{
  "schema_version": 1,
  "source": {
    "provider": "Nasdaq Nordic",
    "endpoint": "https://api.nasdaq.com/api/nordic/instruments/TX75/chart/download",
    "asset_class": "SHARES",
    "resolved_share_url": "https://www.nasdaq.com/european-market-activity/shares/inve-a?id=TX75",
    "requested_from_date": "2021-08-02",
    "requested_to_date": "2026-08-05"
  },
  "identity": {
    "instrument_id": "TX75",
    "asset_class": "SHARES",
    "isin": "SE0015811955",
    "symbol": "INVE A",
    "company": "Investor A",
    "market": null,
    "last_sale_price": "SEK 415.80",
    "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": "214.50",
      "ask": "214.70",
      "open": "214.20",
      "high": "216.40",
      "low": "213.40",
      "close": "214.70",
      "average": "214.4583",
      "volume": "200521",
      "turnover": "43003386.9",
      "trades": "2949"
    },
    {
      "date": "2021-08-03",
      "bid": "214.30",
      "ask": "214.50",
      "open": "214.70",
      "high": "215.10",
      "low": "213.30",
      "close": "214.40",
      "average": "214.4153",
      "volume": "173038",
      "turnover": "37101999.7",
      "trades": "2494"
    },
    {
      "date": "2021-08-04",
      "bid": "216.60",
      "ask": "216.80",
      "open": "215.00",
      "high": "217.30",
      "low": "215.00",
      "close": "217.00",
      "average": "216.493",
      "volume": "492950",
      "turnover": "106720624.9",
      "trades": "3879"
    },
    {
      "date": "2021-08-05",
      "bid": "218.40",
      "ask": "218.50",
      "open": "217.00",
      "high": "220.60",
      "low": "216.70",
      "close": "218.30",
      "average": "219.0116",
      "volume": "364063",
      "turnover": "79734309.59",
      "trades": "3621"
    },
    {
      "date": "2021-08-06",
      "bid": "215.70",
      "ask": "216.00",
      "open": "218.30",
      "high": "218.40",
      "low": "215.10",
      "close": "215.20",
      "average": "216.1554",
      "volume": "199996",
      "turnover": "43230267.9",
      "trades": "2817"
    },
    {
      "date": "2021-08-09",
      "bid": "214.80",
      "ask": "215.00",
      "open": "215.20",
      "high": "216.10",
      "low": "213.40",
      "close": "215.50",
      "average": "214.5652",
      "volume": "304058",
      "turnover": "65240582.8",
      "trades": "2992"
    },
    {
      "date": "2021-08-10",
      "bid": "216.20",
      "ask": "216.40",
      "open": "215.50",
      "high": "217.40",
      "low": "215.00",
      "close": "217.00",
      "average": "216.5469",
      "volume": "352949",
      "turnover": "76430016.9",
      "trades": "2239"
    },
    {
      "date": "2021-08-11",
      "bid": "218.30",
      "ask": "218.50",
      "open": "217.00",
      "high": "218.60",
      "low": "216.30",
      "close": "218.50",
      "average": "217.7757",
      "volume": "587542",
      "turnover": "127952280.25",
      "trades": "2861"
    },
    {
      "date": "2021-08-12",
      "bid": "217.70",
      "ask": "217.80",
      "open": "218.50",
      "high": "218.70",
      "low": "216.50",
      "close": "218.10",
      "average": "217.6287",
      "volume": "541660",
      "turnover": "117880643.1",
      "trades": "3178"
    },
    {
      "date": "2021-08-13",
      "bid": "218.20",
      "ask": "218.30",
      "open": "217.90",
      "high": "218.90",
      "low": "217.50",
      "close": "218.00",
      "average": "218.1694",
      "volume": "823257",
      "turnover": "179607561.5",
      "trades": "2005"
    },
    {
      "date": "2021-08-16",
      "bid": "208.30",
      "ask": "208.40",
      "open": "217.00",
      "high": "217.00",
      "low": "208.00",
      "close": "208.90",
      "average": "210.4047",
      "volume": "841609",
      "turnover": "177076847.5",
      "trades": "9568"
    },
    {
      "date": "2021-08-17",
      "bid": "211.60",
      "ask": "211.70",
