      "open": "292.10",
      "high": "292.90",
      "low": "289.70",
      "close": "290.10",
      "average": "290.7016",
      "volume": "126253",
      "turnover": "36708821.15",
      "trades": "1849"
    },
    {
      "date": "2024-07-09",
      "bid": "287.90",
      "ask": "288.20",
      "open": "290.00",
      "high": "291.90",
      "low": "287.80",
      "close": "288.70",
      "average": "289.2176",
      "volume": "146196",
      "turnover": "42282555.25",
      "trades": "1835"
    },
    {
      "date": "2024-07-10",
      "bid": "284.00",
      "ask": "284.20",
      "open": "288.70",
      "high": "288.70",
      "low": "283.10",
      "close": "284.30",
      "average": "284.7343",
      "volume": "137397",
      "turnover": "39137289.5",
      "trades": "2059"
    },
    {
      "date": "2024-07-11",
      "bid": "290.80",
      "ask": "291.10",
      "open": "284.20",
      "high": "291.40",
      "low": "282.90",
      "close": "291.00",
      "average": "288.0301",
      "volume": "230790",
      "turnover": "66423770.82",
      "trades": "2362"
    },
    {
      "date": "2024-07-12",
      "bid": "301.40",
      "ask": "301.80",
      "open": "291.00",
      "high": "302.50",
      "low": "290.30",
      "close": "302.50",
      "average": "298.0221",
      "volume": "183662",
      "turnover": "54733980.45",
      "trades": "2328"
    },
    {
      "date": "2024-07-15",
      "bid": "296.80",
      "ask": "297.10",
      "open": "300.50",
      "high": "302.70",
      "low": "296.60",
      "close": "298.00",
      "average": "299.4744",
      "volume": "164939",
      "turnover": "49394827.8",
      "trades": "2479"
    },
    {
      "date": "2024-07-16",
      "bid": "302.90",
      "ask": "303.20",
      "open": "297.00",
      "high": "303.20",
      "low": "296.10",
      "close": "302.70",
      "average": "301.5187",
      "volume": "133182",
      "turnover": "40155423.1",
      "trades": "2005"
    },
    {
      "date": "2024-07-17",
      "bid": "301.70",
      "ask": "301.90",
      "open": "301.50",
      "high": "305.00",
      "low": "298.60",
      "close": "301.90",
      "average": "301.738",
      "volume": "136186",
      "turnover": "41091685.79",
      "trades": "2345"
    },
    {
      "date": "2024-07-18",
      "bid": "303.50",
      "ask": "303.60",
      "open": "301.90",
      "high": "306.30",
      "low": "298.60",
      "close": "303.20",
      "average": "303.1712",
      "volume": "188846",
      "turnover": "57258201.6",
      "trades": "2377"
    },
    {
      "date": "2024-07-19",
      "bid": "304.00",
      "ask": "304.40",
      "open": "303.60",
      "high": "306.80",
      "low": "302.60",
      "close": "304.70",
      "average": "304.5885",
      "volume": "157015",
      "turnover": "47823393.1",
      "trades": "1980"
    },
    {
      "date": "2024-07-22",
      "bid": "308.60",
      "ask": "308.90",
      "open": "305.30",
      "high": "310.90",
      "low": "304.80",
      "close": "308.40",
      "average": "308.6407",
      "volume": "99287",
      "turnover": "30644251.85",
      "trades": "2015"
    },
    {
      "date": "2024-07-23",
      "bid": "310.00",
      "ask": "310.40",
      "open": "309.20",
      "high": "312.40",
      "low": "308.20",
      "close": "310.00",
      "average": "310.1564",
      "volume": "73062",
      "turnover": "22659153",
      "trades": "1718"
    },
    {
      "date": "2024-07-24",
      "bid": "305.50",
      "ask": "305.70",
      "open": "308.00",
      "high": "308.00",
      "low": "305.20",
      "close": "305.40",
      "average": "306.133",
      "volume": "136912",
      "turnover": "41913430.45",
      "trades": "2375"
    },
    {
      "date": "2024-07-25",
      "bid": "299.50",
      "ask": "300.30",
      "open": "302.10",
      "high": "302.10",
      "low": "296.70",
      "close": "299.50",
      "average": "298.8346",
      "volume": "236737",
      "turnover": "70727090.4",
      "trades": "4005"
    },
    {
      "date": "2024-07-26",
      "bid": "305.90",
      "ask": "306.10",
      "open": "299.50",
      "high": "307.10",
      "low": "297.60",
      "close": "305.90",
      "average": "304.9886",
      "volume": "110944",
      "turnover": "33837566",
      "trades": "2022"
    },
    {
      "date": "2024-07-29",
      "bid": "306.20",
      "ask": "306.40",
      "open": "306.00",
      "high": "310.20",
      "low": "306.00",
      "close": "306.00",
      "average": "307.2334",
      "volume": "154055",
      "turnover": "47333571.05",
      "trades": "2002"
    },
    {
      "date": "2024-07-30",
      "bid": "308.90",
      "ask": "309.30",
      "open": "308.00",
      "high": "311.00",
      "low": "308.00",
      "close": "309.50",
      "average": "309.4439",
      "volume": "104067",
      "turnover": "32202776.65",
      "trades": "1797"
    },
    {
      "date": "2024-07-31",
      "bid": "314.80",
      "ask": "315.10",
      "open": "312.50",
      "high": "316.00",
      "low": "310.80",
      "close": "314.30",
      "average": "314.3045",
      "volume": "200252",
      "turnover": "62942139.55",
      "trades": "2179"
    },
    {
      "date": "2024-08-01",
      "bid": "304.60",
      "ask": "304.90",
      "open": "314.30",
      "high": "315.40",
      "low": "304.60",
      "close": "305.80",
      "average": "309.7732",
      "volume": "119708",
      "turnover": "37107485.85",
      "trades": "2261"
    },
    {
      "date": "2024-08-02",
      "bid": "293.80",
      "ask": "294.00",
      "open": "302.00",
      "high": "302.90",
      "low": "293.40",
      "close": "294.10",
      "average": "295.9956",
      "volume": "208623",
      "turnover": "61750575.9",
      "trades": "4064"
    },
    {
      "date": "2024-08-05",
      "bid": "285.70",
      "ask": "285.80",
      "open": "283.00",
      "high": "286.60",
      "low": "275.00",
      "close": "284.90",
      "average": "281.6242",
      "volume": "362917",
      "turnover": "102204104",
      "trades": "8877"
    },
    {
      "date": "2024-08-06",
      "bid": "285.60",
      "ask": "286.00",
      "open": "287.90",
      "high": "291.60",
      "low": "282.00",
      "close": "284.90",
      "average": "285.5638",
      "volume": "200340",
      "turnover": "57210740.3",
      "trades": "3616"
    },
    {
      "date": "2024-08-07",
      "bid": "293.90",
      "ask": "294.10",
      "open": "287.50",
      "high": "294.80",
      "low": "287.50",
      "close": "293.80",
      "average": "292.8628",
      "volume": "131029",
      "turnover": "38374698.7",
      "trades": "2527"
    },
    {
      "date": "2024-08-08",
      "bid": "297.00",
      "ask": "297.10",
      "open": "292.40",
      "high": "298.20",
      "low": "289.10",
      "close": "296.30",
      "average": "294.9623",
      "volume": "164401",
      "turnover": "48462864.65",
      "trades": "2060"
    },
    {
      "date": "2024-08-09",
      "bid": "298.50",
      "ask": "298.70",
      "open": "297.30",
      "high": "301.50",
      "low": "297.10",
      "close": "299.30",
      "average": "299.6885",
      "volume": "156963",
      "turnover": "47046889.05",
      "trades": "2391"
    },
    {
      "date": "2024-08-12",
      "bid": "299.00",
      "ask": "299.60",
      "open": "300.00",
      "high": "301.80",
      "low": "297.70",
      "close": "299.30",
      "average": "299.4904",
      "volume": "118990",
      "turnover": "35640372.85",
      "trades": "1728"
    },
    {
      "date": "2024-08-13",
      "bid": "300.30",
      "ask": "300.60",
      "open": "300.10",
      "high": "301.50",
      "low": "297.00",
      "close": "301.50",
      "average": "300.2563",
      "volume": "147228",
      "turnover": "44178861.55",
      "trades": "1952"
    },
    {
      "date": "2024-08-14",
      "bid": "300.90",
      "ask": "301.30",
      "open": "301.50",
      "high": "302.40",
      "low": "299.10",
      "close": "302.40",
      "average": "301.2701",
      "volume": "162181",
      "turnover": "48858466.2",
      "trades": "2432"
    },
    {
      "date": "2024-08-15",
      "bid": "300.40",
      "ask": "300.60",
      "open": "303.00",
      "high": "304.50",
      "low": "298.70",
      "close": "300.60",
      "average": "300.5069",
      "volume": "202499",
      "turnover": "60858623.45",
      "trades": "2760"
    },
    {
      "date": "2024-08-16",
      "bid": "301.90",
      "ask": "302.00",
      "open": "302.20",
      "high": "303.10",
      "low": "300.80",
      "close": "303.10",
      "average": "302.4918",
      "volume": "169756",
      "turnover": "51349686.95",
      "trades": "2125"
    },
    {
      "date": "2024-08-19",
      "bid": "300.40",
      "ask": "300.50",
      "open": "303.10",
      "high": "303.10",
      "low": "299.70",
      "close": "300.40",
      "average": "300.634",
      "volume": "168226",
      "turnover": "50574359.8",
      "trades": "2437"
    },
    {
      "date": "2024-08-20",
      "bid": "291.70",
      "ask": "292.30",
      "open": "300.40",
      "high": "300.40",
      "low": "287.10",
      "close": "292.80",
      "average": "291.6474",
      "volume": "330592",
      "turnover": "96406638.65",
      "trades": "5695"
    },
    {
      "date": "2024-08-21",
      "bid": "294.40",
      "ask": "294.70",
      "open": "292.80",
      "high": "296.50",
      "low": "291.70",
      "close": "294.50",
      "average": "294.2037",
      "volume": "166706",
      "turnover": "49038568.55",
      "trades": "2554"
    },
    {
      "date": "2024-08-22",
      "bid": "294.30",
      "ask": "294.70",
      "open": "294.50",
      "high": "296.40",
      "low": "291.30",
      "close": "294.50",
      "average": "295.0469",
      "volume": "251646",
      "turnover": "74246931.65",
      "trades": "3078"
    },
    {
      "date": "2024-08-23",
      "bid": "300.80",
      "ask": "301.10",
      "open": "294.50",
      "high": "301.80",
      "low": "294.20",
      "close": "300.10",
      "average": "297.9753",
      "volume": "193537",
      "turnover": "57651920.05",
      "trades": "2728"
    },
    {
      "date": "2024-08-26",
      "bid": "298.90",
      "ask": "299.20",
      "open": "300.10",
      "high": "301.00",
      "low": "297.50",
      "close": "299.50",
      "average": "299.5288",
      "volume": "95617",
      "turnover": "28640570.5",
      "trades": "2354"
    },
    {
      "date": "2024-08-27",
      "bid": "297.90",
      "ask": "298.40",
      "open": "299.00",
      "high": "299.90",
      "low": "297.10",
      "close": "297.80",
      "average": "298.2621",
      "volume": "123612",
      "turnover": "36871264.15",
      "trades": "2125"
    },
    {
      "date": "2024-08-28",
      "bid": "303.80",
      "ask": "304.60",
      "open": "302.10",
      "high": "309.80",
      "low": "300.10",
      "close": "305.10",
      "average": "304.9899",
      "volume": "385624",
      "turnover": "117551162.25",
      "trades": "4342"
    },
    {
      "date": "2024-08-29",
      "bid": "304.80",
      "ask": "305.30",
      "open": "305.10",
      "high": "307.20",
      "low": "303.20",
      "close": "306.20",
      "average": "305.6432",
      "volume": "204684",
      "turnover": "62571158.45",
      "trades": "2997"
    },
    {
      "date": "2024-08-30",
      "bid": "307.60",
      "ask": "307.90",
      "open": "306.00",
      "high": "309.20",
      "low": "305.50",
      "close": "308.60",
      "average": "308.2859",
      "volume": "587399",
      "turnover": "181080310.7",
      "trades": "3377"
    },
    {
      "date": "2024-09-02",
      "bid": "316.50",
      "ask": "316.80",
      "open": "308.60",
      "high": "317.40",
      "low": "304.90",
      "close": "316.80",
      "average": "313.5507",
      "volume": "192162",
      "turnover": "60242683.4",
      "trades": "3429"
    },
    {
      "date": "2024-09-03",
      "bid": "314.60",
      "ask": "315.20",
      "open": "316.00",
      "high": "319.20",
      "low": "313.80",
      "close": "315.30",
      "average": "316.4769",
      "volume": "239120",
      "turnover": "75676030",
      "trades": "3718"
    },
    {
      "date": "2024-09-04",
      "bid": "315.00",
      "ask": "315.20",
      "open": "309.80",
      "high": "317.40",
      "low": "308.20",
      "close": "314.40",
      "average": "314.9688",
      "volume": "231137",
      "turnover": "72800940.7",
      "trades": "3051"
    },
    {
      "date": "2024-09-05",
      "bid": "305.00",
      "ask": "305.40",
      "open": "312.70",
      "high": "312.70",
      "low": "303.80",
      "close": "304.70",
      "average": "306.2723",
      "volume": "248334",
      "turnover": "76058822.4",
      "trades": "3800"
    },
    {
      "date": "2024-09-06",
      "bid": "303.50",
      "ask": "304.30",
      "open": "303.50",
      "high": "309.80",
      "low": "303.00",
      "close": "304.10",
      "average": "305.474",
      "volume": "145132",
      "turnover": "44334264.45",
      "trades": "2543"
    },
    {
      "date": "2024-09-09",
      "bid": "309.70",
      "ask": "310.00",
      "open": "306.00",
      "high": "310.60",
      "low": "306.00",
      "close": "310.50",
      "average": "309.4413",
      "volume": "169536",
      "turnover": "52461327.55",
      "trades": "2391"
    },
    {
      "date": "2024-09-10",
      "bid": "312.40",
      "ask": "312.80",
      "open": "310.50",
      "high": "315.80",
      "low": "310.20",
      "close": "313.80",
      "average": "313.2306",
      "volume": "143514",
      "turnover": "44954861.05",
      "trades": "2214"
    },
    {
      "date": "2024-09-11",
      "bid": "310.80",
      "ask": "311.00",
      "open": "313.80",
      "high": "317.50",
      "low": "309.60",
      "close": "311.50",
      "average": "312.7403",
      "volume": "164560",
      "turnover": "51465214.6",
      "trades": "2177"
    },
    {
      "date": "2024-09-12",
      "bid": "317.20",
      "ask": "317.90",
      "open": "317.10",
      "high": "319.50",
      "low": "314.90",
      "close": "318.30",
      "average": "317.6283",
      "volume": "147258",
      "turnover": "46773086.9",
      "trades": "1780"
    },
    {
      "date": "2024-09-13",
      "bid": "319.30",
      "ask": "319.70",
      "open": "319.60",
      "high": "321.80",
      "low": "317.20",
      "close": "320.90",
      "average": "319.8197",
      "volume": "130174",
      "turnover": "41631820.45",
      "trades": "2674"
    },
    {
      "date": "2024-09-16",
      "bid": "319.00",
      "ask": "319.40",
      "open": "320.90",
      "high": "323.00",
      "low": "317.80",
      "close": "319.50",
      "average": "319.9807",
      "volume": "158474",
      "turnover": "50706229.55",
      "trades": "2669"
    },
    {
      "date": "2024-09-17",
      "bid": "319.90",
      "ask": "320.00",
      "open": "321.70",
      "high": "322.00",
      "low": "319.00",
      "close": "320.60",
      "average": "320.5787",
      "volume": "188371",
      "turnover": "60396019.45",
      "trades": "2415"
    },
    {
      "date": "2024-09-18",
      "bid": "316.90",
      "ask": "317.40",
      "open": "320.30",
      "high": "320.40",
      "low": "316.40",
      "close": "317.00",
      "average": "317.6554",
      "volume": "154480",
      "turnover": "49073178.25",
      "trades": "1855"
    },
    {
      "date": "2024-09-19",
      "bid": "322.40",
      "ask": "322.70",
      "open": "320.40",
      "high": "323.00",
      "low": "318.00",
      "close": "322.50",
      "average": "321.5407",
      "volume": "199568",
      "turnover": "64151849.55",
      "trades": "2539"
    },
    {
      "date": "2024-09-20",
      "bid": "322.50",
      "ask": "323.00",
      "open": "322.50",
      "high": "325.20",
      "low": "322.00",
      "close": "324.10",
      "average": "323.995",
      "volume": "496120",
      "turnover": "160733314.75",
      "trades": "3717"
    },
    {
      "date": "2024-09-23",
      "bid": "321.40",
      "ask": "321.80",
      "open": "324.00",
      "high": "324.00",
      "low": "319.90",
      "close": "321.50",
      "average": "321.3554",
      "volume": "190634",
      "turnover": "61254895.9",
      "trades": "3007"
    },
    {
      "date": "2024-09-24",
      "bid": "316.80",
      "ask": "317.20",
      "open": "323.60",
      "high": "323.90",
      "low": "314.40",
      "close": "317.00",
      "average": "317.3637",
      "volume": "187875",
      "turnover": "59617242.85",
      "trades": "3249"
    },
    {
      "date": "2024-09-25",
      "bid": "322.10",
      "ask": "322.50",
      "open": "316.30",
      "high": "322.80",
      "low": "316.00",
      "close": "322.80",
      "average": "321.5794",
      "volume": "238000",
      "turnover": "76517377.7",
      "trades": "5331"
    },
    {
      "date": "2024-09-26",
      "bid": "321.80",
      "ask": "321.90",
      "open": "325.00",
      "high": "327.00",
      "low": "320.30",
      "close": "322.60",
      "average": "322.9527",
      "volume": "472177",
      "turnover": "152526362.5",
      "trades": "7795"
    },
    {
      "date": "2024-09-27",
      "bid": "313.50",
      "ask": "313.70",
      "open": "322.00",
      "high": "322.00",
      "low": "312.70",
      "close": "314.30",
      "average": "314.5765",
      "volume": "513991",
      "turnover": "161684635.55",
      "trades": "7119"
    },
    {
      "date": "2024-09-30",
      "bid": "317.00",
      "ask": "317.20",
      "open": "313.00",
      "high": "318.40",
      "low": "311.30",
      "close": "316.70",
      "average": "315.6223",
      "volume": "279011",
      "turnover": "88064400.85",
      "trades": "4191"
    },
    {
      "date": "2024-10-01",
      "bid": "313.10",
      "ask": "313.60",
      "open": "316.70",
      "high": "319.90",
      "low": "311.70",
      "close": "313.90",
      "average": "316.0269",
      "volume": "232576",
      "turnover": "73623379.9",
      "trades": "3471"
    },
    {
      "date": "2024-10-02",
      "bid": "312.90",
      "ask": "313.30",
      "open": "314.00",
      "high": "315.30",
      "low": "311.60",
      "close": "312.90",
      "average": "312.9238",
      "volume": "163173",
      "turnover": "51060741.2",
      "trades": "2398"
    },
    {
      "date": "2024-10-03",
      "bid": "311.20",
      "ask": "311.60",
      "open": "312.00",
      "high": "315.10",
      "low": "310.70",
      "close": "311.00",
      "average": "312.1535",
      "volume": "170574",
      "turnover": "53245920.1",
      "trades": "2850"
    },
    {
      "date": "2024-10-04",
      "bid": "307.60",
      "ask": "307.80",
      "open": "311.00",
      "high": "312.00",
      "low": "307.60",
      "close": "307.60",
      "average": "308.6271",
      "volume": "231463",
      "turnover": "71438477.59",
      "trades": "3158"
    },
    {
      "date": "2024-10-07",
      "bid": "304.30",
      "ask": "304.50",