      "open": "208.80",
      "high": "212.10",
      "low": "206.80",
      "close": "212.10",
      "average": "210.441",
      "volume": "531085",
      "turnover": "111762092.5",
      "trades": "4602"
    },
    {
      "date": "2021-08-18",
      "bid": "208.30",
      "ask": "208.40",
      "open": "212.10",
      "high": "212.80",
      "low": "207.80",
      "close": "208.90",
      "average": "209.2825",
      "volume": "521137",
      "turnover": "109083940.15",
      "trades": "4127"
    },
    {
      "date": "2021-08-19",
      "bid": "205.60",
      "ask": "205.70",
      "open": "206.40",
      "high": "206.60",
      "low": "201.90",
      "close": "205.90",
      "average": "204.0495",
      "volume": "596065",
      "turnover": "121585779.79",
      "trades": "6914"
    },
    {
      "date": "2021-08-20",
      "bid": "207.20",
      "ask": "207.30",
      "open": "205.50",
      "high": "208.70",
      "low": "202.70",
      "close": "207.30",
      "average": "205.6115",
      "volume": "352476",
      "turnover": "72473787.84",
      "trades": "3895"
    },
    {
      "date": "2021-08-23",
      "bid": "207.20",
      "ask": "207.30",
      "open": "208.90",
      "high": "210.30",
      "low": "206.40",
      "close": "207.70",
      "average": "207.489",
      "volume": "674173",
      "turnover": "139880761.15",
      "trades": "3481"
    },
    {
      "date": "2021-08-24",
      "bid": "206.10",
      "ask": "206.30",
      "open": "208.10",
      "high": "208.80",
      "low": "204.10",
      "close": "206.30",
      "average": "205.1558",
      "volume": "691534",
      "turnover": "141876370.65",
      "trades": "3831"
    },
    {
      "date": "2021-08-25",
      "bid": "203.90",
      "ask": "204.10",
      "open": "206.40",
      "high": "206.40",
      "low": "203.20",
      "close": "205.10",
      "average": "204.2827",
      "volume": "546595",
      "turnover": "111637218.75",
      "trades": "5048"
    },
    {
      "date": "2021-08-26",
      "bid": "205.00",
      "ask": "205.10",
      "open": "204.30",
      "high": "205.20",
      "low": "202.90",
      "close": "205.00",
      "average": "204.275",
      "volume": "446552",
      "turnover": "91218904.4",
      "trades": "4156"
    },
    {
      "date": "2021-08-27",
      "bid": "204.80",
      "ask": "205.10",
      "open": "205.00",
      "high": "205.10",
      "low": "203.50",
      "close": "204.90",
      "average": "204.3881",
      "volume": "415394",
      "turnover": "84897724.09",
      "trades": "3381"
    },
    {
      "date": "2021-08-30",
      "bid": "206.00",
      "ask": "206.30",
      "open": "204.40",
      "high": "207.50",
      "low": "203.70",
      "close": "206.30",
      "average": "205.9114",
      "volume": "604683",
      "turnover": "124513938.15",
      "trades": "4367"
    },
    {
      "date": "2021-08-31",
      "bid": "207.10",
      "ask": "207.30",
      "open": "206.70",
      "high": "207.80",
      "low": "205.90",
      "close": "207.00",
      "average": "206.9633",
      "volume": "443815",
      "turnover": "91852572.25",
      "trades": "3978"
    },
    {
      "date": "2021-09-01",
      "bid": "207.80",
      "ask": "208.00",
      "open": "208.50",
      "high": "208.90",
      "low": "206.90",
      "close": "207.90",
      "average": "208.0379",
      "volume": "250970",
      "turnover": "52211019.8",
      "trades": "2696"
    },
    {
      "date": "2021-09-02",
      "bid": "208.80",
      "ask": "208.90",
      "open": "208.30",
      "high": "210.80",
      "low": "208.30",
      "close": "208.70",
      "average": "209.3509",
      "volume": "596813",
      "turnover": "124943577.5",
      "trades": "3335"
    },
    {
      "date": "2021-09-03",
      "bid": "206.20",
      "ask": "206.40",
      "open": "209.10",
      "high": "209.50",
      "low": "206.00",
      "close": "206.00",
      "average": "208.2204",
      "volume": "567496",
      "turnover": "118165000.5",
      "trades": "3415"
    },
    {
      "date": "2021-09-06",
      "bid": "207.80",
      "ask": "207.90",
      "open": "206.30",
      "high": "208.20",
      "low": "205.80",
      "close": "207.70",
      "average": "206.8505",
      "volume": "270899",
      "turnover": "56035619.3",
      "trades": "2624"
    },
    {
      "date": "2021-09-07",
      "bid": "204.60",
      "ask": "204.70",
      "open": "207.70",
      "high": "207.90",
      "low": "203.30",
      "close": "204.40",
      "average": "204.8419",
      "volume": "579252",
      "turnover": "118466394.8",
      "trades": "4048"
    },
    {
      "date": "2021-09-08",
      "bid": "202.70",
      "ask": "203.00",
      "open": "203.60",
      "high": "203.60",
      "low": "199.80",
      "close": "202.90",
      "average": "201.5398",
      "volume": "579369",
      "turnover": "116768662.25",
      "trades": "4531"
    },
    {
      "date": "2021-09-09",
      "bid": "202.60",
      "ask": "202.80",
      "open": "201.60",
      "high": "204.00",
      "low": "199.60",
      "close": "202.80",
      "average": "201.9994",
      "volume": "417258",
      "turnover": "84284506.25",
      "trades": "3512"
    },
    {
      "date": "2021-09-10",
      "bid": "203.50",
      "ask": "203.70",
      "open": "203.30",
      "high": "204.50",
      "low": "202.70",
      "close": "203.60",
      "average": "203.6853",
      "volume": "346640",
      "turnover": "70605491.2",
      "trades": "2785"
    },
    {
      "date": "2021-09-13",
      "bid": "200.20",
      "ask": "200.50",
      "open": "203.60",
      "high": "203.90",
      "low": "200.10",
      "close": "200.40",
      "average": "202.0279",
      "volume": "309466",
      "turnover": "62520685.7",
      "trades": "3179"
    },
    {
      "date": "2021-09-14",
      "bid": "202.30",
      "ask": "202.40",
      "open": "200.40",
      "high": "202.50",
      "low": "200.00",
      "close": "202.40",
      "average": "201.6834",
      "volume": "548414",
      "turnover": "110607048.8",
      "trades": "3198"
    },
    {
      "date": "2021-09-15",
      "bid": "200.90",
      "ask": "201.10",
      "open": "202.40",
      "high": "203.40",
      "low": "200.20",
      "close": "200.90",
      "average": "201.4047",
      "volume": "502884",
      "turnover": "101283094.35",
      "trades": "2800"
    },
    {
      "date": "2021-09-16",
      "bid": "201.40",
      "ask": "201.60",
      "open": "200.90",
      "high": "203.40",
      "low": "200.90",
      "close": "201.80",
      "average": "202.2902",
      "volume": "480235",
      "turnover": "97095329.21",
      "trades": "2705"
    },
    {
      "date": "2021-09-17",
      "bid": "198.50",
      "ask": "198.70",
      "open": "202.40",
      "high": "203.30",
      "low": "198.20",
      "close": "198.75",
      "average": "199.4608",
      "volume": "991365",
      "turnover": "197665977.47",
      "trades": "4548"
    },
    {
      "date": "2021-09-20",
      "bid": "193.15",
      "ask": "193.20",
      "open": "196.05",
      "high": "196.40",
      "low": "192.40",
      "close": "193.35",
      "average": "194.0229",
      "volume": "638435",
      "turnover": "123872355.75",
      "trades": "6363"
    },
    {
      "date": "2021-09-21",
      "bid": "192.85",
      "ask": "192.90",
      "open": "193.10",
      "high": "195.15",
      "low": "192.85",
      "close": "193.05",
      "average": "193.9541",
      "volume": "757595",
      "turnover": "146939485.19",
      "trades": "5769"
    },
    {
      "date": "2021-09-22",
      "bid": "193.35",
      "ask": "193.40",
      "open": "193.70",
      "high": "195.40",
      "low": "192.45",
      "close": "193.70",
      "average": "193.3493",
      "volume": "661795",
      "turnover": "127958963.23",