      "open": "307.90",
      "high": "308.50",
      "low": "303.10",
      "close": "304.60",
      "average": "304.9662",
      "volume": "187564",
      "turnover": "57198661.6",
      "trades": "3037"
    },
    {
      "date": "2024-10-08",
      "bid": "304.70",
      "ask": "304.80",
      "open": "304.00",
      "high": "305.90",
      "low": "301.60",
      "close": "305.00",
      "average": "304.9228",
      "volume": "114580",
      "turnover": "34937721.29",
      "trades": "1534"
    },
    {
      "date": "2024-10-09",
      "bid": "305.30",
      "ask": "305.50",
      "open": "305.00",
      "high": "305.90",
      "low": "303.70",
      "close": "305.30",
      "average": "304.9973",
      "volume": "97748",
      "turnover": "29812617.3",
      "trades": "1704"
    },
    {
      "date": "2024-10-10",
      "bid": "300.00",
      "ask": "300.30",
      "open": "305.30",
      "high": "305.50",
      "low": "297.40",
      "close": "300.80",
      "average": "300.3399",
      "volume": "183579",
      "turnover": "55129818.15",
      "trades": "2780"
    },
    {
      "date": "2024-10-11",
      "bid": "304.30",
      "ask": "304.50",
      "open": "300.50",
      "high": "306.80",
      "low": "299.70",
      "close": "303.90",
      "average": "303.4086",
      "volume": "126744",
      "turnover": "38454996.6",
      "trades": "2276"
    },
    {
      "date": "2024-10-14",
      "bid": "304.00",
      "ask": "304.30",
      "open": "304.00",
      "high": "306.10",
      "low": "301.00",
      "close": "305.30",
      "average": "304.1134",
      "volume": "137022",
      "turnover": "41669096.4",
      "trades": "2227"
    },
    {
      "date": "2024-10-15",
      "bid": "306.20",
      "ask": "306.70",
      "open": "305.60",
      "high": "310.80",
      "low": "304.10",
      "close": "306.20",
      "average": "307.3649",
      "volume": "138357",
      "turnover": "42533279.25",
      "trades": "2659"
    },
    {
      "date": "2024-10-16",
      "bid": "305.00",
      "ask": "305.30",
      "open": "305.10",
      "high": "305.70",
      "low": "300.60",
      "close": "305.20",
      "average": "304.4324",
      "volume": "240954",
      "turnover": "73352879.25",
      "trades": "3301"
    },
    {
      "date": "2024-10-17",
      "bid": "303.90",
      "ask": "304.00",
      "open": "305.20",
      "high": "307.60",
      "low": "303.50",
      "close": "304.30",
      "average": "304.6747",
      "volume": "84523",
      "turnover": "25750761.1",
      "trades": "1747"
    },
    {
      "date": "2024-10-18",
      "bid": "303.50",
      "ask": "303.80",
      "open": "303.30",
      "high": "305.10",
      "low": "302.00",
      "close": "303.50",
      "average": "303.585",
      "volume": "90893",
      "turnover": "27593973.9",
      "trades": "1662"
    },
    {
      "date": "2024-10-21",
      "bid": "299.40",
      "ask": "299.80",
      "open": "303.50",
      "high": "305.50",
      "low": "299.30",
      "close": "299.70",
      "average": "300.9885",
      "volume": "231302",
      "turnover": "69637205.2",
      "trades": "3134"
    },
    {
      "date": "2024-10-22",
      "bid": "298.30",
      "ask": "298.40",
      "open": "299.70",
      "high": "300.80",
      "low": "294.70",
      "close": "298.40",
      "average": "297.7429",
      "volume": "185943",
      "turnover": "55362903",
      "trades": "2605"
    },
    {
      "date": "2024-10-23",
      "bid": "296.80",
      "ask": "297.20",
      "open": "297.90",
      "high": "301.00",
      "low": "295.50",
      "close": "297.40",
      "average": "297.8301",
      "volume": "131067",
      "turnover": "39035921.2",
      "trades": "2436"
    },
    {
      "date": "2024-10-24",
      "bid": "297.40",
      "ask": "297.60",
      "open": "297.40",
      "high": "299.90",
      "low": "295.40",
      "close": "296.60",
      "average": "297.1843",
      "volume": "134324",
      "turnover": "39919195.79",
      "trades": "2259"
    },
    {
      "date": "2024-10-25",
      "bid": "298.40",
      "ask": "298.60",
      "open": "296.60",
      "high": "301.10",
      "low": "296.50",
      "close": "298.20",
      "average": "298.4191",
      "volume": "132891",
      "turnover": "39654446.29",
      "trades": "3200"
    },
    {
      "date": "2024-10-28",
      "bid": "301.80",
      "ask": "302.00",
      "open": "298.50",
      "high": "302.80",
      "low": "296.90",
      "close": "301.70",
      "average": "300.42",
      "volume": "197882",
      "turnover": "59497719.3",
      "trades": "3507"
    },
    {
      "date": "2024-10-29",
      "bid": "297.50",
      "ask": "297.60",
      "open": "302.00",
      "high": "303.80",
      "low": "297.00",
      "close": "298.00",
      "average": "299.3991",
      "volume": "193948",
      "turnover": "58096438.65",
      "trades": "2769"
    },
    {
      "date": "2024-10-30",
      "bid": "296.90",
      "ask": "297.10",
      "open": "297.70",
      "high": "298.90",
      "low": "296.20",
      "close": "297.60",
      "average": "297.5783",
      "volume": "653348",
      "turnover": "194416106.65",
      "trades": "3005"
    },
    {
      "date": "2024-10-31",
      "bid": "292.70",
      "ask": "293.00",
      "open": "296.00",
      "high": "296.50",
      "low": "292.10",
      "close": "293.40",
      "average": "293.8079",
      "volume": "203081",
      "turnover": "59668593.45",
      "trades": "2527"
    },
    {
      "date": "2024-11-01",
      "bid": "295.40",
      "ask": "295.70",
      "open": "293.40",
      "high": "295.80",
      "low": "293.40",
      "close": "294.50",
      "average": "294.6634",
      "volume": "76116",
      "turnover": "22428777.65",
      "trades": "1363"
    },
    {
      "date": "2024-11-04",
      "bid": "297.10",
      "ask": "298.20",
      "open": "295.00",
      "high": "299.30",
      "low": "294.70",
      "close": "297.50",
      "average": "296.9462",
      "volume": "232412",
      "turnover": "69019193.34",
      "trades": "2983"
    },
    {
      "date": "2024-11-05",
      "bid": "296.50",
      "ask": "296.80",
      "open": "297.20",
      "high": "297.30",
      "low": "292.90",
      "close": "297.30",
      "average": "295.7769",
      "volume": "175053",
      "turnover": "51771881.65",
      "trades": "2546"
    },
    {
      "date": "2024-11-06",
      "bid": "281.40",
      "ask": "281.70",
      "open": "297.30",
      "high": "302.90",
      "low": "277.90",
      "close": "277.90",
      "average": "287.4372",
      "volume": "489513",
      "turnover": "140805618.65",
      "trades": "5907"
    },
    {
      "date": "2024-11-07",
      "bid": "283.50",
      "ask": "284.00",
      "open": "277.90",
      "high": "285.90",
      "low": "277.90",
      "close": "283.10",
      "average": "283.1194",
      "volume": "309951",
      "turnover": "87750736.15",
      "trades": "4747"
    },
    {
      "date": "2024-11-08",
      "bid": "285.50",
      "ask": "285.70",
      "open": "283.10",
      "high": "287.10",
      "low": "282.50",
      "close": "285.20",
      "average": "284.9562",
      "volume": "239964",
      "turnover": "68356574.45",
      "trades": "3683"
    },
    {
      "date": "2024-11-11",
      "bid": "289.40",
      "ask": "289.80",
      "open": "285.30",
      "high": "291.60",
      "low": "285.30",
      "close": "289.30",
      "average": "289.3929",
      "volume": "166386",
      "turnover": "48155476.5",
      "trades": "2905"
    },
    {
      "date": "2024-11-12",
      "bid": "279.90",
      "ask": "280.20",
      "open": "287.00",
      "high": "288.60",
      "low": "279.00",
      "close": "280.00",
      "average": "282.4967",
      "volume": "243981",
      "turnover": "68981657.5",
      "trades": "4379"
    },
    {
      "date": "2024-11-13",
      "bid": "279.20",
      "ask": "279.40",
      "open": "279.90",
      "high": "281.80",
      "low": "276.50",
      "close": "279.60",
      "average": "278.9695",
      "volume": "233055",
      "turnover": "65015098.8",
      "trades": "3819"
    },
    {
      "date": "2024-11-14",
      "bid": "281.10",
      "ask": "281.40",
      "open": "280.10",
      "high": "283.00",
      "low": "279.30",
      "close": "282.10",
      "average": "281.3238",
      "volume": "182664",
      "turnover": "51387666",
      "trades": "2939"
    },
    {
      "date": "2024-11-15",
      "bid": "276.50",
      "ask": "276.80",
      "open": "281.00",
      "high": "281.00",
      "low": "276.30",
      "close": "276.70",
      "average": "277.6263",
      "volume": "177404",
      "turnover": "49252079.65",
      "trades": "2621"
    },
    {
      "date": "2024-11-18",
      "bid": "274.00",
      "ask": "274.30",
      "open": "276.50",
      "high": "277.20",
      "low": "272.90",
      "close": "274.50",
      "average": "274.3432",
      "volume": "202177",
      "turnover": "55480631.1",
      "trades": "4073"
    },
    {
      "date": "2024-11-19",
      "bid": "271.90",
      "ask": "272.00",
      "open": "274.50",
      "high": "276.90",
      "low": "268.80",
      "close": "272.80",
      "average": "272.4591",
      "volume": "173432",
      "turnover": "47240375.7",
      "trades": "3114"
    },
    {
      "date": "2024-11-20",
      "bid": "269.50",
      "ask": "269.80",
      "open": "273.80",
      "high": "275.00",
      "low": "269.20",
      "close": "269.90",
      "average": "271.006",
      "volume": "147611",
      "turnover": "40002822.7",
      "trades": "2452"
    },
    {
      "date": "2024-11-21",
      "bid": "270.30",
      "ask": "270.40",
      "open": "269.80",
      "high": "270.80",
      "low": "267.40",
      "close": "270.50",
      "average": "269.5622",
      "volume": "179282",
      "turnover": "48319257",
      "trades": "2688"
    },
    {
      "date": "2024-11-22",
      "bid": "273.90",
      "ask": "274.20",
      "open": "270.30",
      "high": "275.20",
      "low": "269.00",
      "close": "273.90",
      "average": "273.1187",
      "volume": "184779",
      "turnover": "50469019.8",
      "trades": "2882"
    },
    {
      "date": "2024-11-25",
      "bid": "273.80",
      "ask": "273.90",
      "open": "275.90",
      "high": "277.40",
      "low": "272.10",
      "close": "274.10",
      "average": "274.2532",
      "volume": "462492",
      "turnover": "126843365.2",
      "trades": "3998"
    },
    {
      "date": "2024-11-26",
      "bid": "272.90",
      "ask": "273.00",
      "open": "273.00",
      "high": "274.40",
      "low": "271.00",
      "close": "273.60",
      "average": "273.2676",
      "volume": "153620",
      "turnover": "41978407.5",
      "trades": "2665"
    },
    {
      "date": "2024-11-27",
      "bid": "273.50",
      "ask": "273.70",
      "open": "272.90",
      "high": "275.20",
      "low": "272.00",
      "close": "274.00",
      "average": "273.8208",
      "volume": "179029",
      "turnover": "49018496.05",
      "trades": "2381"
    },
    {
      "date": "2024-11-28",
      "bid": "274.20",
      "ask": "274.40",
      "open": "275.20",
      "high": "276.50",
      "low": "273.30",
      "close": "274.20",
      "average": "274.5933",
      "volume": "100203",
      "turnover": "27523463.55",
      "trades": "2080"
    },
    {
      "date": "2024-11-29",
      "bid": "276.50",
      "ask": "276.80",
      "open": "274.20",
      "high": "277.00",
      "low": "272.90",
      "close": "277.00",
      "average": "276.2743",
      "volume": "174296",
      "turnover": "48146958.95",
      "trades": "2223"
    },
    {
      "date": "2024-12-02",
      "bid": "280.70",
      "ask": "280.90",
      "open": "275.10",
      "high": "281.10",
      "low": "274.00",
      "close": "281.00",
      "average": "279.2291",
      "volume": "143691",
      "turnover": "40121808.95",
      "trades": "2839"
    },
    {
      "date": "2024-12-03",
      "bid": "282.30",
      "ask": "282.60",
      "open": "281.10",
      "high": "282.90",
      "low": "280.70",
      "close": "282.40",
      "average": "282.0002",
      "volume": "211207",
      "turnover": "59559776.5",
      "trades": "2768"
    },
    {
      "date": "2024-12-04",
      "bid": "285.80",
      "ask": "286.00",
      "open": "283.00",
      "high": "286.10",
      "low": "282.60",
      "close": "286.10",
      "average": "285.3336",
      "volume": "153358",
      "turnover": "43757981.2",
      "trades": "2632"
    },
    {
      "date": "2024-12-05",
      "bid": "285.00",
      "ask": "285.10",
      "open": "286.10",
      "high": "286.80",
      "low": "284.20",
      "close": "285.00",
      "average": "285.1508",
      "volume": "144238",
      "turnover": "41126856.15",
      "trades": "2273"
    },
    {
      "date": "2024-12-06",
      "bid": "287.00",
      "ask": "287.10",
      "open": "285.00",
      "high": "287.50",
      "low": "283.60",
      "close": "287.20",
      "average": "286.0296",
      "volume": "145000",
      "turnover": "41469234.95",
      "trades": "2290"
    },
    {
      "date": "2024-12-09",
      "bid": "283.80",
      "ask": "283.90",
      "open": "288.90",
      "high": "289.60",
      "low": "282.40",
      "close": "284.30",
      "average": "284.8586",
      "volume": "194759",
      "turnover": "55472511.1",
      "trades": "2774"
    },
    {
      "date": "2024-12-10",
      "bid": "285.80",
      "ask": "286.00",
      "open": "283.50",
      "high": "287.50",
      "low": "283.10",
      "close": "285.50",
      "average": "285.3217",
      "volume": "169030",
      "turnover": "48230149.15",
      "trades": "2130"
    },
    {
      "date": "2024-12-11",
      "bid": "286.20",
      "ask": "286.40",
      "open": "285.50",
      "high": "289.50",
      "low": "284.20",
      "close": "286.30",
      "average": "286.4089",
      "volume": "174423",
      "turnover": "49972150.75",
      "trades": "2505"
    },
    {
      "date": "2024-12-12",
      "bid": "283.60",
      "ask": "283.70",
      "open": "286.20",
      "high": "286.80",
      "low": "281.60",
      "close": "283.30",
      "average": "283.3496",
      "volume": "130357",
      "turnover": "36936492.15",
      "trades": "2199"
    },
    {
      "date": "2024-12-13",
      "bid": "280.20",
      "ask": "280.70",
      "open": "283.40",
      "high": "286.30",
      "low": "280.10",
      "close": "280.30",
      "average": "281.7901",
      "volume": "112639",
      "turnover": "31742024.1",
      "trades": "1945"
    },
    {
      "date": "2024-12-16",
      "bid": "280.00",
      "ask": "280.40",
      "open": "280.20",
      "high": "281.00",
      "low": "278.10",
      "close": "280.00",
      "average": "279.8967",
      "volume": "122014",
      "turnover": "34151383.85",
      "trades": "2170"
    },
    {
      "date": "2024-12-17",
      "bid": "277.20",
      "ask": "277.30",
      "open": "279.00",
      "high": "280.40",
      "low": "276.80",
      "close": "276.90",
      "average": "277.4497",
      "volume": "133560",
      "turnover": "37056362.4",
      "trades": "2142"
    },
    {
      "date": "2024-12-18",
      "bid": "278.60",
      "ask": "278.90",
      "open": "277.10",
      "high": "281.20",
      "low": "276.90",
      "close": "278.70",
      "average": "279.2198",
      "volume": "122952",
      "turnover": "34332766.75",
      "trades": "2081"
    },
    {
      "date": "2024-12-19",
      "bid": "271.40",
      "ask": "272.20",
      "open": "273.30",
      "high": "276.20",
      "low": "271.00",
      "close": "271.00",
      "average": "272.4067",
      "volume": "136998",
      "turnover": "37322665.29",
      "trades": "3181"
    },
    {
      "date": "2024-12-20",
      "bid": "275.00",
      "ask": "275.10",
      "open": "270.70",
      "high": "275.40",
      "low": "268.00",
      "close": "274.10",
      "average": "273.0317",
      "volume": "369171",
      "turnover": "100794709.25",
      "trades": "4184"
    },
    {
      "date": "2024-12-23",
      "bid": "275.70",
      "ask": "275.90",
      "open": "273.40",
      "high": "278.00",
      "low": "272.50",
      "close": "275.70",
      "average": "275.4258",
      "volume": "108476",
      "turnover": "29876992.65",
      "trades": "2841"
    },
    {
      "date": "2024-12-27",
      "bid": "276.30",
      "ask": "276.60",
      "open": "275.70",
      "high": "278.10",
      "low": "275.00",
      "close": "276.90",
      "average": "276.7724",
      "volume": "139525",
      "turnover": "38616734.85",
      "trades": "2981"
    },
    {
      "date": "2024-12-30",
      "bid": "275.40",
      "ask": "275.80",
      "open": "276.60",
      "high": "277.10",
      "low": "273.80",
      "close": "275.90",
      "average": "275.7374",
      "volume": "131566",
      "turnover": "36277054.65",
      "trades": "2935"
    },
    {
      "date": "2025-01-02",
      "bid": "280.30",
      "ask": "280.60",
      "open": "275.80",
      "high": "280.80",
      "low": "275.80",
      "close": "280.30",
      "average": "279.7109",
      "volume": "147866",
      "turnover": "41361547.95",
      "trades": "3240"
    },
    {
      "date": "2025-01-03",
      "bid": "280.00",
      "ask": "280.60",
      "open": "280.40",
      "high": "281.80",
      "low": "279.30",
      "close": "280.20",
      "average": "280.5135",
      "volume": "137417",
      "turnover": "38548679",
      "trades": "2769"
    },
    {
      "date": "2025-01-07",
      "bid": "281.80",
      "ask": "281.90",
      "open": "284.00",
      "high": "288.00",
      "low": "280.60",
      "close": "282.80",
      "average": "283.9094",
      "volume": "236521",
      "turnover": "67186388.8",
      "trades": "3111"
    },
    {
      "date": "2025-01-08",
      "bid": "282.40",
      "ask": "282.70",
      "open": "282.50",
      "high": "284.60",
      "low": "279.30",
      "close": "282.30",
      "average": "282.2313",
      "volume": "191331",
      "turnover": "53999473.45",
      "trades": "3020"
    },
    {
      "date": "2025-01-09",
      "bid": "277.70",
      "ask": "277.90",
      "open": "282.50",
      "high": "283.10",
      "low": "275.30",
      "close": "277.50",
      "average": "278.8838",
      "volume": "154590",
      "turnover": "43111123.9",
      "trades": "2733"
    },
    {
      "date": "2025-01-10",
      "bid": "274.90",
      "ask": "275.20",
      "open": "277.60",
      "high": "279.70",
      "low": "274.80",
      "close": "275.00",
      "average": "276.4019",
      "volume": "130817",
      "turnover": "36158196.75",
      "trades": "2468"
    },
    {
      "date": "2025-01-13",
      "bid": "270.70",
      "ask": "271.00",
      "open": "273.20",
      "high": "273.40",
      "low": "269.00",
      "close": "270.30",
      "average": "270.6662",
      "volume": "148126",
      "turnover": "40092565.65",
      "trades": "2992"
    },
    {
      "date": "2025-01-14",
      "bid": "268.80",
      "ask": "269.10",
      "open": "272.10",
      "high": "273.40",
      "low": "268.30",
      "close": "269.30",
      "average": "270.3833",
      "volume": "127267",
      "turnover": "34408051.54",
      "trades": "2057"
    },
    {
      "date": "2025-01-15",
      "bid": "277.70",
      "ask": "277.80",
      "open": "269.10",
      "high": "277.90",
      "low": "269.10",
      "close": "277.90",
      "average": "275.5428",
      "volume": "164843",
      "turnover": "45394844.1",
      "trades": "2333"
    },
    {
      "date": "2025-01-16",
      "bid": "276.40",
      "ask": "276.90",
      "open": "279.00",
      "high": "280.30",
      "low": "275.30",
      "close": "277.70",
      "average": "278.0961",
      "volume": "222335",
      "turnover": "61844446.25",
      "trades": "2744"
    },
    {
      "date": "2025-01-17",
      "bid": "280.60",
      "ask": "280.80",
      "open": "277.70",
      "high": "283.30",
      "low": "277.70",
      "close": "280.60",
      "average": "281.0156",
      "volume": "140818",
      "turnover": "39574565.2",
      "trades": "2837"
    },
    {
      "date": "2025-01-20",
      "bid": "280.30",
      "ask": "280.50",
      "open": "280.60",
      "high": "282.30",
      "low": "278.60",
      "close": "280.50",
      "average": "280.3739",
      "volume": "136962",
      "turnover": "38398814.04",
      "trades": "2124"
    },
    {
      "date": "2025-01-21",
      "bid": "282.10",
      "ask": "282.40",
      "open": "280.20",
      "high": "283.50",
      "low": "278.90",
      "close": "282.20",
      "average": "281.6354",
      "volume": "163699",
      "turnover": "46103255.7",
      "trades": "2235"
    },
    {
      "date": "2025-01-22",
      "bid": "283.00",
      "ask": "283.50",
      "open": "282.10",
      "high": "288.60",
      "low": "282.00",
      "close": "284.20",
      "average": "285.4488",
      "volume": "186561",
      "turnover": "53260200.8",
      "trades": "2642"
    },
    {
      "date": "2025-01-23",
      "bid": "285.00",
      "ask": "285.30",
      "open": "284.20",
      "high": "285.80",
      "low": "281.30",
      "close": "285.80",
      "average": "284.5059",
      "volume": "115781",
      "turnover": "32937783.25",
      "trades": "1861"
    },
    {
      "date": "2025-01-24",
      "bid": "285.60",
      "ask": "285.80",
      "open": "286.40",
      "high": "288.50",
      "low": "284.10",
      "close": "285.50",
      "average": "286.07",
      "volume": "112027",
      "turnover": "32048056.95",
      "trades": "2503"
    },
    {
      "date": "2025-01-27",
      "bid": "283.40",
      "ask": "283.70",
      "open": "280.60",
      "high": "284.60",
      "low": "278.80",
      "close": "283.90",
      "average": "282.4177",
      "volume": "159275",
      "turnover": "44982004.5",
      "trades": "3760"
    },
    {
      "date": "2025-01-28",
      "bid": "285.90",
      "ask": "286.00",
      "open": "283.70",
      "high": "290.10",
      "low": "283.70",
      "close": "285.10",
      "average": "285.8493",
      "volume": "160461",
      "turnover": "45868122.95",
      "trades": "2607"
    },
    {
      "date": "2025-01-29",
      "bid": "286.90",
      "ask": "287.10",
      "open": "287.00",
      "high": "289.70",
      "low": "285.70",
      "close": "287.00",
      "average": "287.2632",
      "volume": "136554",
      "turnover": "39229810.65",
      "trades": "2127"
    },
    {
      "date": "2025-01-30",
      "bid": "291.00",
      "ask": "291.80",
      "open": "287.10",
      "high": "291.90",
      "low": "287.10",
      "close": "291.90",
      "average": "290.3446",
      "volume": "153492",
      "turnover": "44563650.1",
      "trades": "2277"
    },
    {
      "date": "2025-01-31",
      "bid": "290.90",
      "ask": "291.20",
      "open": "291.90",
      "high": "293.50",
      "low": "290.80",
      "close": "290.90",
      "average": "291.6315",
      "volume": "134777",
      "turnover": "39305227.65",
      "trades": "2022"
    },
    {
      "date": "2025-02-03",
      "bid": "283.30",
      "ask": "283.40",
      "open": "282.90",
      "high": "285.00",
      "low": "278.00",
      "close": "283.20",
      "average": "281.6109",
      "volume": "242366",
      "turnover": "68252983.25",
      "trades": "4559"
    },
    {
      "date": "2025-02-04",
      "bid": "281.70",
      "ask": "282.00",
      "open": "282.80",
      "high": "283.30",
      "low": "278.20",
      "close": "282.00",
      "average": "280.7074",
      "volume": "224434",
      "turnover": "63000344.6",
      "trades": "3198"
    },
    {
      "date": "2025-02-05",
      "bid": "283.80",
      "ask": "284.00",
      "open": "281.70",
      "high": "284.80",
      "low": "278.60",
      "close": "284.80",
      "average": "282.9388",
      "volume": "248711",
      "turnover": "70370291.65",
      "trades": "2755"
    },
    {
      "date": "2025-02-06",
      "bid": "287.70",
      "ask": "288.80",
      "open": "285.00",
      "high": "288.90",
      "low": "282.40",
      "close": "288.90",
      "average": "286.688",
      "volume": "207333",
      "turnover": "59435871.8",
      "trades": "3198"
    },
    {
      "date": "2025-02-07",
      "bid": "284.80",
      "ask": "285.00",
      "open": "288.80",
      "high": "291.70",
      "low": "284.30",
      "close": "284.80",
      "average": "287.1125",
      "volume": "243244",
      "turnover": "69838763.2",
      "trades": "2442"
    },
    {
      "date": "2025-02-10",
      "bid": "289.00",
      "ask": "289.20",
      "open": "284.80",
      "high": "289.30",
      "low": "284.60",
      "close": "288.80",
      "average": "287.7051",
      "volume": "214956",
      "turnover": "61843414.65",
      "trades": "2587"
    },
    {
      "date": "2025-02-11",
      "bid": "296.40",
      "ask": "296.70",
      "open": "289.00",
      "high": "299.70",
      "low": "289.00",
      "close": "297.00",
      "average": "296.3689",
      "volume": "316709",
      "turnover": "93905607.95",
      "trades": "4068"
    },
    {
      "date": "2025-02-12",
      "bid": "295.30",
      "ask": "295.40",
      "open": "297.00",
      "high": "297.60",
      "low": "292.60",
      "close": "296.00",
      "average": "295.3631",
      "volume": "201332",
      "turnover": "59465338.05",
      "trades": "2796"
    },
    {
      "date": "2025-02-13",
      "bid": "303.10",
      "ask": "303.50",
      "open": "297.60",
      "high": "304.10",
      "low": "296.00",
      "close": "304.10",
      "average": "301.4044",
      "volume": "271030",
      "turnover": "81688130.5",
      "trades": "3073"
    },
    {
      "date": "2025-02-14",
      "bid": "307.00",
      "ask": "307.40",
      "open": "303.70",
      "high": "308.20",
      "low": "302.40",
      "close": "307.50",
      "average": "306.2653",
      "volume": "248705",
      "turnover": "76170469.84",
      "trades": "3294"
    },
    {
      "date": "2025-02-17",
      "bid": "307.10",
      "ask": "307.30",
      "open": "307.40",
      "high": "308.80",
      "low": "305.30",
      "close": "306.70",
      "average": "306.9346",
      "volume": "168326",
      "turnover": "51665296.85",
      "trades": "2720"
    },
    {
      "date": "2025-02-18",
      "bid": "308.40",
      "ask": "308.70",
      "open": "306.70",
      "high": "309.70",
      "low": "306.20",
      "close": "308.60",
      "average": "308.1343",
      "volume": "153247",
      "turnover": "47223085.5",
      "trades": "2435"
    },
    {
      "date": "2025-02-19",
      "bid": "299.00",
      "ask": "299.30",
      "open": "307.90",
      "high": "308.70",
      "low": "296.80",
      "close": "298.40",
      "average": "300.5486",
      "volume": "210456",
      "turnover": "63221387.4",
      "trades": "3266"
    },
    {
      "date": "2025-02-20",
      "bid": "299.80",
      "ask": "300.00",
      "open": "298.60",
      "high": "302.30",
      "low": "298.60",
      "close": "300.20",
      "average": "300.446",
      "volume": "149077",
      "turnover": "44789574.55",
      "trades": "2333"
    },
    {
      "date": "2025-02-21",
      "bid": "299.20",
      "ask": "299.40",
      "open": "300.60",
      "high": "305.20",
      "low": "298.50",
      "close": "299.30",
      "average": "301.0554",
      "volume": "159141",
      "turnover": "47923479.35",
      "trades": "2493"
    },
    {
      "date": "2025-02-24",
      "bid": "293.10",
      "ask": "293.70",
      "open": "299.40",
      "high": "300.70",
      "low": "292.50",
      "close": "293.20",
      "average": "294.369",
      "volume": "264112",
      "turnover": "77744871.8",
      "trades": "3825"
    },
    {
      "date": "2025-02-25",
      "bid": "293.40",
      "ask": "293.80",
      "open": "292.30",
      "high": "296.20",
      "low": "292.30",
      "close": "293.60",
      "average": "294.1629",
      "volume": "163002",
      "turnover": "47957838.6",
      "trades": "3302"
    },
    {
      "date": "2025-02-26",
      "bid": "296.00",
      "ask": "296.30",
      "open": "294.90",
      "high": "298.50",
      "low": "294.70",
      "close": "295.80",
      "average": "296.1821",
      "volume": "250072",
      "turnover": "74046080.4",
      "trades": "2706"
    },
    {
      "date": "2025-02-27",
      "bid": "291.80",
      "ask": "292.10",
      "open": "294.00",
      "high": "294.80",
      "low": "290.70",
      "close": "291.50",
      "average": "292.4172",
      "volume": "186406",
      "turnover": "54508208.5",
      "trades": "3100"
    },
    {
      "date": "2025-02-28",
      "bid": "290.70",
      "ask": "291.50",
      "open": "289.60",
      "high": "292.40",
      "low": "288.50",
      "close": "291.20",
      "average": "291.1296",
      "volume": "445403",
      "turnover": "129666183.6",
      "trades": "3237"
    },
    {
      "date": "2025-03-03",
      "bid": "292.50",
      "ask": "292.60",
      "open": "291.50",
      "high": "295.10",
      "low": "289.00",
      "close": "292.30",
      "average": "292.2578",
      "volume": "184298",
      "turnover": "53862114.7",
      "trades": "3254"
    },
    {
      "date": "2025-03-04",
      "bid": "282.40",
      "ask": "283.50",
      "open": "291.00",
      "high": "291.00",
      "low": "282.40",
      "close": "282.60",
      "average": "285.1185",
      "volume": "219441",
      "turnover": "62569156.6",
      "trades": "3578"
    },
    {
      "date": "2025-03-05",
      "bid": "289.80",
      "ask": "290.10",
      "open": "288.00",
      "high": "293.00",
      "low": "288.00",
      "close": "289.50",
      "average": "289.9448",
      "volume": "193900",
      "turnover": "56214917.05",
      "trades": "2901"
    },
    {
      "date": "2025-03-06",
      "bid": "290.30",
      "ask": "290.60",
      "open": "290.90",
      "high": "291.80",
      "low": "284.50",
      "close": "290.70",
      "average": "289.0583",
      "volume": "218896",
      "turnover": "63273351.55",
      "trades": "2854"
    },
    {
      "date": "2025-03-07",
      "bid": "293.10",
      "ask": "293.80",
      "open": "288.90",
      "high": "294.30",
      "low": "285.30",
      "close": "293.90",
      "average": "291.3026",
      "volume": "238344",
      "turnover": "69427955.75",
      "trades": "4074"
    },
    {
      "date": "2025-03-10",
      "bid": "290.40",
      "ask": "290.70",
      "open": "293.90",
      "high": "295.40",
      "low": "289.80",
      "close": "290.90",
      "average": "291.7611",
      "volume": "148896",
      "turnover": "43445908.8",
      "trades": "2777"
    },
    {
      "date": "2025-03-11",
      "bid": "282.10",
      "ask": "282.30",
      "open": "292.20",
      "high": "294.80",
      "low": "281.30",
      "close": "282.20",
      "average": "285.6843",
      "volume": "201843",
      "turnover": "57663456.95",
      "trades": "4048"
    },
    {
      "date": "2025-03-12",
      "bid": "285.70",
      "ask": "286.20",
      "open": "284.50",
      "high": "288.10",
      "low": "282.90",
      "close": "286.10",
      "average": "285.6133",
      "volume": "169106",
      "turnover": "48299552.2",
      "trades": "2101"
    },
    {
      "date": "2025-03-13",
      "bid": "283.30",
      "ask": "283.60",
      "open": "284.60",
      "high": "288.20",
      "low": "282.90",
      "close": "283.80",
      "average": "284.656",
      "volume": "191595",
      "turnover": "54542200.4",
      "trades": "2869"
    },
    {
      "date": "2025-03-14",
      "bid": "288.60",
      "ask": "288.80",
      "open": "283.80",
      "high": "289.30",
      "low": "283.80",
      "close": "288.80",
      "average": "288.1031",
      "volume": "124683",
      "turnover": "35921148.54",
      "trades": "1768"
    },
    {
      "date": "2025-03-17",
      "bid": "288.60",
      "ask": "288.80",
      "open": "288.80",
      "high": "289.70",
      "low": "286.70",
      "close": "288.20",
      "average": "288.2882",
      "volume": "180156",
      "turnover": "51936774.85",
      "trades": "2342"
    },
    {
      "date": "2025-03-18",
      "bid": "290.10",
      "ask": "290.30",
      "open": "289.10",
      "high": "294.00",
      "low": "289.10",
      "close": "290.50",
      "average": "290.7448",
      "volume": "227783",
      "turnover": "66229376.35",
      "trades": "2885"
    },
    {
      "date": "2025-03-19",
      "bid": "293.10",
      "ask": "293.50",
      "open": "289.40",
      "high": "293.60",
      "low": "288.20",
      "close": "292.90",
      "average": "291.8724",
      "volume": "211908",
      "turnover": "61848174.9",
      "trades": "1999"
    },
    {
      "date": "2025-03-20",
      "bid": "292.10",
      "ask": "292.30",
      "open": "292.00",
      "high": "295.00",
      "low": "288.40",
      "close": "292.90",
      "average": "291.9852",
      "volume": "155224",
      "turnover": "45321062.15",
      "trades": "1883"
    },
    {
      "date": "2025-03-21",
      "bid": "283.60",
      "ask": "284.30",
      "open": "290.70",
      "high": "291.10",
      "low": "282.80",
      "close": "284.10",
      "average": "284.784",
      "volume": "439704",
      "turnover": "125221048.65",
      "trades": "3298"
    },
    {
      "date": "2025-03-24",
      "bid": "285.10",
      "ask": "285.50",
      "open": "285.30",
      "high": "287.60",
      "low": "282.70",
      "close": "284.40",
      "average": "284.8271",
      "volume": "183177",
      "turnover": "52175583.2",
      "trades": "2265"
    },
    {
      "date": "2025-03-25",
      "bid": "284.70",
      "ask": "284.90",
      "open": "284.40",
      "high": "285.80",
      "low": "280.80",
      "close": "285.20",
      "average": "284.6399",
      "volume": "195517",
      "turnover": "55633092.15",
      "trades": "2729"
    },
    {
      "date": "2025-03-26",
      "bid": "281.70",
      "ask": "282.00",
      "open": "286.30",
      "high": "286.60",
      "low": "281.20",
      "close": "282.00",
      "average": "282.9149",
      "volume": "119391",
      "turnover": "33779767.04",
      "trades": "2445"
    },
    {
      "date": "2025-03-27",
      "bid": "279.40",
      "ask": "279.60",
      "open": "280.20",
      "high": "281.40",
      "low": "277.50",
      "close": "279.40",
      "average": "279.5001",
      "volume": "158842",
      "turnover": "44398105.45",
      "trades": "2547"
    },
    {
      "date": "2025-03-28",
      "bid": "278.80",
      "ask": "278.90",
      "open": "279.40",
      "high": "281.90",
      "low": "277.20",
      "close": "278.60",
      "average": "279.9307",
      "volume": "216194",
      "turnover": "60530156.1",
      "trades": "2979"
    },
    {
      "date": "2025-03-31",
      "bid": "272.50",
      "ask": "272.60",
      "open": "275.20",
      "high": "275.50",
      "low": "270.80",
      "close": "272.30",
      "average": "272.9071",
      "volume": "195042",
      "turnover": "53234205.9",
      "trades": "2879"
    },
    {
      "date": "2025-04-01",
      "bid": "274.60",
      "ask": "275.10",
      "open": "274.10",
      "high": "276.30",
      "low": "272.10",
      "close": "275.50",
      "average": "275.2081",
      "volume": "223321",
      "turnover": "61456217.1",
      "trades": "2147"
    },
    {
      "date": "2025-04-02",
      "bid": "272.20",
      "ask": "272.80",
      "open": "273.50",
      "high": "274.00",
      "low": "267.00",
      "close": "273.70",
      "average": "271.6323",
      "volume": "377204",
      "turnover": "102450377.07",
      "trades": "3089"
    },
    {
      "date": "2025-04-03",
      "bid": "262.60",
      "ask": "262.90",
      "open": "265.20",
      "high": "270.40",
      "low": "262.20",
      "close": "264.40",
      "average": "264.6737",
      "volume": "322739",
      "turnover": "85421374.75",
      "trades": "3779"
    },
    {
      "date": "2025-04-04",
      "bid": "251.50",
      "ask": "252.40",
      "open": "261.00",
      "high": "265.00",
      "low": "248.50",
      "close": "251.40",
      "average": "255.0588",
      "volume": "430510",
      "turnover": "109805137.25",
      "trades": "6101"
    },
    {
      "date": "2025-04-07",
      "bid": "239.70",
      "ask": "239.80",
      "open": "230.30",
      "high": "253.30",
      "low": "230.00",
      "close": "238.90",
      "average": "238.1726",
      "volume": "722522",
      "turnover": "172086285.25",
      "trades": "9675"
    },
    {
      "date": "2025-04-08",
      "bid": "242.60",
      "ask": "242.90",
      "open": "242.50",
      "high": "247.50",
      "low": "240.50",
      "close": "243.60",
      "average": "243.2441",
      "volume": "405090",
      "turnover": "98535819.1",
      "trades": "5457"
    },
    {
      "date": "2025-04-09",
      "bid": "236.30",
      "ask": "236.70",
      "open": "237.80",
      "high": "241.80",
      "low": "232.60",
      "close": "237.00",
      "average": "237.6696",
      "volume": "424131",
      "turnover": "100803443.45",
      "trades": "6547"
    },
    {
      "date": "2025-04-10",
      "bid": "250.40",
      "ask": "251.00",
      "open": "262.20",
      "high": "263.20",
      "low": "250.00",
      "close": "250.20",
      "average": "253.4089",
      "volume": "289933",
      "turnover": "73474386.25",
      "trades": "4189"
    },
    {
      "date": "2025-04-11",
      "bid": "249.90",
      "ask": "250.20",
      "open": "251.50",
      "high": "252.10",
      "low": "244.50",
      "close": "250.60",
      "average": "249.4183",
      "volume": "162575",
      "turnover": "40549219.15",
      "trades": "2487"
    },
    {
      "date": "2025-04-14",
      "bid": "258.80",
      "ask": "258.90",
      "open": "256.40",
      "high": "259.30",
      "low": "253.50",
      "close": "259.00",
      "average": "257.6385",
      "volume": "195962",
      "turnover": "50483702.5",
      "trades": "2503"
    },
    {
      "date": "2025-04-15",
      "bid": "267.70",