      "trades": "4828"
    },
    {
      "date": "2021-09-23",
      "bid": "197.40",
      "ask": "197.50",
      "open": "195.30",
      "high": "197.45",
      "low": "194.65",
      "close": "197.30",
      "average": "196.2378",
      "volume": "528222",
      "turnover": "103632574.03",
      "trades": "3287"
    },
    {
      "date": "2021-09-24",
      "bid": "194.50",
      "ask": "194.60",
      "open": "197.30",
      "high": "197.30",
      "low": "194.10",
      "close": "194.45",
      "average": "194.9837",
      "volume": "446577",
      "turnover": "87056221.64",
      "trades": "4793"
    },
    {
      "date": "2021-09-27",
      "bid": "194.82",
      "ask": "195.02",
      "open": "196.02",
      "high": "196.92",
      "low": "193.76",
      "close": "195.08",
      "average": "194.7133",
      "volume": "541133",
      "turnover": "105337890.29",
      "trades": "5098"
    },
    {
      "date": "2021-09-28",
      "bid": "189.16",
      "ask": "189.18",
      "open": "194.82",
      "high": "194.82",
      "low": "188.96",
      "close": "189.24",
      "average": "191.0159",
      "volume": "526735",
      "turnover": "100600972.61",
      "trades": "6010"
    },
    {
      "date": "2021-09-29",
      "bid": "189.62",
      "ask": "189.64",
      "open": "189.24",
      "high": "191.66",
      "low": "188.98",
      "close": "189.36",
      "average": "190.1097",
      "volume": "493203",
      "turnover": "93762006.92",
      "trades": "4723"
    },
    {
      "date": "2021-09-30",
      "bid": "189.86",
      "ask": "189.92",
      "open": "191.00",
      "high": "192.06",
      "low": "188.94",
      "close": "190.24",
      "average": "190.278",
      "volume": "540898",
      "turnover": "102920825.13",
      "trades": "5038"
    },
    {
      "date": "2021-10-01",
      "bid": "190.38",
      "ask": "190.50",
      "open": "187.50",
      "high": "190.50",
      "low": "185.04",
      "close": "190.40",
      "average": "188.9395",
      "volume": "387573",
      "turnover": "73234633.01",
      "trades": "4012"
    },
    {
      "date": "2021-10-04",
      "bid": "187.76",
      "ask": "187.84",
      "open": "190.44",
      "high": "191.92",
      "low": "187.22",
      "close": "187.76",
      "average": "188.6715",
      "volume": "408315",
      "turnover": "77038089.17",
      "trades": "3990"
    },
    {
      "date": "2021-10-05",
      "bid": "190.10",
      "ask": "190.20",
      "open": "187.76",
      "high": "190.22",
      "low": "186.66",
      "close": "190.06",
      "average": "187.9097",
      "volume": "363404",
      "turnover": "68287004.68",
      "trades": "4012"
    },
    {
      "date": "2021-10-06",
      "bid": "186.36",
      "ask": "186.40",
      "open": "189.80",
      "high": "189.80",
      "low": "184.86",
      "close": "186.46",
      "average": "186.6306",
      "volume": "446074",
      "turnover": "83250902.4",
      "trades": "4900"
    },
    {
      "date": "2021-10-07",
      "bid": "190.66",
      "ask": "190.84",
      "open": "188.74",
      "high": "190.90",
      "low": "188.16",
      "close": "190.50",
      "average": "189.5085",
      "volume": "295791",
      "turnover": "56054717.46",
      "trades": "2286"
    },
    {
      "date": "2021-10-08",
      "bid": "188.64",
      "ask": "188.82",
      "open": "190.66",
      "high": "190.80",
      "low": "187.96",
      "close": "188.82",
      "average": "188.884",
      "volume": "245425",
      "turnover": "46357753.89",
      "trades": "2921"
    },
    {
      "date": "2021-10-11",
      "bid": "187.92",
      "ask": "188.00",
      "open": "188.68",
      "high": "188.68",
      "low": "186.80",
      "close": "188.40",
      "average": "187.9716",
      "volume": "371285",
      "turnover": "69792511.91",
      "trades": "3764"
    },
    {
      "date": "2021-10-12",
      "bid": "191.42",