      "ask": "267.90",
      "open": "259.70",
      "high": "268.00",
      "low": "259.30",
      "close": "267.70",
      "average": "266.3095",
      "volume": "221666",
      "turnover": "59025757.9",
      "trades": "2372"
    },
    {
      "date": "2025-04-16",
      "bid": "263.30",
      "ask": "263.70",
      "open": "264.90",
      "high": "265.60",
      "low": "262.00",
      "close": "263.80",
      "average": "263.6848",
      "volume": "170421",
      "turnover": "44935956.2",
      "trades": "2992"
    },
    {
      "date": "2025-04-17",
      "bid": "261.70",
      "ask": "262.10",
      "open": "263.70",
      "high": "265.00",
      "low": "260.40",
      "close": "260.70",
      "average": "261.5419",
      "volume": "207507",
      "turnover": "57842155.2",
      "trades": "1573"
    },
    {
      "date": "2025-04-22",
      "bid": "260.40",
      "ask": "260.70",
      "open": "260.70",
      "high": "261.10",
      "low": "254.40",
      "close": "261.10",
      "average": "259.6548",
      "volume": "187718",
      "turnover": "48731505.65",
      "trades": "2743"
    },
    {
      "date": "2025-04-23",
      "bid": "266.50",
      "ask": "266.90",
      "open": "265.20",
      "high": "270.00",
      "low": "263.40",
      "close": "267.40",
      "average": "266.8358",
      "volume": "248321",
      "turnover": "66236798.4",
      "trades": "3443"
    },
    {
      "date": "2025-04-24",
      "bid": "268.10",
      "ask": "268.30",
      "open": "267.20",
      "high": "268.90",
      "low": "263.30",
      "close": "267.80",
      "average": "267.0819",
      "volume": "195156",
      "turnover": "52123103.8",
      "trades": "2149"
    },
    {
      "date": "2025-04-25",
      "bid": "270.20",
      "ask": "270.40",
      "open": "269.00",
      "high": "272.20",
      "low": "267.80",
      "close": "270.30",
      "average": "270.2161",
      "volume": "190526",
      "turnover": "51473936.5",
      "trades": "2836"
    },
    {
      "date": "2025-04-28",
      "bid": "272.10",
      "ask": "272.40",
      "open": "272.00",
      "high": "274.20",
      "low": "270.70",
      "close": "272.00",
      "average": "272.4411",
      "volume": "237324",
      "turnover": "64644853.95",
      "trades": "2859"
    },
    {
      "date": "2025-04-29",
      "bid": "262.90",
      "ask": "263.90",
      "open": "271.80",
      "high": "271.80",
      "low": "262.70",
      "close": "262.90",
      "average": "264.5987",
      "volume": "265345",
      "turnover": "70217040.55",
      "trades": "4210"
    },
    {
      "date": "2025-04-30",
      "bid": "260.40",
      "ask": "260.70",
      "open": "263.90",
      "high": "265.90",
      "low": "255.60",
      "close": "260.80",
      "average": "259.8634",
      "volume": "284977",
      "turnover": "74058272.2",
      "trades": "3685"
    },
    {
      "date": "2025-05-02",
      "bid": "265.20",
      "ask": "265.60",
      "open": "263.20",
      "high": "267.80",
      "low": "262.40",
      "close": "264.90",
      "average": "264.3682",
      "volume": "272301",
      "turnover": "71988652.65",
      "trades": "3418"
    },
    {
      "date": "2025-05-05",
      "bid": "264.50",
      "ask": "264.70",
      "open": "265.20",
      "high": "265.30",
      "low": "262.80",
      "close": "264.90",
      "average": "264.5362",
      "volume": "146340",
      "turnover": "38711737.04",
      "trades": "2279"
    },
    {
      "date": "2025-05-06",
      "bid": "263.30",
      "ask": "263.50",
      "open": "264.70",
      "high": "264.70",
      "low": "260.10",
      "close": "263.50",
      "average": "262.8956",
      "volume": "170845",
      "turnover": "44916538.25",
      "trades": "2515"
    },
    {
      "date": "2025-05-07",
      "bid": "262.90",
      "ask": "263.00",
      "open": "263.50",
      "high": "264.00",
      "low": "260.90",
      "close": "263.20",
      "average": "263.0604",
      "volume": "232024",
      "turnover": "61047413.3",
      "trades": "2132"
    },
    {
      "date": "2025-05-08",
      "bid": "266.40",
      "ask": "266.70",
      "open": "264.50",
      "high": "268.80",
      "low": "263.10",
      "close": "265.00",
      "average": "266.0214",
      "volume": "342446",
      "turnover": "91097419.5",
      "trades": "2885"
    },
    {
      "date": "2025-05-09",
      "bid": "260.40",
      "ask": "260.60",
      "open": "261.10",
      "high": "263.40",
      "low": "260.00",
      "close": "260.10",
      "average": "260.8843",
      "volume": "189703",
      "turnover": "49502743.55",
      "trades": "2313"
    },
    {
      "date": "2025-05-12",
      "bid": "268.00",
      "ask": "268.30",
      "open": "261.50",
      "high": "270.70",
      "low": "261.50",
      "close": "268.60",
      "average": "268.2637",
      "volume": "184478",
      "turnover": "49482625.75",
      "trades": "2036"
    },
    {
      "date": "2025-05-13",
      "bid": "269.90",
      "ask": "270.10",
      "open": "268.30",
      "high": "270.80",
      "low": "266.70",
      "close": "269.50",
      "average": "269.2233",
      "volume": "205296",
      "turnover": "55272859.85",
      "trades": "2484"
    },
    {
      "date": "2025-05-14",
      "bid": "269.20",
      "ask": "269.40",
      "open": "269.20",
      "high": "271.60",
      "low": "267.80",
      "close": "269.30",
      "average": "269.8112",
      "volume": "168467",
      "turnover": "45456939.85",
      "trades": "2566"
    },
    {
      "date": "2025-05-15",
      "bid": "267.60",
      "ask": "268.00",
      "open": "269.20",
      "high": "270.30",
      "low": "266.60",
      "close": "268.00",
      "average": "268.0582",
      "volume": "168124",
      "turnover": "45068282.4",
      "trades": "3401"
    },
    {
      "date": "2025-05-16",
      "bid": "266.70",
      "ask": "267.00",
      "open": "268.20",
      "high": "270.30",
      "low": "266.30",
      "close": "266.90",
      "average": "268.2396",
      "volume": "174004",
      "turnover": "46675386.55",
      "trades": "2395"
    },
    {
      "date": "2025-05-19",
      "bid": "267.30",
      "ask": "267.50",
      "open": "266.20",
      "high": "267.50",
      "low": "262.80",
      "close": "267.50",
      "average": "265.8603",
      "volume": "362126",
      "turnover": "96126842",
      "trades": "3256"
    },
    {
      "date": "2025-05-20",
      "bid": "267.50",
      "ask": "267.80",
      "open": "267.50",
      "high": "269.20",
      "low": "264.80",
      "close": "267.80",
      "average": "267.6843",
      "volume": "101490",
      "turnover": "27167110.15",
      "trades": "1959"
    },
    {
      "date": "2025-05-21",
      "bid": "264.30",
      "ask": "264.60",
      "open": "267.40",
      "high": "267.50",
      "low": "262.50",
      "close": "264.10",
      "average": "264.0443",
      "volume": "188468",
      "turnover": "49759994.45",
      "trades": "2619"
    },
    {
      "date": "2025-05-22",
      "bid": "254.20",
      "ask": "254.30",
      "open": "262.60",
      "high": "262.60",
      "low": "253.60",
      "close": "254.20",
      "average": "256.2649",
      "volume": "192551",
      "turnover": "49350607.45",
      "trades": "3439"
    },
    {
      "date": "2025-05-23",
      "bid": "253.30",
      "ask": "253.60",
      "open": "255.00",
      "high": "259.00",
      "low": "249.30",
      "close": "252.90",
      "average": "253.7445",
      "volume": "243925",
      "turnover": "61889409.55",
      "trades": "3801"
    },
    {
      "date": "2025-05-26",
      "bid": "256.70",
      "ask": "256.90",
      "open": "255.60",
      "high": "258.40",
      "low": "255.20",
      "close": "256.90",
      "average": "256.5686",
      "volume": "119386",
      "turnover": "30626700.9",
      "trades": "1886"
    },
    {
      "date": "2025-05-27",
      "bid": "256.90",
      "ask": "257.00",
      "open": "257.00",
      "high": "260.00",
      "low": "256.10",
      "close": "256.60",
      "average": "257.3248",
      "volume": "177842",
      "turnover": "45763021.9",
      "trades": "2750"
    },
    {
      "date": "2025-05-28",
      "bid": "254.60",
      "ask": "254.90",
      "open": "256.60",
      "high": "256.80",
      "low": "253.40",
      "close": "253.40",
      "average": "254.2632",
      "volume": "181667",
      "turnover": "46191175.95",
      "trades": "2086"
    },
    {
      "date": "2025-05-30",
      "bid": "253.00",
      "ask": "253.20",
      "open": "252.00",
      "high": "256.60",
      "low": "251.40",
      "close": "252.80",
      "average": "253.0085",
      "volume": "625128",
      "turnover": "158160581.94",
      "trades": "2687"
    },
    {
      "date": "2025-06-02",
      "bid": "250.60",
      "ask": "250.80",
      "open": "251.00",
      "high": "253.00",
      "low": "248.50",
      "close": "250.00",
      "average": "250.5138",
      "volume": "242882",
      "turnover": "60845924.6",
      "trades": "3442"
    },
    {
      "date": "2025-06-03",
      "bid": "250.10",
      "ask": "250.40",
      "open": "250.60",
      "high": "251.20",
      "low": "247.50",
      "close": "250.60",
      "average": "249.3485",
      "volume": "189138",
      "turnover": "47154936.65",
      "trades": "2566"
    },
    {
      "date": "2025-06-04",
      "bid": "253.30",
      "ask": "254.40",
      "open": "251.70",
      "high": "254.80",
      "low": "251.30",
      "close": "254.80",
      "average": "254.0515",
      "volume": "140508",
      "turnover": "35690480.85",
      "trades": "1764"
    },
    {
      "date": "2025-06-05",
      "bid": "256.60",
      "ask": "256.80",
      "open": "255.10",
      "high": "257.70",
      "low": "254.50",
      "close": "256.60",
      "average": "256.4664",
      "volume": "136654",
      "turnover": "35045147.29",
      "trades": "1525"
    },
    {
      "date": "2025-06-09",
      "bid": "261.70",
      "ask": "262.00",
      "open": "259.10",
      "high": "267.90",
      "low": "259.10",
      "close": "260.80",
      "average": "262.466",
      "volume": "523055",
      "turnover": "137304165.3",
      "trades": "5494"
    },
    {
      "date": "2025-06-10",
      "bid": "261.00",
      "ask": "261.30",
      "open": "261.30",
      "high": "263.20",
      "low": "260.10",
      "close": "261.00",
      "average": "261.2832",
      "volume": "385785",
      "turnover": "100799249.05",
      "trades": "3586"
    },
    {
      "date": "2025-06-11",
      "bid": "257.50",
      "ask": "257.90",
      "open": "261.30",
      "high": "262.70",
      "low": "256.70",
      "close": "256.70",
      "average": "258.2616",
      "volume": "338180",
      "turnover": "87349961.45",
      "trades": "3949"
    },
    {
      "date": "2025-06-12",
      "bid": "250.60",
      "ask": "251.10",
      "open": "255.00",
      "high": "255.80",
      "low": "250.40",
      "close": "250.40",
      "average": "251.4395",
      "volume": "385774",
      "turnover": "97000247.85",
      "trades": "3763"
    },
    {
      "date": "2025-06-13",
      "bid": "243.80",
      "ask": "244.50",
      "open": "245.50",
      "high": "250.00",
      "low": "243.80",
      "close": "244.20",
      "average": "245.4036",
      "volume": "431241",
      "turnover": "105831893.75",
      "trades": "3372"
    },
    {
      "date": "2025-06-16",
      "bid": "247.30",
      "ask": "247.40",
      "open": "244.20",
      "high": "248.40",
      "low": "243.60",
      "close": "247.30",
      "average": "246.5248",
      "volume": "274885",
      "turnover": "67766043.9",
      "trades": "2581"
    },
    {
      "date": "2025-06-17",
      "bid": "244.50",
      "ask": "244.70",
      "open": "245.00",
      "high": "246.10",
      "low": "243.70",
      "close": "244.40",
      "average": "244.6248",
      "volume": "187771",
      "turnover": "45933450.7",
      "trades": "2394"
    },
    {
      "date": "2025-06-18",
      "bid": "241.40",
      "ask": "241.70",
      "open": "243.60",
      "high": "244.40",
      "low": "240.60",
      "close": "242.40",
      "average": "242.2426",
      "volume": "221729",
      "turnover": "53714067.75",
      "trades": "2221"
    },
    {
      "date": "2025-06-19",
      "bid": "241.20",
      "ask": "241.40",
      "open": "239.20",
      "high": "242.60",
      "low": "239.20",
      "close": "241.30",
      "average": "241.1538",
      "volume": "359771",
      "turnover": "86758990.8",
      "trades": "2227"
    },
    {
      "date": "2025-06-23",
      "bid": "237.10",
      "ask": "237.30",
      "open": "240.00",
      "high": "241.00",
      "low": "236.90",
      "close": "237.80",
      "average": "238.4881",
      "volume": "198486",
      "turnover": "47354578.75",
      "trades": "2776"
    },
    {
      "date": "2025-06-24",
      "bid": "240.70",
      "ask": "241.00",
      "open": "243.00",
      "high": "246.30",
      "low": "240.60",
      "close": "240.60",
      "average": "241.6761",
      "volume": "260119",
      "turnover": "62868891.9",
      "trades": "2343"
    },
    {
      "date": "2025-06-25",
      "bid": "241.90",
      "ask": "242.20",
      "open": "241.20",
      "high": "243.70",
      "low": "241.20",
      "close": "241.60",
      "average": "242.0612",
      "volume": "178708",
      "turnover": "43261130.55",
      "trades": "2477"
    },
    {
      "date": "2025-06-26",
      "bid": "244.40",
      "ask": "244.50",
      "open": "242.20",
      "high": "244.90",
      "low": "241.80",
      "close": "243.90",
      "average": "243.799",
      "volume": "275766",
      "turnover": "67232549.25",
      "trades": "2312"
    },
    {
      "date": "2025-06-27",
      "bid": "252.20",
      "ask": "252.40",
      "open": "245.90",
      "high": "252.30",
      "low": "245.20",
      "close": "252.00",
      "average": "250.1371",
      "volume": "199771",
      "turnover": "49971166.55",
      "trades": "2811"
    },
    {
      "date": "2025-06-30",
      "bid": "249.20",
      "ask": "249.30",
      "open": "253.10",
      "high": "255.10",
      "low": "249.10",
      "close": "249.20",
      "average": "250.4826",
      "volume": "347957",
      "turnover": "87291376.5",
      "trades": "2794"
    },
    {
      "date": "2025-07-01",
      "bid": "250.50",
      "ask": "250.80",
      "open": "249.00",
      "high": "251.10",
      "low": "247.30",
      "close": "250.50",
      "average": "249.7817",
      "volume": "242119",
      "turnover": "60456477.45",
      "trades": "2677"
    },
    {
      "date": "2025-07-02",
      "bid": "251.20",
      "ask": "251.30",
      "open": "252.80",
      "high": "253.10",
      "low": "251.10",
      "close": "251.10",
      "average": "251.7411",
      "volume": "150570",
      "turnover": "37905314.65",
      "trades": "1856"
    },
    {
      "date": "2025-07-03",
      "bid": "253.90",
      "ask": "254.10",
      "open": "252.00",
      "high": "255.70",
      "low": "251.80",
      "close": "253.90",
      "average": "254.0456",
      "volume": "149130",
      "turnover": "37886874.25",
      "trades": "1549"
    },
    {
      "date": "2025-07-04",
      "bid": "252.40",
      "ask": "252.50",
      "open": "253.00",
      "high": "253.70",
      "low": "251.60",
      "close": "252.70",
      "average": "252.5966",
      "volume": "128261",
      "turnover": "32395783.9",
      "trades": "1596"
    },
    {
      "date": "2025-07-07",
      "bid": "251.10",
      "ask": "251.40",
      "open": "252.70",
      "high": "254.70",
      "low": "250.90",
      "close": "251.50",
      "average": "252.2837",
      "volume": "137201",
      "turnover": "34622065.54",
      "trades": "1688"
    },
    {
      "date": "2025-07-08",
      "bid": "250.60",
      "ask": "251.30",
      "open": "251.40",
      "high": "251.80",
      "low": "249.20",
      "close": "251.40",
      "average": "251.1082",
      "volume": "233662",
      "turnover": "58672784.3",
      "trades": "1375"
    },
    {
      "date": "2025-07-09",
      "bid": "252.80",
      "ask": "253.20",
      "open": "251.40",
      "high": "255.20",
      "low": "250.00",
      "close": "253.20",
      "average": "253.1814",
      "volume": "120332",
      "turnover": "30466012.95",
      "trades": "1650"
    },
    {
      "date": "2025-07-10",
      "bid": "257.20",
      "ask": "257.90",
      "open": "253.80",
      "high": "258.70",
      "low": "253.20",
      "close": "258.00",
      "average": "257.3914",
      "volume": "189098",
      "turnover": "48668098.9",
      "trades": "1562"
    },
    {
      "date": "2025-07-11",
      "bid": "253.60",
      "ask": "253.70",
      "open": "257.20",
      "high": "257.20",
      "low": "253.20",
      "close": "253.60",
      "average": "254.4908",
      "volume": "106222",
      "turnover": "27033124.6",
      "trades": "1305"
    },
    {
      "date": "2025-07-14",
      "bid": "248.20",
      "ask": "248.70",
      "open": "250.80",
      "high": "251.10",
      "low": "247.70",
      "close": "248.70",
      "average": "249.1666",
      "volume": "135157",
      "turnover": "33679486.9",
      "trades": "2043"
    },
    {
      "date": "2025-07-15",
      "bid": "250.40",
      "ask": "250.70",
      "open": "248.80",
      "high": "253.60",
      "low": "248.80",
      "close": "250.50",
      "average": "251.2203",
      "volume": "125146",
      "turnover": "31442839.25",
      "trades": "1456"
    },
    {
      "date": "2025-07-16",
      "bid": "247.90",
      "ask": "248.40",
      "open": "249.30",
      "high": "250.90",
      "low": "247.80",
      "close": "248.20",
      "average": "248.8268",
      "volume": "138249",
      "turnover": "34402311.5",
      "trades": "1853"
    },
    {
      "date": "2025-07-17",
      "bid": "254.60",
      "ask": "254.80",
      "open": "251.00",
      "high": "256.50",
      "low": "250.00",
      "close": "254.80",
      "average": "254.4515",
      "volume": "272187",
      "turnover": "69258639.75",
      "trades": "2135"
    },
    {
      "date": "2025-07-18",
      "bid": "252.30",
      "ask": "252.50",
      "open": "255.00",
      "high": "256.90",
      "low": "251.90",
      "close": "252.20",
      "average": "253.5147",
      "volume": "101606",
      "turnover": "25772735.3",
      "trades": "1431"
    },
    {
      "date": "2025-07-21",
      "bid": "252.40",
      "ask": "252.60",
      "open": "252.50",
      "high": "255.50",
      "low": "252.20",
      "close": "252.60",
      "average": "253.3105",
      "volume": "262882",
      "turnover": "69262642.8",
      "trades": "1539"
    },
    {
      "date": "2025-07-22",
      "bid": "249.10",
      "ask": "249.30",
      "open": "253.00",
      "high": "253.00",
      "low": "248.90",
      "close": "248.90",
      "average": "249.8237",
      "volume": "150481",
      "turnover": "37597908.6",
      "trades": "1889"
    },
    {
      "date": "2025-07-23",
      "bid": "253.50",
      "ask": "253.80",
      "open": "252.30",
      "high": "255.50",
      "low": "251.60",
      "close": "253.90",
      "average": "253.7671",
      "volume": "144235",
      "turnover": "36601384.35",
      "trades": "1243"
    },
    {
      "date": "2025-07-24",
      "bid": "255.70",
      "ask": "255.90",
      "open": "256.10",
      "high": "257.90",
      "low": "254.70",
      "close": "255.60",
      "average": "255.8532",
      "volume": "176904",
      "turnover": "45265466.8",
      "trades": "1621"
    },
    {
      "date": "2025-07-25",
      "bid": "255.80",
      "ask": "256.00",
      "open": "255.60",
      "high": "256.10",
      "low": "252.80",
      "close": "256.10",
      "average": "255.2006",
      "volume": "97631",
      "turnover": "24914830.3",
      "trades": "1930"
    },
    {
      "date": "2025-07-28",
      "bid": "255.50",
      "ask": "255.80",
      "open": "260.00",
      "high": "261.80",
      "low": "255.00",
      "close": "256.00",
      "average": "257.4426",
      "volume": "108883",
      "turnover": "28031228.8",
      "trades": "1967"
    },
    {
      "date": "2025-07-29",
      "bid": "255.10",
      "ask": "255.20",
      "open": "255.80",
      "high": "258.40",
      "low": "254.80",
      "close": "257.60",
      "average": "257.0007",
      "volume": "81958",
      "turnover": "21063116.64",
      "trades": "1515"
    },
    {
      "date": "2025-07-30",
      "bid": "255.70",
      "ask": "256.00",
      "open": "255.20",
      "high": "259.40",
      "low": "255.10",
      "close": "255.40",
      "average": "256.661",
      "volume": "124973",
      "turnover": "32080406.05",
      "trades": "1744"
    },
    {
      "date": "2025-07-31",
      "bid": "250.40",
      "ask": "250.60",
      "open": "255.80",
      "high": "257.90",
      "low": "250.00",
      "close": "250.50",
      "average": "252.6164",
      "volume": "163002",
      "turnover": "41211831.4",
      "trades": "2163"
    },
    {
      "date": "2025-08-01",
      "bid": "245.00",
      "ask": "245.30",
      "open": "248.70",
      "high": "249.50",
      "low": "244.10",
      "close": "245.20",
      "average": "245.7318",
      "volume": "141831",
      "turnover": "34852498.25",
      "trades": "2579"
    },
    {
      "date": "2025-08-04",
      "bid": "247.40",
      "ask": "247.70",
      "open": "246.50",
      "high": "247.90",
      "low": "245.50",
      "close": "247.90",
      "average": "247.3378",
      "volume": "131922",
      "turnover": "32627209.4",
      "trades": "1579"
    },
    {
      "date": "2025-08-05",
      "bid": "250.90",
      "ask": "251.00",
      "open": "249.40",
      "high": "251.40",
      "low": "248.00",
      "close": "251.40",
      "average": "250.817",
      "volume": "178093",
      "turnover": "44659537.05",
      "trades": "1559"
    },
    {
      "date": "2025-08-06",
      "bid": "249.00",
      "ask": "249.20",
      "open": "252.10",
      "high": "253.40",
      "low": "247.80",
      "close": "249.20",
      "average": "249.6928",
      "volume": "139118",
      "turnover": "34737357.54",
      "trades": "1434"
    },
    {
      "date": "2025-08-07",
      "bid": "255.60",
      "ask": "255.90",
      "open": "249.00",
      "high": "256.30",
      "low": "249.00",
      "close": "255.60",
      "average": "254.3381",
      "volume": "119239",
      "turnover": "30324960.8",
      "trades": "1413"
    },
    {
      "date": "2025-08-08",
      "bid": "253.10",
      "ask": "253.30",
      "open": "255.90",
      "high": "255.90",
      "low": "252.40",
      "close": "253.20",
      "average": "253.5988",
      "volume": "92492",
      "turnover": "23455975.15",
      "trades": "1274"
    },
    {
      "date": "2025-08-11",
      "bid": "251.50",
      "ask": "251.80",
      "open": "253.30",
      "high": "254.50",
      "low": "251.10",
      "close": "251.10",
      "average": "252.3223",
      "volume": "108484",
      "turnover": "27375915.2",
      "trades": "1193"
    },
    {
      "date": "2025-08-12",
      "bid": "251.60",
      "ask": "252.00",
      "open": "251.50",
      "high": "254.50",
      "low": "250.20",
      "close": "251.40",
      "average": "251.4748",
      "volume": "77420",
      "turnover": "19469332.55",
      "trades": "1083"
    },
    {
      "date": "2025-08-13",
      "bid": "247.10",
      "ask": "247.60",
      "open": "251.60",
      "high": "252.90",
      "low": "245.60",
      "close": "247.60",
      "average": "248.0996",
      "volume": "151786",
      "turnover": "37658459.1",
      "trades": "1900"
    },
    {
      "date": "2025-08-14",
      "bid": "246.50",
      "ask": "246.70",
      "open": "247.60",
      "high": "248.80",
      "low": "246.10",
      "close": "246.20",
      "average": "246.9487",
      "volume": "146192",
      "turnover": "36102027.1",
      "trades": "1747"
    },
    {
      "date": "2025-08-15",
      "bid": "246.90",
      "ask": "247.20",
      "open": "247.60",
      "high": "249.00",
      "low": "246.80",
      "close": "247.20",
      "average": "247.7686",
      "volume": "104510",
      "turnover": "25894726.75",
      "trades": "1260"
    },
    {
      "date": "2025-08-18",
      "bid": "243.20",
      "ask": "243.30",
      "open": "247.20",
      "high": "247.40",
      "low": "241.30",
      "close": "243.60",
      "average": "243.4202",
      "volume": "258509",
      "turnover": "62926108.35",
      "trades": "2907"
    },
    {
      "date": "2025-08-19",
      "bid": "249.70",
      "ask": "249.80",
      "open": "243.30",
      "high": "250.00",
      "low": "240.70",
      "close": "250.00",
      "average": "246.7866",
      "volume": "287242",
      "turnover": "70842399.55",
      "trades": "2560"
    },
    {
      "date": "2025-08-20",
      "bid": "246.50",
      "ask": "246.60",
      "open": "248.60",
      "high": "250.50",
      "low": "246.10",
      "close": "247.10",
      "average": "247.901",
      "volume": "186365",
      "turnover": "46196885.85",
      "trades": "2270"
    },
    {
      "date": "2025-08-21",
      "bid": "245.10",
      "ask": "245.40",
      "open": "246.30",
      "high": "246.30",
      "low": "244.20",
      "close": "244.70",
      "average": "244.9417",
      "volume": "241291",
      "turnover": "59103401.75",
      "trades": "2416"
    },
    {
      "date": "2025-08-22",
      "bid": "249.90",
      "ask": "250.40",
      "open": "244.10",
      "high": "250.80",
      "low": "243.90",
      "close": "250.80",
      "average": "248.7887",
      "volume": "141350",
      "turnover": "35163623.25",
      "trades": "1801"
    },
    {
      "date": "2025-08-25",
      "bid": "248.60",
      "ask": "248.80",
      "open": "249.90",
      "high": "250.80",
      "low": "248.20",
      "close": "248.20",
      "average": "248.9813",
      "volume": "141609",
      "turnover": "35260709.9",
      "trades": "2417"
    },
    {
      "date": "2025-08-26",
      "bid": "243.40",
      "ask": "243.60",
      "open": "248.00",
      "high": "248.00",
      "low": "243.40",
      "close": "243.80",
      "average": "244.5104",
      "volume": "271556",
      "turnover": "66402020.25",
      "trades": "2349"
    },
    {
      "date": "2025-08-27",
      "bid": "241.70",
      "ask": "242.10",
      "open": "243.70",
      "high": "244.70",
      "low": "241.10",
      "close": "242.30",
      "average": "242.439",
      "volume": "125214",
      "turnover": "30356600.5",
      "trades": "1979"
    },
    {
      "date": "2025-08-28",
      "bid": "241.70",
      "ask": "242.00",
      "open": "243.00",
      "high": "244.90",
      "low": "241.20",
      "close": "242.10",
      "average": "242.6616",
      "volume": "163442",
      "turnover": "39661639.85",
      "trades": "2239"
    },
    {
      "date": "2025-08-29",
      "bid": "240.60",
      "ask": "240.80",
      "open": "241.00",
      "high": "242.40",
      "low": "239.80",
      "close": "240.10",
      "average": "240.4877",
      "volume": "209940",
      "turnover": "50491364.55",
      "trades": "2424"
    },
    {
      "date": "2025-09-01",
      "bid": "239.90",
      "ask": "240.20",
      "open": "240.00",
      "high": "241.50",
      "low": "238.90",
      "close": "239.80",
      "average": "239.8879",
      "volume": "138128",
      "turnover": "33136181.1",
      "trades": "2254"
    },
    {
      "date": "2025-09-02",
      "bid": "232.50",
      "ask": "232.70",
      "open": "239.80",
      "high": "239.80",
      "low": "231.80",
      "close": "231.80",
      "average": "234.2299",
      "volume": "174104",
      "turnover": "40781074.54",
      "trades": "3350"
    },
    {
      "date": "2025-09-03",
      "bid": "233.30",
      "ask": "233.60",
      "open": "232.50",
      "high": "235.30",
      "low": "232.20",
      "close": "233.40",
      "average": "233.6155",
      "volume": "135623",
      "turnover": "31683757.35",
      "trades": "1753"
    },
    {
      "date": "2025-09-04",
      "bid": "232.50",
      "ask": "232.70",
      "open": "233.30",
      "high": "235.20",
      "low": "232.10",
      "close": "232.10",
      "average": "232.9181",
      "volume": "159094",
      "turnover": "37057711.85",
      "trades": "2010"
    },
    {
      "date": "2025-09-05",
      "bid": "235.20",
      "ask": "235.50",
      "open": "232.50",
      "high": "236.80",
      "low": "232.50",
      "close": "235.90",
      "average": "235.2516",
      "volume": "170373",
      "turnover": "40080211.95",
      "trades": "1760"
    },
    {
      "date": "2025-09-08",
      "bid": "238.50",
      "ask": "238.80",
      "open": "236.40",
      "high": "238.90",
      "low": "235.10",
      "close": "238.10",
      "average": "237.1643",
      "volume": "133334",
      "turnover": "31621816.7",
      "trades": "1688"
    },
    {
      "date": "2025-09-09",
      "bid": "237.90",
      "ask": "238.20",
      "open": "238.10",
      "high": "239.10",
      "low": "236.60",
      "close": "238.40",
      "average": "238.2275",
      "volume": "118489",
      "turnover": "28227015.75",
      "trades": "1390"
    },
    {
      "date": "2025-09-10",
      "bid": "236.30",
      "ask": "236.50",
      "open": "238.70",
      "high": "241.00",
      "low": "235.90",
      "close": "236.60",
      "average": "237.9162",
      "volume": "138554",
      "turnover": "32965737.85",
      "trades": "1723"
    },
    {
      "date": "2025-09-11",
      "bid": "236.10",
      "ask": "236.30",
      "open": "236.50",
      "high": "237.50",
      "low": "234.10",
      "close": "236.10",
      "average": "235.8668",
      "volume": "110924",
      "turnover": "26162555.45",
      "trades": "1553"
    },
    {
      "date": "2025-09-12",
      "bid": "236.40",
      "ask": "236.70",
      "open": "237.00",
      "high": "238.30",
      "low": "235.80",
      "close": "236.30",
      "average": "237.2789",
      "volume": "235373",
      "turnover": "55847670.6",
      "trades": "1682"
    },
    {
      "date": "2025-09-15",
      "bid": "236.50",
      "ask": "236.60",
      "open": "236.40",
      "high": "240.50",
      "low": "235.90",
      "close": "236.30",
      "average": "237.2631",
      "volume": "111389",
      "turnover": "26428870.45",
      "trades": "1717"
    },
    {
      "date": "2025-09-16",
      "bid": "231.80",
      "ask": "232.00",
      "open": "236.20",
      "high": "237.40",
      "low": "231.60",
      "close": "231.80",
      "average": "232.8426",
      "volume": "189688",
      "turnover": "44181876",
      "trades": "1878"
    },
    {
      "date": "2025-09-17",
      "bid": "230.40",
      "ask": "230.60",
      "open": "231.80",
      "high": "232.80",
      "low": "229.90",
      "close": "230.30",
      "average": "230.6894",
      "volume": "156797",
      "turnover": "36171695.54",
      "trades": "2005"
    },
    {
      "date": "2025-09-18",
      "bid": "232.50",
      "ask": "232.70",
      "open": "230.40",
      "high": "233.80",
      "low": "230.40",
      "close": "232.70",
      "average": "232.6246",
      "volume": "174141",
      "turnover": "40511674.15",
      "trades": "1575"
    },
    {
      "date": "2025-09-19",
      "bid": "228.50",
      "ask": "229.00",
      "open": "232.70",
      "high": "233.10",
      "low": "228.50",
      "close": "228.50",
      "average": "229.0781",
      "volume": "333231",
      "turnover": "76337976.59",
      "trades": "2797"
    },
    {
      "date": "2025-09-22",
      "bid": "227.30",
      "ask": "227.50",
      "open": "228.40",
      "high": "229.30",
      "low": "226.50",
      "close": "227.70",
      "average": "227.8427",
      "volume": "160782",
      "turnover": "36651386.35",
      "trades": "2263"
    },
    {
      "date": "2025-09-23",
      "bid": "228.50",
      "ask": "228.60",
      "open": "227.00",
      "high": "231.50",
      "low": "227.00",
      "close": "228.30",
      "average": "228.5111",
      "volume": "300679",
      "turnover": "68712395.55",
      "trades": "2358"
    },
    {
      "date": "2025-09-24",
      "bid": "225.20",
      "ask": "225.40",
      "open": "227.40",
      "high": "227.40",
      "low": "225.00",
      "close": "225.00",
      "average": "225.7318",
      "volume": "154153",
      "turnover": "34798723.6",
      "trades": "2097"
    },
    {
      "date": "2025-09-25",
      "bid": "221.80",
      "ask": "222.40",
      "open": "225.00",
      "high": "225.00",
      "low": "221.80",
      "close": "222.00",
      "average": "222.9581",
      "volume": "231388",
      "turnover": "51592410.75",
      "trades": "3000"
    },
    {
      "date": "2025-09-26",
      "bid": "223.10",
      "ask": "223.40",
      "open": "222.60",
      "high": "225.50",
      "low": "222.10",
      "close": "223.10",
      "average": "223.2055",
      "volume": "175245",
      "turnover": "39113931.65",
      "trades": "2527"
    },
    {
      "date": "2025-09-29",
      "bid": "223.90",
      "ask": "224.20",
      "open": "223.60",
      "high": "226.60",
      "low": "222.10",
      "close": "223.90",
      "average": "224.1207",
      "volume": "183576",
      "turnover": "41149265.04",
      "trades": "2614"
    },
    {
      "date": "2025-09-30",
      "bid": "222.40",
      "ask": "222.60",
      "open": "223.90",
      "high": "223.90",
      "low": "220.40",
      "close": "222.90",
      "average": "222.4936",
      "volume": "225820",
      "turnover": "50245288.1",
      "trades": "2692"
    },
    {
      "date": "2025-10-01",
      "bid": "225.60",
      "ask": "225.70",
      "open": "222.90",
      "high": "225.90",
      "low": "222.00",
      "close": "225.90",
      "average": "224.7188",
      "volume": "217997",
      "turnover": "48983349.9",
      "trades": "2794"
    },
    {
      "date": "2025-10-02",
      "bid": "227.90",
      "ask": "228.10",
      "open": "226.20",
      "high": "229.80",
      "low": "226.20",
      "close": "227.80",
      "average": "227.8533",
      "volume": "239442",
      "turnover": "54558064.6",
      "trades": "2757"
    },
    {
      "date": "2025-10-03",
      "bid": "230.90",
      "ask": "231.10",
      "open": "228.10",
      "high": "231.40",
      "low": "228.10",
      "close": "230.90",
      "average": "230.3217",
      "volume": "177333",
      "turnover": "40842132",
      "trades": "2095"
    },
    {
      "date": "2025-10-06",
      "bid": "232.20",
      "ask": "232.40",
      "open": "230.90",
      "high": "232.80",
      "low": "230.00",
      "close": "232.10",
      "average": "231.7665",
      "volume": "343203",
      "turnover": "79580446",
      "trades": "2541"
    },
    {
      "date": "2025-10-07",
      "bid": "231.10",
      "ask": "231.50",
      "open": "232.20",
      "high": "233.00",
      "low": "230.70",
      "close": "231.10",
      "average": "231.7151",
      "volume": "136538",
      "turnover": "31639666.8",
      "trades": "2098"
    },
    {
      "date": "2025-10-08",
      "bid": "232.80",
      "ask": "233.00",
      "open": "231.10",
      "high": "233.40",
      "low": "230.00",
      "close": "232.10",
      "average": "231.9219",
      "volume": "217224",
      "turnover": "50380586.3",
      "trades": "2243"
    },
    {
      "date": "2025-10-09",
      "bid": "231.30",
      "ask": "231.40",
      "open": "232.70",
      "high": "235.90",
      "low": "231.20",
      "close": "231.50",
      "average": "232.6127",
      "volume": "203338",
      "turnover": "47313778.05",
      "trades": "2261"
    },
    {
      "date": "2025-10-10",
      "bid": "230.20",
      "ask": "230.50",
      "open": "231.60",
      "high": "235.60",
      "low": "230.20",
      "close": "230.40",
      "average": "232.5576",
      "volume": "196940",
      "turnover": "45811454.55",
      "trades": "2240"
    },
    {
      "date": "2025-10-13",
      "bid": "231.50",
      "ask": "231.70",
      "open": "231.70",
      "high": "233.70",
      "low": "228.50",
      "close": "231.80",
      "average": "231.0193",
      "volume": "135548",
      "turnover": "31313740",
      "trades": "1896"
    },
    {
      "date": "2025-10-14",
      "bid": "228.80",
      "ask": "229.00",
      "open": "230.40",
      "high": "230.50",
      "low": "227.80",
      "close": "228.40",
      "average": "228.6435",
      "volume": "152207",
      "turnover": "34800967.75",
      "trades": "1819"
    },
    {
      "date": "2025-10-15",
      "bid": "231.90",
      "ask": "232.10",
      "open": "229.00",
      "high": "232.20",
      "low": "228.90",
      "close": "231.90",
      "average": "231.0737",
      "volume": "274244",
      "turnover": "63370588.75",
      "trades": "1863"
    },
    {
      "date": "2025-10-16",
      "bid": "232.80",
      "ask": "233.30",
      "open": "232.00",
      "high": "234.40",
      "low": "229.20",
      "close": "232.60",
      "average": "232.1027",
      "volume": "184309",
      "turnover": "42781421.85",
      "trades": "2184"
    },
    {
      "date": "2025-10-17",
      "bid": "229.50",
      "ask": "229.60",
      "open": "229.90",
      "high": "230.40",
      "low": "225.60",
      "close": "229.90",
      "average": "228.6312",
      "volume": "208464",
      "turnover": "47640918.3",
      "trades": "2985"
    },
    {
      "date": "2025-10-20",
      "bid": "234.00",
      "ask": "234.20",
      "open": "231.60",
      "high": "234.80",
      "low": "230.40",
      "close": "234.20",
      "average": "233.0873",
      "volume": "147519",
      "turnover": "34310904.35",
      "trades": "1720"
    },
    {
      "date": "2025-10-21",
      "bid": "237.80",
      "ask": "238.00",
      "open": "234.20",
      "high": "238.50",
      "low": "234.20",
      "close": "238.00",
      "average": "236.7451",
      "volume": "273677",
      "turnover": "64790652.5",
      "trades": "2503"
    },
    {
      "date": "2025-10-22",
      "bid": "238.80",
      "ask": "239.50",
      "open": "237.80",
      "high": "239.90",
      "low": "235.50",
      "close": "239.90",
      "average": "238.2948",
      "volume": "207610",
      "turnover": "49468446.85",
      "trades": "2049"
    },
    {
      "date": "2025-10-23",
      "bid": "241.70",
      "ask": "241.90",
      "open": "239.90",
      "high": "242.00",
      "low": "238.30",
      "close": "242.00",
      "average": "240.8999",
      "volume": "188725",
      "turnover": "45459160.3",
      "trades": "2159"
    },
    {
      "date": "2025-10-24",
      "bid": "246.00",
      "ask": "246.30",
      "open": "243.50",
      "high": "246.90",
      "low": "242.80",
      "close": "245.40",
      "average": "244.792",
      "volume": "220508",
      "turnover": "53979880.35",
      "trades": "2937"
    },
    {
      "date": "2025-10-27",
      "bid": "247.20",
      "ask": "247.50",
      "open": "246.10",
      "high": "248.40",
      "low": "244.70",
      "close": "247.60",
      "average": "247.1163",
      "volume": "258388",
      "turnover": "63851310.3",
      "trades": "2954"
    },
    {
      "date": "2025-10-28",
      "bid": "245.50",
      "ask": "245.70",
      "open": "246.50",
      "high": "247.10",
      "low": "244.70",
      "close": "245.30",
      "average": "245.4956",
      "volume": "219781",
      "turnover": "53956107.45",
      "trades": "2583"
    },
    {
      "date": "2025-10-29",
      "bid": "244.20",
      "ask": "244.50",
      "open": "245.50",
      "high": "247.30",
      "low": "244.00",
      "close": "244.10",
      "average": "245.0144",
      "volume": "131722",
      "turnover": "32275097.4",
      "trades": "1792"
    },
    {
      "date": "2025-10-30",
      "bid": "244.10",
      "ask": "244.30",
      "open": "244.20",
      "high": "245.00",
      "low": "242.70",
      "close": "244.60",
      "average": "244.1415",
      "volume": "177001",
      "turnover": "43212962.6",
      "trades": "1760"
    },
    {
      "date": "2025-10-31",
      "bid": "242.80",
      "ask": "243.10",
      "open": "244.30",
      "high": "244.30",
      "low": "241.90",
      "close": "242.90",
      "average": "242.9204",
      "volume": "121152",
      "turnover": "29430246.15",
      "trades": "1257"
    },
    {
      "date": "2025-11-03",
      "bid": "238.50",
      "ask": "238.60",
      "open": "242.00",
      "high": "242.00",
      "low": "237.70",
      "close": "237.70",
      "average": "239.2434",
      "volume": "271942",
      "turnover": "65064934.05",
      "trades": "3167"
    },
    {
      "date": "2025-11-04",
      "bid": "230.50",
      "ask": "230.80",
      "open": "235.40",
      "high": "236.90",
      "low": "228.10",
      "close": "230.10",
      "average": "231.2452",
      "volume": "381806",
      "turnover": "88291009.6",
      "trades": "4171"
    },
    {
      "date": "2025-11-05",
      "bid": "225.60",
      "ask": "225.70",
      "open": "228.40",
      "high": "228.80",
      "low": "222.80",
      "close": "225.50",
      "average": "225.4697",
      "volume": "322456",
      "turnover": "72700620.34",
      "trades": "3921"
    },
    {
      "date": "2025-11-06",
      "bid": "223.50",
      "ask": "223.60",
      "open": "223.70",
      "high": "224.40",
      "low": "221.70",
      "close": "223.80",
      "average": "223.2974",
      "volume": "306577",
      "turnover": "68456449.75",
      "trades": "3039"
    },
    {
      "date": "2025-11-07",
      "bid": "224.30",
      "ask": "224.70",
      "open": "223.70",
      "high": "225.10",
      "low": "223.00",
      "close": "225.10",
      "average": "224.579",
      "volume": "235127",
      "turnover": "52797316.55",
      "trades": "2114"
    },
    {
      "date": "2025-11-10",
      "bid": "231.70",
      "ask": "231.90",
      "open": "228.10",
      "high": "232.20",
      "low": "228.00",
      "close": "232.10",
      "average": "231.1257",
      "volume": "338736",
      "turnover": "78280109.5",
      "trades": "2930"
    },
    {
      "date": "2025-11-11",
      "bid": "238.90",
      "ask": "239.20",
      "open": "232.10",
      "high": "239.20",
      "low": "232.10",
      "close": "238.40",
      "average": "237.3327",
      "volume": "295712",
      "turnover": "70179286.8",
      "trades": "3355"
    },
    {
      "date": "2025-11-12",
      "bid": "244.30",
      "ask": "244.40",
      "open": "239.20",
      "high": "245.80",
      "low": "238.10",
      "close": "244.60",
      "average": "243.5188",
      "volume": "372431",
      "turnover": "90693785.45",
      "trades": "3240"
    },
    {
      "date": "2025-11-13",
      "bid": "233.80",
      "ask": "234.30",
      "open": "244.50",
      "high": "245.60",
      "low": "233.60",
      "close": "234.00",
      "average": "236.7738",
      "volume": "408570",
      "turnover": "96825978.35",
      "trades": "3900"
    },
    {
      "date": "2025-11-14",
      "bid": "233.00",
      "ask": "233.20",
      "open": "233.20",
      "high": "234.20",
      "low": "231.00",
      "close": "232.60",
      "average": "232.6327",
      "volume": "212199",
      "turnover": "49363956.85",
      "trades": "2505"
    },
    {
      "date": "2025-11-17",
      "bid": "232.10",
      "ask": "232.30",
      "open": "232.90",
      "high": "236.30",
      "low": "231.30",
      "close": "231.90",
      "average": "232.986",
      "volume": "222637",
      "turnover": "51871621.7",
      "trades": "2321"
    },
    {
      "date": "2025-11-18",
      "bid": "226.80",
      "ask": "226.90",
      "open": "228.20",
      "high": "230.60",
      "low": "226.30",
      "close": "226.70",
      "average": "227.6406",
      "volume": "242847",
      "turnover": "55288070",
      "trades": "2952"
    },
    {
      "date": "2025-11-19",
      "bid": "228.00",
      "ask": "228.60",
      "open": "226.80",
      "high": "230.00",
      "low": "225.90",
      "close": "227.80",
      "average": "227.8925",
      "volume": "154449",
      "turnover": "35195379.45",
      "trades": "2210"
    },
    {
      "date": "2025-11-20",
      "bid": "227.20",
      "ask": "227.50",
      "open": "231.50",
      "high": "231.70",
      "low": "227.20",
      "close": "227.20",
      "average": "228.5318",
      "volume": "164666",
      "turnover": "37633477",
      "trades": "1536"
    },
    {
      "date": "2025-11-21",
      "bid": "228.00",
      "ask": "228.20",
      "open": "224.00",
      "high": "229.10",
      "low": "223.60",
      "close": "228.50",
      "average": "227.8574",
      "volume": "146595",
      "turnover": "33401571.15",
      "trades": "1548"
    },
    {
      "date": "2025-11-24",
      "bid": "231.90",
      "ask": "232.40",
      "open": "230.00",
      "high": "232.60",
      "low": "229.40",
      "close": "232.20",
      "average": "231.8139",
      "volume": "393471",
      "turnover": "91203581.45",
      "trades": "1869"
    },
    {
      "date": "2025-11-25",
      "bid": "235.00",
      "ask": "235.30",
      "open": "231.90",
      "high": "235.30",
      "low": "230.40",
      "close": "234.40",
      "average": "233.4009",
      "volume": "232694",
      "turnover": "54310942.25",
      "trades": "2205"
    },
    {
      "date": "2025-11-26",
      "bid": "235.70",
      "ask": "235.80",
      "open": "235.30",
      "high": "236.90",
      "low": "234.40",
      "close": "235.10",
      "average": "235.5245",
      "volume": "127345",
      "turnover": "29989980.4",
      "trades": "1633"
    },
    {
      "date": "2025-11-27",
      "bid": "235.20",
      "ask": "235.30",
      "open": "235.50",
      "high": "237.40",
      "low": "234.10",
      "close": "235.70",
      "average": "235.5399",
      "volume": "172619",
      "turnover": "40660838.85",
      "trades": "2004"
    },
    {
      "date": "2025-11-28",
      "bid": "226.40",
      "ask": "227.00",
      "open": "235.70",
      "high": "236.30",
      "low": "223.80",
      "close": "225.70",
      "average": "226.0971",
      "volume": "1873269",
      "turnover": "423615862.5",
      "trades": "6912"
    },
    {
      "date": "2025-12-01",
      "bid": "226.40",
      "ask": "226.60",
      "open": "225.50",
      "high": "228.60",
      "low": "224.10",
      "close": "226.40",
      "average": "226.1216",
      "volume": "373016",
      "turnover": "84355789.3",
      "trades": "3660"
    },
    {
      "date": "2025-12-02",
      "bid": "227.20",
      "ask": "227.40",
      "open": "226.20",
      "high": "229.30",
      "low": "225.30",
      "close": "227.20",
      "average": "227.1996",
      "volume": "300650",
      "turnover": "68313875.65",
      "trades": "2981"
    },
    {
      "date": "2025-12-03",
      "bid": "227.30",
      "ask": "227.50",
      "open": "227.00",
      "high": "230.80",
      "low": "225.90",
      "close": "227.50",
      "average": "228.1447",
      "volume": "375673",
      "turnover": "85708366.05",
      "trades": "4054"
    },
    {
      "date": "2025-12-04",
      "bid": "234.40",
      "ask": "234.80",
      "open": "229.00",
      "high": "235.40",
      "low": "228.70",
      "close": "234.10",
      "average": "232.9534",
      "volume": "391779",
      "turnover": "91260966.45",
      "trades": "2730"
    },
    {
      "date": "2025-12-05",
      "bid": "225.20",
      "ask": "225.50",
      "open": "229.70",
      "high": "232.40",
      "low": "224.70",
      "close": "225.50",
      "average": "226.829",
      "volume": "873717",
      "turnover": "198210168.6",
      "trades": "6458"
    },
    {
      "date": "2025-12-08",
      "bid": "222.90",
      "ask": "223.20",
      "open": "225.50",
      "high": "226.60",
      "low": "222.50",
      "close": "223.00",
      "average": "224.1077",
      "volume": "616335",
      "turnover": "138124648.1",
      "trades": "3760"
    },
    {
      "date": "2025-12-09",
      "bid": "220.40",
      "ask": "220.70",
      "open": "222.90",
      "high": "224.30",
      "low": "220.00",
      "close": "220.10",
      "average": "221.6131",
      "volume": "351815",
      "turnover": "77968388.34",
      "trades": "2635"
    },
    {
      "date": "2025-12-10",
      "bid": "220.00",
      "ask": "220.30",
      "open": "219.30",
      "high": "220.30",
      "low": "217.10",
      "close": "219.90",
      "average": "218.773",
      "volume": "591030",
      "turnover": "129302394.85",
      "trades": "3236"
    },
    {
      "date": "2025-12-11",
      "bid": "224.30",
      "ask": "224.60",
      "open": "219.90",
      "high": "224.70",
      "low": "218.20",
      "close": "223.60",
      "average": "222.2342",
      "volume": "341484",
      "turnover": "75883637.3",
      "trades": "2483"
    },
    {
      "date": "2025-12-12",
      "bid": "222.80",
      "ask": "223.10",
      "open": "224.30",
      "high": "226.50",
      "low": "222.80",
      "close": "223.50",
      "average": "224.3979",
      "volume": "273457",
      "turnover": "61365362.35",
      "trades": "2168"
    },
    {
      "date": "2025-12-15",
      "bid": "224.40",
      "ask": "224.70",
      "open": "223.10",
      "high": "226.20",
      "low": "222.70",
      "close": "224.20",
      "average": "224.3909",
      "volume": "216530",
      "turnover": "48595799.91",
      "trades": "1840"
    },
    {
      "date": "2025-12-16",
      "bid": "223.70",
      "ask": "223.80",
      "open": "223.00",
      "high": "224.40",
      "low": "222.20",
      "close": "223.30",
      "average": "223.5174",
      "volume": "298856",
      "turnover": "66799733.3",
      "trades": "1543"
    },
    {
      "date": "2025-12-17",
      "bid": "220.40",
      "ask": "220.70",
      "open": "223.70",
      "high": "223.70",
      "low": "220.00",
      "close": "220.70",
      "average": "220.956",
      "volume": "295785",
      "turnover": "65360691.85",
      "trades": "1972"
    },
    {
      "date": "2025-12-18",
      "bid": "224.00",
      "ask": "224.30",
      "open": "220.70",
      "high": "224.30",
      "low": "220.30",
      "close": "223.50",
      "average": "222.6331",
      "volume": "203296",
      "turnover": "45242567.05",
      "trades": "1588"
    },
    {
      "date": "2025-12-19",
      "bid": "222.00",
      "ask": "222.20",
      "open": "223.50",
      "high": "223.90",
      "low": "221.90",
      "close": "222.00",
      "average": "222.1747",
      "volume": "325676",
      "turnover": "72360140.15",
      "trades": "2089"
    },
    {
      "date": "2025-12-22",
      "bid": "221.40",
      "ask": "221.50",
      "open": "222.00",
      "high": "223.40",
      "low": "219.90",
      "close": "221.60",
      "average": "221.459",
      "volume": "210535",
      "turnover": "46627059.9",
      "trades": "2454"
    },
    {
      "date": "2025-12-23",
      "bid": "222.30",
      "ask": "222.60",
      "open": "221.60",
      "high": "223.60",
      "low": "221.20",
      "close": "222.20",
      "average": "222.279",
      "volume": "288434",
      "turnover": "64040865.25",
      "trades": "3169"
    },
    {
      "date": "2025-12-29",
      "bid": "224.70",
      "ask": "225.00",
      "open": "224.10",
      "high": "226.00",
      "low": "222.40",
      "close": "224.60",
      "average": "224.2659",
      "volume": "223297",
      "turnover": "50078888.85",
      "trades": "2882"
    },
    {
      "date": "2025-12-30",
      "bid": "225.30",
      "ask": "225.40",
      "open": "224.40",
      "high": "225.40",
      "low": "223.50",
      "close": "225.40",
      "average": "224.898",
      "volume": "164034",
      "turnover": "36890689.4",
      "trades": "2041"
    },
    {
      "date": "2026-01-02",
      "bid": "221.80",
      "ask": "222.10",
      "open": "225.40",
      "high": "227.00",
      "low": "221.30",
      "close": "222.30",
      "average": "223.1644",
      "volume": "243444",
      "turnover": "54329146.85",
      "trades": "3403"
    },
    {
      "date": "2026-01-05",
      "bid": "220.60",
      "ask": "220.70",
      "open": "222.30",
      "high": "224.50",
      "low": "220.60",
      "close": "220.90",
      "average": "222.0003",
      "volume": "168298",
      "turnover": "37362581.1",
      "trades": "1812"
    },
    {
      "date": "2026-01-07",
      "bid": "230.10",
      "ask": "230.40",
      "open": "224.80",
      "high": "230.50",
      "low": "224.20",
      "close": "230.40",
      "average": "228.9681",
      "volume": "460568",
      "turnover": "105448295.85",
      "trades": "3911"
    },
    {
      "date": "2026-01-08",
      "bid": "225.00",
      "ask": "225.10",
      "open": "230.00",
      "high": "230.00",
      "low": "224.20",
      "close": "225.00",
      "average": "226.1979",
      "volume": "186036",
      "turnover": "42080419.7",
      "trades": "2592"
    },
    {
      "date": "2026-01-09",
      "bid": "227.20",
      "ask": "227.50",
      "open": "225.00",
      "high": "227.50",
      "low": "224.20",
      "close": "227.30",
      "average": "226.2168",
      "volume": "146760",
      "turnover": "33190265.65",
      "trades": "2107"
    },
    {
      "date": "2026-01-12",
      "bid": "225.70",
      "ask": "225.90",
      "open": "226.30",
      "high": "227.60",
      "low": "224.60",
      "close": "225.50",
      "average": "225.7578",
      "volume": "231878",
      "turnover": "52348468.9",
      "trades": "2843"
    },
    {
      "date": "2026-01-13",
      "bid": "227.50",
      "ask": "227.80",
      "open": "225.70",
      "high": "228.50",
      "low": "224.40",
      "close": "227.10",
      "average": "226.6902",
      "volume": "333532",
      "turnover": "75621976.2",
      "trades": "3263"
    },
    {
      "date": "2026-01-14",
      "bid": "229.10",
      "ask": "229.30",
      "open": "228.00",
      "high": "229.70",
      "low": "227.30",
      "close": "229.20",
      "average": "228.667",
      "volume": "319770",
      "turnover": "73111820.4",
      "trades": "3170"
    },
    {
      "date": "2026-01-15",
      "bid": "233.30",
      "ask": "233.60",
      "open": "229.30",
      "high": "233.70",
      "low": "229.30",
      "close": "233.20",
      "average": "232.6846",
      "volume": "369552",
      "turnover": "85984065.2",
      "trades": "2737"
    },
    {
      "date": "2026-01-16",
      "bid": "233.60",
      "ask": "233.70",
      "open": "233.60",
      "high": "235.30",
      "low": "232.20",
      "close": "234.30",
      "average": "233.9441",
      "volume": "324231",
      "turnover": "75849491.8",
      "trades": "2460"
    },
    {
      "date": "2026-01-19",
      "bid": "225.30",
      "ask": "225.80",
      "open": "227.30",
      "high": "228.50",
      "low": "224.40",
      "close": "226.00",
      "average": "226.0409",
      "volume": "358912",
      "turnover": "81071996.45",
      "trades": "3846"
    },
    {
      "date": "2026-01-20",
      "bid": "221.20",
      "ask": "221.50",
      "open": "224.00",
      "high": "224.50",
      "low": "219.80",
      "close": "220.60",
      "average": "221.1057",
      "volume": "296500",
      "turnover": "65560088.3",
      "trades": "2878"
    },
    {
      "date": "2026-01-21",
      "bid": "222.60",
      "ask": "223.10",
      "open": "220.00",
      "high": "223.50",
      "low": "218.20",
      "close": "222.90",
      "average": "221.3041",
      "volume": "278822",
      "turnover": "61658228.75",
      "trades": "2316"
    },
    {
      "date": "2026-01-22",
      "bid": "225.70",
      "ask": "226.00",
      "open": "226.10",
      "high": "228.40",
      "low": "225.60",
      "close": "225.60",
      "average": "226.4797",
      "volume": "254316",
      "turnover": "57605398.9",
      "trades": "1910"
    },
    {
      "date": "2026-01-23",
      "bid": "225.00",
      "ask": "225.20",
      "open": "225.70",
      "high": "225.90",
      "low": "223.00",
      "close": "225.90",
      "average": "225.4101",
      "volume": "250272",
      "turnover": "56409204.8",
      "trades": "2162"
    },
    {
      "date": "2026-01-26",
      "bid": "223.50",
      "ask": "224.20",
      "open": "225.90",
      "high": "226.10",
      "low": "221.80",
      "close": "223.60",
      "average": "223.4622",
      "volume": "280622",
      "turnover": "62705708.65",
      "trades": "2573"
    },
    {
      "date": "2026-01-27",
      "bid": "226.10",
      "ask": "226.80",
      "open": "224.20",
      "high": "227.00",
      "low": "222.30",
      "close": "225.90",
      "average": "225.6229",
      "volume": "282171",
      "turnover": "63658832.45",
      "trades": "2657"
    },
    {
      "date": "2026-01-28",
      "bid": "225.50",
      "ask": "225.90",
      "open": "226.80",
      "high": "227.80",
      "low": "224.70",
      "close": "225.60",
      "average": "225.879",
      "volume": "212361",
      "turnover": "47969431.55",
      "trades": "2165"
    },
    {
      "date": "2026-01-29",
      "bid": "223.10",
      "ask": "223.40",
      "open": "225.60",
      "high": "226.60",
      "low": "222.10",
      "close": "222.80",
      "average": "223.6694",
      "volume": "309430",
      "turnover": "69199514.8",
      "trades": "3222"
    },
    {
      "date": "2026-01-30",
      "bid": "222.80",
      "ask": "223.00",
      "open": "223.40",
      "high": "224.80",
      "low": "222.10",
      "close": "222.10",
      "average": "222.6958",
      "volume": "286500",
      "turnover": "63806012.85",
      "trades": "2020"
    },
    {
      "date": "2026-02-02",
      "bid": "221.10",
      "ask": "221.30",
      "open": "220.00",
      "high": "222.70",
      "low": "219.00",
      "close": "221.30",
      "average": "221.1209",
      "volume": "440506",
      "turnover": "97396287.9",
      "trades": "3291"
    },
    {
      "date": "2026-02-03",
      "bid": "223.50",
      "ask": "223.80",
      "open": "222.00",
      "high": "224.10",
      "low": "219.10",
      "close": "223.20",
      "average": "222.3179",
      "volume": "622177",
      "turnover": "138336169.6",
      "trades": "2991"
    },
    {
      "date": "2026-02-04",
      "bid": "228.60",
      "ask": "229.10",
      "open": "223.50",
      "high": "229.40",
      "low": "221.60",
      "close": "228.60",
      "average": "226.4043",
      "volume": "594917",
      "turnover": "134658775.85",
      "trades": "3887"
    },
    {
      "date": "2026-02-05",
      "bid": "227.80",
      "ask": "228.90",
      "open": "228.60",
      "high": "230.10",
      "low": "226.40",
      "close": "228.50",
      "average": "228.5668",
      "volume": "300582",
      "turnover": "68702625.59",
      "trades": "2349"
    },
    {
      "date": "2026-02-06",
      "bid": "230.80",
      "ask": "231.20",
      "open": "227.60",
      "high": "231.80",
      "low": "225.20",
      "close": "230.20",
      "average": "228.4136",
      "volume": "464962",
      "turnover": "106200851.3",
      "trades": "2786"
    },
    {
      "date": "2026-02-09",
      "bid": "227.60",
      "ask": "227.70",
      "open": "230.80",
      "high": "232.30",
      "low": "225.40",
      "close": "227.70",
      "average": "227.8697",
      "volume": "251027",
      "turnover": "57202156.95",
      "trades": "2360"
    },
    {
      "date": "2026-02-10",
      "bid": "228.70",
      "ask": "229.10",
      "open": "227.60",
      "high": "230.10",
      "low": "226.60",
      "close": "228.70",
      "average": "228.7877",
      "volume": "281093",
      "turnover": "64310494",
      "trades": "1954"
    },
    {
      "date": "2026-02-11",
      "bid": "232.50",
      "ask": "232.90",
      "open": "234.40",
      "high": "235.80",
      "low": "225.50",
      "close": "232.10",
      "average": "228.7938",
      "volume": "1195410",
      "turnover": "273595867.8",
      "trades": "4610"
    },
    {
      "date": "2026-02-12",
      "bid": "218.50",
      "ask": "218.90",
      "open": "232.90",
      "high": "233.00",
      "low": "218.50",
      "close": "218.70",
      "average": "221.7079",
      "volume": "548390",
      "turnover": "121593619.85",
      "trades": "4996"
    },
    {
      "date": "2026-02-13",
      "bid": "219.40",
      "ask": "219.70",
      "open": "218.20",
      "high": "220.80",
      "low": "216.60",
      "close": "219.20",
      "average": "219.0602",
      "volume": "980855",
      "turnover": "213806653.7",
      "trades": "3946"
    },
    {
      "date": "2026-02-16",
      "bid": "219.60",
      "ask": "219.70",
      "open": "219.70",
      "high": "221.70",
      "low": "217.20",
      "close": "219.70",
      "average": "219.5587",
      "volume": "473476",
      "turnover": "103964828.7",
      "trades": "3741"
    },
    {
      "date": "2026-02-17",
      "bid": "220.10",
      "ask": "220.40",
      "open": "218.90",
      "high": "220.70",
      "low": "217.20",
      "close": "220.70",
      "average": "219.5567",
      "volume": "299747",
      "turnover": "65810006.85",
      "trades": "2641"
    },
    {
      "date": "2026-02-18",
      "bid": "221.60",
      "ask": "221.90",
      "open": "220.40",
      "high": "222.50",
      "low": "219.60",
      "close": "221.80",
      "average": "221.4758",
      "volume": "321805",
      "turnover": "71268436.15",
      "trades": "2327"
    },
    {
      "date": "2026-02-19",
      "bid": "225.20",
      "ask": "225.60",
      "open": "222.40",
      "high": "229.10",
      "low": "222.00",
      "close": "225.20",
      "average": "225.513",
      "volume": "825790",
      "turnover": "186237739.7",
      "trades": "4011"
    },
    {
      "date": "2026-02-20",
      "bid": "229.50",
      "ask": "229.60",
      "open": "226.20",
      "high": "230.80",
      "low": "226.20",
      "close": "229.30",
      "average": "228.9264",
      "volume": "517755",
      "turnover": "118523063.55",
      "trades": "3460"
    },
    {
      "date": "2026-02-23",
      "bid": "224.60",
      "ask": "224.90",
      "open": "228.10",
      "high": "228.90",
      "low": "224.40",
      "close": "224.90",
      "average": "226.1933",
      "volume": "245521",
      "turnover": "55541224.5",
      "trades": "2524"
    },
    {
      "date": "2026-02-24",
      "bid": "225.30",
      "ask": "225.60",
      "open": "224.60",
      "high": "227.50",
      "low": "224.20",
      "close": "225.10",
      "average": "225.5624",
      "volume": "194263",
      "turnover": "43823750",
      "trades": "1989"
    },
    {
      "date": "2026-02-25",
      "bid": "223.80",
      "ask": "223.90",
      "open": "225.60",
      "high": "227.00",
      "low": "223.00",
      "close": "223.50",
      "average": "224.246",
      "volume": "374490",
      "turnover": "83984228.34",
      "trades": "3632"
    },
    {
      "date": "2026-02-26",
      "bid": "228.70",
      "ask": "228.90",
      "open": "223.50",
      "high": "229.10",
      "low": "223.00",
      "close": "228.50",
      "average": "227.7165",
      "volume": "231771",
      "turnover": "52774268.65",
      "trades": "2670"
    },
    {
      "date": "2026-02-27",
      "bid": "230.80",
      "ask": "230.90",
      "open": "228.50",
      "high": "230.90",
      "low": "227.70",
      "close": "230.60",
      "average": "230.139",
      "volume": "442393",
      "turnover": "101806616.55",
      "trades": "2609"
    },
    {
      "date": "2026-03-02",
      "bid": "222.00",
      "ask": "222.20",
      "open": "223.30",
      "high": "226.00",
      "low": "222.00",
      "close": "222.50",
      "average": "224.1167",
      "volume": "353283",
      "turnover": "78964668.84",
      "trades": "3756"
    },
    {
      "date": "2026-03-03",
      "bid": "213.70",
      "ask": "214.00",
      "open": "220.00",
      "high": "220.80",
      "low": "212.60",
      "close": "213.70",
      "average": "214.8047",
      "volume": "550724",
      "turnover": "118302299",
      "trades": "5747"
    },
    {
      "date": "2026-03-04",
      "bid": "214.50",
      "ask": "214.70",
      "open": "214.00",
      "high": "217.10",
      "low": "212.90",
      "close": "215.00",
      "average": "215.122",
      "volume": "362742",
      "turnover": "78039833.25",
      "trades": "3401"
    },
    {
      "date": "2026-03-05",
      "bid": "211.60",
      "ask": "211.80",
      "open": "214.70",
      "high": "215.70",
      "low": "211.60",
      "close": "211.60",
      "average": "212.8522",
      "volume": "430123",
      "turnover": "91563173.8",
      "trades": "3753"
    },
    {
      "date": "2026-03-06",
      "bid": "210.50",
      "ask": "210.70",
      "open": "212.00",
      "high": "214.20",
      "low": "209.40",
      "close": "210.40",
      "average": "211.149",
      "volume": "472767",
      "turnover": "99771286.02",
      "trades": "3401"
    },
    {
      "date": "2026-03-09",
      "bid": "208.40",
      "ask": "208.60",
      "open": "203.20",
      "high": "209.90",
      "low": "202.80",
      "close": "208.00",
      "average": "207.8353",
      "volume": "499370",
      "turnover": "103790437.45",
      "trades": "4807"
    },
    {
      "date": "2026-03-10",
      "bid": "211.50",
      "ask": "211.60",
      "open": "212.70",
      "high": "213.80",
      "low": "210.80",
      "close": "211.10",
      "average": "211.8917",
      "volume": "403485",
      "turnover": "85498414.2",
      "trades": "3196"
    },
    {
      "date": "2026-03-11",
      "bid": "206.60",
      "ask": "206.80",
      "open": "210.50",
      "high": "210.50",
      "low": "206.40",
      "close": "207.20",
      "average": "207.7925",
      "volume": "385556",
      "turnover": "80117419.45",
      "trades": "3373"
    },
    {
      "date": "2026-03-12",
      "bid": "206.40",
      "ask": "206.80",
      "open": "206.60",
      "high": "208.50",
      "low": "205.20",
      "close": "206.60",
      "average": "206.8538",
      "volume": "348330",
      "turnover": "72055307.95",
      "trades": "2918"
    },
    {
      "date": "2026-03-13",
      "bid": "202.70",
      "ask": "202.80",
      "open": "205.00",
      "high": "205.60",
      "low": "202.50",
      "close": "202.50",
      "average": "203.5615",
      "volume": "595175",
      "turnover": "121138799.55",
      "trades": "4928"
    },
    {
      "date": "2026-03-16",
      "bid": "202.30",
      "ask": "202.50",
      "open": "202.50",
      "high": "203.40",
      "low": "201.10",
      "close": "202.50",
      "average": "202.3019",
      "volume": "330019",
      "turnover": "66762540.9",
      "trades": "3111"
    },
    {
      "date": "2026-03-17",
      "bid": "202.80",
      "ask": "203.10",
      "open": "201.30",
      "high": "203.90",
      "low": "200.70",
      "close": "203.20",
      "average": "202.4776",
      "volume": "342763",
      "turnover": "69402355.4",
      "trades": "2410"
    },
    {
      "date": "2026-03-18",
      "bid": "202.20",
      "ask": "202.50",
      "open": "203.70",
      "high": "206.50",
      "low": "201.60",
      "close": "202.40",
      "average": "203.5018",
      "volume": "237340",
      "turnover": "48302420.15",
      "trades": "2424"
    },
    {
      "date": "2026-03-19",
      "bid": "194.05",
      "ask": "194.50",
      "open": "200.00",
      "high": "200.00",
      "low": "193.65",
      "close": "193.65",
      "average": "195.5164",
      "volume": "528020",
      "turnover": "103246618.07",
      "trades": "7302"
    },
    {
      "date": "2026-03-20",
      "bid": "191.20",
      "ask": "191.45",
      "open": "195.45",
      "high": "196.00",
      "low": "190.75",
      "close": "190.75",
      "average": "192.4017",
      "volume": "578864",
      "turnover": "111390766.76",
      "trades": "5623"
    },
    {
      "date": "2026-03-23",
      "bid": "192.20",
      "ask": "193.00",
      "open": "185.80",
      "high": "195.80",
      "low": "184.55",
      "close": "191.90",
      "average": "189.8877",
      "volume": "659677",
      "turnover": "125433499.65",
      "trades": "6902"
    },
    {
      "date": "2026-03-24",
      "bid": "191.20",
      "ask": "191.35",
      "open": "192.60",
      "high": "193.45",
      "low": "189.50",
      "close": "191.20",
      "average": "191.0925",
      "volume": "405910",
      "turnover": "77556569.7",
      "trades": "3369"
    },
    {
      "date": "2026-03-25",
      "bid": "194.10",
      "ask": "194.35",
      "open": "193.45",
      "high": "197.15",
      "low": "193.40",
      "close": "194.55",
      "average": "194.8471",
      "volume": "488696",
      "turnover": "95225838.51",
      "trades": "3789"
    },
    {
      "date": "2026-03-26",
      "bid": "193.40",
      "ask": "193.60",
      "open": "193.65",
      "high": "194.55",
      "low": "191.85",
      "close": "192.85",
      "average": "192.9899",
      "volume": "458654",
      "turnover": "88526469.12",
      "trades": "3210"
    },
    {
      "date": "2026-03-27",
      "bid": "193.75",
      "ask": "194.30",
      "open": "192.95",
      "high": "195.10",
      "low": "191.55",
      "close": "193.90",
      "average": "193.7469",
      "volume": "434527",
      "turnover": "84187649.38",
      "trades": "2673"
    },
    {
      "date": "2026-03-30",
      "bid": "197.05",
      "ask": "198.05",
      "open": "193.50",
      "high": "198.20",
      "low": "191.50",
      "close": "197.30",
      "average": "196.468",
      "volume": "403370",
      "turnover": "79241782.97",
      "trades": "2333"
    },
    {
      "date": "2026-03-31",
      "bid": "201.60",
      "ask": "201.90",
      "open": "198.05",
      "high": "202.40",
      "low": "197.75",
      "close": "201.10",
      "average": "201.0222",
      "volume": "739369",
      "turnover": "148626914.09",
      "trades": "2907"
    },
    {
      "date": "2026-04-01",
      "bid": "205.10",
      "ask": "205.40",
      "open": "206.40",
      "high": "207.70",
      "low": "204.10",
      "close": "205.20",
      "average": "205.4792",
      "volume": "326093",
      "turnover": "67005798.8",
      "trades": "2568"
    },
    {
      "date": "2026-04-02",
      "bid": "201.00",
      "ask": "201.20",
      "open": "201.10",
      "high": "203.80",
      "low": "200.40",
      "close": "201.70",
      "average": "202.0135",
      "volume": "169367",
      "turnover": "34214630.15",
      "trades": "1736"
    },
    {
      "date": "2026-04-07",
      "bid": "203.00",
      "ask": "203.30",
      "open": "204.50",
      "high": "206.30",
      "low": "201.90",
      "close": "203.10",
      "average": "203.7806",
      "volume": "370997",
      "turnover": "75616344.59",
      "trades": "3004"
    },
    {
      "date": "2026-04-08",
      "bid": "211.90",
      "ask": "212.90",
      "open": "212.60",
      "high": "213.80",
      "low": "210.00",
      "close": "213.10",
      "average": "212.7784",
      "volume": "386780",
      "turnover": "82291690.9",
      "trades": "3246"
    },
    {
      "date": "2026-04-09",
      "bid": "213.50",
      "ask": "213.80",
      "open": "213.10",
      "high": "214.10",
      "low": "210.60",
      "close": "213.60",
      "average": "213.1795",
      "volume": "362372",
      "turnover": "77215505.09",
      "trades": "2822"
    },
    {
      "date": "2026-04-10",
      "bid": "217.60",
      "ask": "217.80",
      "open": "215.00",
      "high": "219.50",
      "low": "214.70",
      "close": "217.50",
      "average": "217.557",
      "volume": "304711",
      "turnover": "66313536.55",
      "trades": "2595"
    },
    {
      "date": "2026-04-13",
      "bid": "218.00",
      "ask": "218.20",
      "open": "215.10",
      "high": "218.20",
      "low": "214.60",
      "close": "218.20",
      "average": "216.8402",
      "volume": "268954",
      "turnover": "58313206",
      "trades": "2549"
    },
    {
      "date": "2026-04-14",
      "bid": "222.50",
      "ask": "222.60",
      "open": "220.00",
      "high": "222.90",
      "low": "219.60",
      "close": "221.90",
      "average": "221.7799",
      "volume": "354046",
      "turnover": "78519072.59",
      "trades": "2318"
    },
    {
      "date": "2026-04-15",
      "bid": "226.70",
      "ask": "227.00",
      "open": "222.00",
      "high": "227.00",
      "low": "222.00",
      "close": "226.60",
      "average": "225.6305",
      "volume": "498165",
      "turnover": "112383129.9",
      "trades": "4267"
    },
    {
      "date": "2026-04-16",
      "bid": "232.80",
      "ask": "233.10",
      "open": "227.00",
      "high": "233.30",
      "low": "226.80",
      "close": "232.80",
      "average": "231.741",
      "volume": "624538",
      "turnover": "144562642.8",
      "trades": "3444"
    },
    {
      "date": "2026-04-17",
      "bid": "240.30",
      "ask": "240.50",
      "open": "233.00",
      "high": "243.00",
      "low": "232.80",
      "close": "240.80",
      "average": "239.5457",
      "volume": "375482",
      "turnover": "89936302.4",
      "trades": "3180"
    },
    {
      "date": "2026-04-20",
      "bid": "238.20",
      "ask": "238.50",
      "open": "237.10",
      "high": "239.50",
      "low": "236.40",
      "close": "238.30",
      "average": "238.0861",
      "volume": "227337",
      "turnover": "53914950.05",
      "trades": "2661"
    },
    {
      "date": "2026-04-21",
      "bid": "232.50",
      "ask": "234.10",
      "open": "238.20",
      "high": "240.80",
      "low": "232.20",
      "close": "232.20",
      "average": "234.595",
      "volume": "367709",
      "turnover": "86405081.1",
      "trades": "3025"
    },
    {
      "date": "2026-04-22",
      "bid": "234.10",
      "ask": "234.30",
      "open": "232.20",
      "high": "234.70",
      "low": "231.80",
      "close": "234.00",
      "average": "233.6078",
      "volume": "283815",
      "turnover": "66282384.2",
      "trades": "2054"
    },
    {
      "date": "2026-04-23",
      "bid": "228.80",
      "ask": "229.00",
      "open": "233.00",
      "high": "233.90",
      "low": "228.10",
      "close": "228.10",
      "average": "229.5298",
      "volume": "240006",
      "turnover": "55107625.8",
      "trades": "2151"
    },
    {
      "date": "2026-04-24",
      "bid": "224.60",
      "ask": "224.80",
      "open": "226.70",
      "high": "228.10",
      "low": "221.70",
      "close": "224.10",
      "average": "224.4788",
      "volume": "309621",
      "turnover": "69508142.45",
      "trades": "3057"
    },
    {
      "date": "2026-04-27",
      "bid": "220.30",
      "ask": "220.70",
      "open": "224.10",
      "high": "224.60",
      "low": "220.00",
      "close": "220.00",
      "average": "221.3023",
      "volume": "263694",
      "turnover": "58365731.3",
      "trades": "2860"
    },
    {
      "date": "2026-04-28",
      "bid": "214.80",
      "ask": "215.40",
      "open": "219.90",
      "high": "219.90",
      "low": "214.50",
      "close": "214.90",
      "average": "215.5434",
      "volume": "366019",
      "turnover": "78899295.05",
      "trades": "3250"
    },
    {
      "date": "2026-04-29",
      "bid": "208.40",
      "ask": "208.70",
      "open": "214.80",
      "high": "214.80",
      "low": "207.50",
      "close": "208.10",
      "average": "209.8319",
      "volume": "343315",
      "turnover": "72047680.3",
      "trades": "3968"
    },
    {
      "date": "2026-04-30",
      "bid": "209.10",
      "ask": "209.40",
      "open": "208.10",
      "high": "210.70",
      "low": "206.30",
      "close": "209.80",
      "average": "209.369",
      "volume": "244189",
      "turnover": "51119916.1",
      "trades": "1650"
    },
    {
      "date": "2026-05-04",
      "bid": "203.50",
      "ask": "203.80",
      "open": "211.00",
      "high": "211.70",
      "low": "203.40",
      "close": "203.80",
      "average": "205.4683",
      "volume": "400172",
      "turnover": "82229471.7",
      "trades": "4212"
    },
    {
      "date": "2026-05-05",
      "bid": "202.30",
      "ask": "202.50",
      "open": "203.80",
      "high": "205.90",
      "low": "200.60",
      "close": "202.50",
      "average": "202.7757",
      "volume": "292872",
      "turnover": "59396508.15",
      "trades": "3102"
    },
    {
      "date": "2026-05-06",
      "bid": "205.20",
      "ask": "205.80",
      "open": "204.90",
      "high": "211.50",
      "low": "204.10",
      "close": "206.30",
      "average": "207.0554",
      "volume": "434822",
      "turnover": "90029065.1",
      "trades": "3403"
    },
    {
      "date": "2026-05-07",
      "bid": "206.60",
      "ask": "207.10",
      "open": "206.50",
      "high": "211.10",
      "low": "206.50",
      "close": "206.60",
      "average": "207.7589",
      "volume": "398601",
      "turnover": "82942842.59",
      "trades": "3247"
    },
    {
      "date": "2026-05-08",
      "bid": "205.20",
      "ask": "205.40",
      "open": "206.50",
      "high": "207.60",
      "low": "204.10",
      "close": "204.90",
      "average": "205.6872",
      "volume": "362763",
      "turnover": "74624523.8",
      "trades": "3753"
    },
    {
      "date": "2026-05-11",
      "bid": "203.90",
      "ask": "204.10",
      "open": "205.00",
      "high": "205.00",
      "low": "201.80",
      "close": "203.40",
      "average": "203.458",
      "volume": "446675",
      "turnover": "90876756.85",
      "trades": "4563"
    },
    {
      "date": "2026-05-12",
      "bid": "196.45",
      "ask": "196.65",
      "open": "197.45",
      "high": "198.70",
      "low": "196.40",
      "close": "197.20",
      "average": "197.1124",
      "volume": "369044",
      "turnover": "72742094.53",
      "trades": "4878"
    },
    {
      "date": "2026-05-13",
      "bid": "194.30",
      "ask": "194.50",
      "open": "198.00",
      "high": "198.70",
      "low": "193.60",
      "close": "193.60",
      "average": "194.7463",
      "volume": "375203",
      "turnover": "73071934.15",
      "trades": "3355"
    },
    {
      "date": "2026-05-15",
      "bid": "193.10",
      "ask": "193.45",
      "open": "196.35",
      "high": "198.40",
      "low": "192.55",
      "close": "193.70",
      "average": "194.6809",
      "volume": "396871",
      "turnover": "77268418.25",
      "trades": "4955"
    },
    {
      "date": "2026-05-18",
      "bid": "195.15",
      "ask": "195.35",
      "open": "192.10",
      "high": "196.05",
      "low": "189.40",
      "close": "195.80",
      "average": "192.2567",
      "volume": "570148",
      "turnover": "109735660.06",
      "trades": "6870"
    },
    {
      "date": "2026-05-19",
      "bid": "197.55",
      "ask": "197.70",
      "open": "195.80",
      "high": "199.40",
      "low": "195.45",
      "close": "197.05",
      "average": "197.3629",
      "volume": "827982",
      "turnover": "163418370.21",
      "trades": "6709"
    },
    {
      "date": "2026-05-20",
      "bid": "200.60",
      "ask": "201.00",
      "open": "196.40",
      "high": "202.10",
      "low": "194.20",
      "close": "200.40",
      "average": "198.4695",
      "volume": "340547",
      "turnover": "67573206.84",
      "trades": "4647"
    },
    {
      "date": "2026-05-21",
      "bid": "199.40",
      "ask": "199.90",
      "open": "200.60",
      "high": "202.60",
      "low": "198.65",
      "close": "199.15",
      "average": "199.7177",
      "volume": "264641",
      "turnover": "52861188.42",
      "trades": "3606"
    },
    {
      "date": "2026-05-22",
      "bid": "200.10",
      "ask": "200.40",
      "open": "200.50",
      "high": "202.90",
      "low": "199.05",
      "close": "199.70",
      "average": "200.0987",
      "volume": "249903",
      "turnover": "50006647.43",
      "trades": "3097"
    },
    {
      "date": "2026-05-25",
      "bid": "202.90",
      "ask": "203.30",
      "open": "202.00",
      "high": "204.40",
      "low": "201.70",
      "close": "203.00",
      "average": "203.3019",
      "volume": "221066",
      "turnover": "44941248.4",
      "trades": "3088"
    },
    {
      "date": "2026-05-26",
      "bid": "197.50",
      "ask": "197.60",
      "open": "202.00",
      "high": "202.10",
      "low": "197.35",
      "close": "197.80",
      "average": "199.1455",
      "volume": "483637",
      "turnover": "96314427.47",
      "trades": "4634"
    },
    {
      "date": "2026-05-27",
      "bid": "198.30",
      "ask": "198.40",
      "open": "197.80",
      "high": "202.90",
      "low": "196.80",
      "close": "198.85",
      "average": "199.7486",
      "volume": "433450",
      "turnover": "86602771.86",
      "trades": "4248"
    },
    {
      "date": "2026-05-28",
      "bid": "195.30",
      "ask": "195.55",
      "open": "198.40",
      "high": "198.70",
      "low": "194.10",
      "close": "195.15",
      "average": "195.8576",
      "volume": "363309",
      "turnover": "71158616.72",
      "trades": "4221"
    },
    {
      "date": "2026-05-29",
      "bid": "198.60",
      "ask": "198.95",
      "open": "195.55",
      "high": "199.75",
      "low": "194.55",
      "close": "199.55",
      "average": "198.0593",
      "volume": "1240067",
      "turnover": "245595562.68",
      "trades": "2658"
    },
    {
      "date": "2026-06-01",
      "bid": "195.00",
      "ask": "195.25",
      "open": "198.60",
      "high": "199.10",
      "low": "194.00",
      "close": "194.90",
      "average": "196.088",
      "volume": "380998",
      "turnover": "74774862.8",
      "trades": "4954"
    },
    {
      "date": "2026-06-02",
      "bid": "196.45",
      "ask": "196.50",
      "open": "195.80",
      "high": "199.80",
      "low": "195.25",
      "close": "196.15",
      "average": "196.8828",
      "volume": "233975",
      "turnover": "46069689.48",
      "trades": "2709"
    },
    {
      "date": "2026-06-03",
      "bid": "195.70",
      "ask": "195.80",
      "open": "195.15",
      "high": "198.10",
      "low": "194.80",
      "close": "195.65",
      "average": "196.1332",
      "volume": "334322",
      "turnover": "65574970.82",
      "trades": "3299"
    },
    {
      "date": "2026-06-04",
      "bid": "197.90",
      "ask": "198.05",
      "open": "195.70",
      "high": "199.55",
      "low": "195.65",
      "close": "197.25",
      "average": "197.7992",
      "volume": "299032",
      "turnover": "59160071.75",
      "trades": "2618"
    },
    {
      "date": "2026-06-05",
      "bid": "196.05",
      "ask": "196.50",
      "open": "197.40",
      "high": "199.55",
      "low": "195.95",
      "close": "196.20",
      "average": "197.0463",
      "volume": "256268",
      "turnover": "50510381.81",
      "trades": "2789"
    },
    {
      "date": "2026-06-08",
      "bid": "194.80",
      "ask": "195.00",
      "open": "192.75",
      "high": "195.10",
      "low": "191.15",
      "close": "194.85",
      "average": "193.1971",
      "volume": "270737",
      "turnover": "52299160.96",
      "trades": "3730"
    },
    {
      "date": "2026-06-09",
      "bid": "192.85",
      "ask": "193.05",
      "open": "193.45",
      "high": "195.50",
      "low": "192.25",
      "close": "192.25",
      "average": "193.1808",
      "volume": "301384",
      "turnover": "58234892.32",
      "trades": "2730"
    },
    {
      "date": "2026-06-10",
      "bid": "191.70",
      "ask": "192.15",
      "open": "192.25",
      "high": "193.55",
      "low": "189.20",
      "close": "191.35",
      "average": "191.5671",
      "volume": "329387",
      "turnover": "63098739.33",
      "trades": "3091"
    },
    {
      "date": "2026-06-11",
      "bid": "190.45",
      "ask": "190.60",
      "open": "190.00",
      "high": "193.00",
      "low": "189.90",
      "close": "190.25",
      "average": "190.8835",
      "volume": "421700",
      "turnover": "80552071.68",
      "trades": "3089"
    },
    {
      "date": "2026-06-12",
      "bid": "191.70",
      "ask": "192.00",
      "open": "195.50",
      "high": "196.60",
      "low": "190.60",
      "close": "192.15",
      "average": "192.8698",
      "volume": "358022",
      "turnover": "69050581.5",
      "trades": "3675"
    },
    {
      "date": "2026-06-15",
      "bid": "192.25",
      "ask": "192.50",
      "open": "196.50",
      "high": "199.00",
      "low": "192.15",
      "close": "192.45",
      "average": "194.4847",
      "volume": "436551",
      "turnover": "84912954.19",
      "trades": "3678"
    },
    {
      "date": "2026-06-16",
      "bid": "193.95",
      "ask": "194.30",
      "open": "192.60",
      "high": "196.00",
      "low": "192.35",
      "close": "194.20",
      "average": "193.9352",
      "volume": "292085",
      "turnover": "56657239.61",
      "trades": "2798"
    },
    {
      "date": "2026-06-17",
      "bid": "193.95",
      "ask": "194.10",
      "open": "194.30",
      "high": "195.50",
      "low": "192.75",
      "close": "194.65",
      "average": "194.5118",
      "volume": "325730",
      "turnover": "63351494.52",
      "trades": "2157"
    },
    {
      "date": "2026-06-18",
      "bid": "194.20",
      "ask": "194.70",
      "open": "194.60",
      "high": "194.70",
      "low": "191.50",
      "close": "194.45",
      "average": "193.9261",
      "volume": "493012",
      "turnover": "95555711.22",
      "trades": "3444"
    },
    {
      "date": "2026-06-22",
      "bid": "190.40",
      "ask": "190.60",
      "open": "193.40",
      "high": "193.40",
      "low": "187.65",
      "close": "190.10",
      "average": "189.7823",
      "volume": "642055",
      "turnover": "121864152.67",
      "trades": "5957"
    },
    {
      "date": "2026-06-23",
      "bid": "187.95",
      "ask": "188.05",
      "open": "188.50",
      "high": "188.90",
      "low": "186.65",
      "close": "187.80",
      "average": "187.7373",
      "volume": "413136",
      "turnover": "77560798.63",
      "trades": "4596"
    },
    {
      "date": "2026-06-24",
      "bid": "193.60",
      "ask": "193.85",
      "open": "187.80",
      "high": "193.90",
      "low": "187.00",
      "close": "192.55",
      "average": "190.9275",
      "volume": "531230",
      "turnover": "101416149.21",
      "trades": "3920"
    },
    {
      "date": "2026-06-25",
      "bid": "192.75",
      "ask": "193.00",
      "open": "193.00",
      "high": "195.30",
      "low": "191.75",
      "close": "192.25",
      "average": "192.9414",
      "volume": "317485",
      "turnover": "61258638.58",
      "trades": "3334"
    },
    {
      "date": "2026-06-26",
      "bid": "190.70",
      "ask": "190.85",
      "open": "192.25",
      "high": "193.70",
      "low": "188.85",
      "close": "191.05",
      "average": "190.7654",
      "volume": "297845",
      "turnover": "56813321.47",
      "trades": "4232"
    },
    {
      "date": "2026-06-29",
      "bid": "191.20",
      "ask": "191.45",
      "open": "191.00",
      "high": "192.20",
      "low": "189.90",
      "close": "191.90",
      "average": "191.4518",
      "volume": "316862",
      "turnover": "60661412.05",
      "trades": "3906"
    },
    {
      "date": "2026-06-30",
      "bid": "192.95",
      "ask": "193.10",
      "open": "191.90",
      "high": "194.15",
      "low": "189.90",
      "close": "192.50",
      "average": "192.3833",
      "volume": "297907",
      "turnover": "57313642.22",
      "trades": "3284"
    },
    {
      "date": "2026-07-01",
      "bid": "193.45",
      "ask": "193.70",
      "open": "192.95",
      "high": "193.70",
      "low": "190.25",
      "close": "193.25",
      "average": "192.2475",
      "volume": "301296",
      "turnover": "57920721.2",
      "trades": "2846"
    },
    {
      "date": "2026-07-02",
      "bid": "196.65",
      "ask": "196.80",
      "open": "192.85",
      "high": "197.20",
      "low": "191.90",
      "close": "196.35",
      "average": "195.7673",
      "volume": "299668",
      "turnover": "58658525.69",
      "trades": "2913"
    },
    {
      "date": "2026-07-03",
      "bid": "198.05",
      "ask": "198.25",
      "open": "197.65",
      "high": "198.55",
      "low": "195.85",
      "close": "197.55",
      "average": "197.0937",
      "volume": "387853",
      "turnover": "76402367.93",
      "trades": "2930"
    },
    {
      "date": "2026-07-06",
      "bid": "194.70",
      "ask": "194.85",
      "open": "197.70",
      "high": "198.00",
      "low": "193.85",
      "close": "194.95",
      "average": "195.3891",
      "volume": "197095",
      "turnover": "38515705.72",
      "trades": "2343"
    },
    {
      "date": "2026-07-07",
      "bid": "193.60",
      "ask": "193.65",
      "open": "194.50",
      "high": "196.40",
      "low": "193.35",
      "close": "193.90",
      "average": "194.4483",
      "volume": "251686",
      "turnover": "48940952.23",
      "trades": "2521"
    },
    {
      "date": "2026-07-08",
      "bid": "186.50",
      "ask": "186.60",
      "open": "192.20",
      "high": "192.35",
      "low": "186.00",
      "close": "187.10",
      "average": "187.3992",
      "volume": "716045",
      "turnover": "134165035.92",
      "trades": "7260"
    },
    {
      "date": "2026-07-09",
      "bid": "188.60",
      "ask": "188.90",
      "open": "188.45",
      "high": "189.05",
      "low": "186.70",
      "close": "189.05",
      "average": "188.1113",
      "volume": "358959",
      "turnover": "67507635.34",
      "trades": "2728"
    },
    {
      "date": "2026-07-10",
      "bid": "190.75",
      "ask": "191.00",
      "open": "189.10",
      "high": "191.55",
      "low": "188.30",
      "close": "190.90",
      "average": "190.3357",
      "volume": "241206",
      "turnover": "45908853.42",
      "trades": "2077"
    },
    {
      "date": "2026-07-13",
      "bid": "191.00",
      "ask": "191.10",
      "open": "189.45",
      "high": "191.45",
      "low": "188.00",
      "close": "191.45",
      "average": "190.3136",
      "volume": "213762",
      "turnover": "40680601.38",
      "trades": "2879"
    },
    {
      "date": "2026-07-14",
      "bid": "192.95",
      "ask": "193.10",
      "open": "189.50",
      "high": "193.30",
      "low": "189.10",
      "close": "192.55",
      "average": "191.8311",
      "volume": "336837",
      "turnover": "64608068.59",
      "trades": "2265"
    },
    {
      "date": "2026-07-15",
      "bid": "194.10",
      "ask": "194.15",
      "open": "192.80",
      "high": "195.45",
      "low": "188.80",
      "close": "193.65",
      "average": "191.629",
      "volume": "529467",
      "turnover": "101458988.84",
      "trades": "2748"
    },
    {
      "date": "2026-07-16",
      "bid": "197.60",
      "ask": "197.65",
      "open": "193.65",
      "high": "197.65",
      "low": "193.30",
      "close": "197.35",
      "average": "196.2766",
      "volume": "269238",
      "turnover": "52842827.49",
      "trades": "2227"
    },
    {
      "date": "2026-07-17",
      "bid": "197.55",
      "ask": "197.80",
      "open": "196.45",
      "high": "199.95",
      "low": "195.25",
      "close": "198.45",
      "average": "198.1342",
      "volume": "323618",
      "turnover": "64102095.2",
      "trades": "2822"
    },
    {
      "date": "2026-07-20",
      "bid": "197.10",
      "ask": "197.45",
      "open": "197.85",
      "high": "200.20",
      "low": "196.50",
      "close": "196.50",
      "average": "198.0333",
      "volume": "254977",
      "turnover": "50484005.5",
      "trades": "2357"
    },
    {
      "date": "2026-07-21",
      "bid": "193.15",
      "ask": "193.35",
      "open": "196.50",
      "high": "197.40",
      "low": "190.40",
      "close": "193.30",
      "average": "193.0991",
      "volume": "556114",
      "turnover": "107385896.93",
      "trades": "5262"
    },
    {
      "date": "2026-07-22",
      "bid": "196.10",
      "ask": "196.20",
      "open": "193.00",
      "high": "197.80",
      "low": "191.80",
      "close": "196.50",
      "average": "195.7953",
      "volume": "292763",
      "turnover": "57319773.33",
      "trades": "3117"
    },
    {
      "date": "2026-07-23",
      "bid": "192.95",
      "ask": "193.15",
      "open": "195.75",
      "high": "195.75",
      "low": "192.60",
      "close": "193.40",
      "average": "193.8786",
      "volume": "234195",
      "turnover": "45407329.42",
      "trades": "2982"
    },
    {
      "date": "2026-07-24",
      "bid": "196.50",
      "ask": "196.75",
      "open": "193.00",
      "high": "196.75",
      "low": "192.95",
      "close": "196.35",
      "average": "195.8022",
      "volume": "255504",
      "turnover": "50033164.31",
      "trades": "3375"
    },
    {
      "date": "2026-07-27",
      "bid": "198.50",
      "ask": "198.65",
      "open": "197.70",
      "high": "199.90",
      "low": "197.70",
      "close": "199.20",
      "average": "198.7691",
      "volume": "386508",
      "turnover": "76825367.81",
      "trades": "4343"
    },
    {
      "date": "2026-07-28",
      "bid": "202.00",
      "ask": "202.20",
      "open": "199.90",
      "high": "202.30",
      "low": "197.65",
      "close": "202.00",
      "average": "200.8604",
      "volume": "372839",
      "turnover": "74886289.98",
      "trades": "3333"
    },
    {
      "date": "2026-07-29",
      "bid": "200.20",
      "ask": "200.30",
      "open": "202.00",
      "high": "203.70",
      "low": "199.50",
      "close": "200.40",
      "average": "200.9498",
      "volume": "224643",
      "turnover": "45144179.84",
      "trades": "2750"
    },
    {
      "date": "2026-07-30",
      "bid": "199.25",
      "ask": "199.45",
      "open": "200.10",
      "high": "203.30",
      "low": "198.85",
      "close": "199.85",
      "average": "200.6813",
      "volume": "235344",
      "turnover": "47237159.39",
      "trades": "2637"
    },
    {
      "date": "2026-07-31",
      "bid": "201.10",
      "ask": "202.00",
      "open": "200.00",
      "high": "202.70",
      "low": "199.65",
      "close": "200.60",
      "average": "200.8314",
      "volume": "318540",
      "turnover": "63971508.67",
      "trades": "2697"
    },
    {
      "date": "2026-08-03",
      "bid": "202.70",
      "ask": "203.00",
      "open": "201.10",
      "high": "205.30",
      "low": "201.10",
      "close": "202.80",
      "average": "203.2123",
      "volume": "301213",
      "turnover": "61207572.95",
      "trades": "3528"
    },
    {
      "date": "2026-08-04",
      "bid": "203.50",
      "ask": "203.80",
      "open": "202.80",
      "high": "204.10",
      "low": "200.70",
      "close": "204.10",
      "average": "203.1393",
      "volume": "280616",
      "turnover": "57001738.45",
      "trades": "3134"
    },
    {
      "date": "2026-08-05",
      "bid": "203.20",
      "ask": "203.50",
      "open": "204.50",
      "high": "205.60",
      "low": "202.20",
      "close": "203.10",
      "average": "203.5146",
      "volume": "265252",
      "turnover": "53981081.6",
      "trades": "3329"
    }
  ]
}