      "ask": "191.58",
      "open": "187.10",
      "high": "191.46",
      "low": "185.76",
      "close": "191.40",
      "average": "189.6096",
      "volume": "313933",
      "turnover": "59521101.37",
      "trades": "3609"
    },
    {
      "date": "2021-10-13",
      "bid": "193.34",
      "ask": "193.38",
      "open": "191.88",
      "high": "193.96",
      "low": "190.22",
      "close": "192.80",
      "average": "192.9037",
      "volume": "524003",
      "turnover": "101081514.37",
      "trades": "4255"
    },
    {
      "date": "2021-10-14",
      "bid": "195.92",
      "ask": "195.98",
      "open": "193.78",
      "high": "196.62",
      "low": "193.62",
      "close": "196.06",
      "average": "195.5349",
      "volume": "768253",
      "turnover": "150216103.32",
      "trades": "5870"
    },
    {
      "date": "2021-10-15",
      "bid": "196.74",
      "ask": "196.86",
      "open": "197.20",
      "high": "198.02",
      "low": "195.74",
      "close": "196.90",
      "average": "197.015",
      "volume": "784939",
      "turnover": "154645038.76",
      "trades": "5640"
    },
    {
      "date": "2021-10-18",
      "bid": "195.84",
      "ask": "196.06",
      "open": "197.00",
      "high": "198.94",
      "low": "194.20",
      "close": "196.08",
      "average": "196.5427",
      "volume": "509324",
      "turnover": "100098332.13",
      "trades": "4492"
    },
    {
      "date": "2021-10-19",
      "bid": "197.94",
      "ask": "197.98",
      "open": "196.42",
      "high": "199.42",
      "low": "196.42",
      "close": "197.80",
      "average": "198.1184",
      "volume": "474388",
      "turnover": "93984530.38",
      "trades": "3783"
    },
    {
      "date": "2021-10-20",
      "bid": "197.66",
      "ask": "197.72",
      "open": "198.00",
      "high": "198.68",
      "low": "195.12",
      "close": "197.52",
      "average": "197.1465",
      "volume": "280352",
      "turnover": "55271059.49",
      "trades": "2890"
    },
    {
      "date": "2021-10-21",
      "bid": "197.78",
      "ask": "197.94",
      "open": "197.00",
      "high": "197.98",
      "low": "196.02",
      "close": "197.74",
      "average": "196.8454",
      "volume": "192053",
      "turnover": "37805026.09",
      "trades": "2163"
    },
    {
      "date": "2021-10-22",
      "bid": "199.10",
      "ask": "199.18",
      "open": "198.38",
      "high": "200.00",
      "low": "197.04",
      "close": "199.00",
      "average": "199.1885",
      "volume": "613885",
      "turnover": "122278180.13",
      "trades": "4415"
    },
    {
      "date": "2021-10-25",
      "bid": "199.58",
      "ask": "199.74",
      "open": "199.80",
      "high": "199.84",
      "low": "198.16",
      "close": "199.70",
      "average": "199.1449",
      "volume": "277966",
      "turnover": "55355398.44",
      "trades": "4231"
    },
    {
      "date": "2021-10-26",
      "bid": "200.90",
      "ask": "201.10",
      "open": "199.70",
      "high": "202.90",
      "low": "199.44",
      "close": "201.05",
      "average": "201.0824",
      "volume": "476185",
      "turnover": "95750719.52",
      "trades": "3957"
    },
    {
      "date": "2021-10-27",
      "bid": "200.75",
      "ask": "201.00",
      "open": "200.90",
      "high": "202.40",
      "low": "200.40",
      "close": "200.75",
      "average": "200.9961",
      "volume": "448388",
      "turnover": "90127008.9",
      "trades": "4454"
    },
    {
      "date": "2021-10-28",
      "bid": "200.20",
      "ask": "200.40",
      "open": "200.50",
      "high": "200.90",
      "low": "199.50",
      "close": "200.40",
      "average": "200.1223",
      "volume": "270609",
      "turnover": "54155578.24",
      "trades": "2911"
    },
    {
      "date": "2021-10-29",
      "bid": "198.66",
      "ask": "198.82",
      "open": "200.50",
      "high": "200.55",
      "low": "196.62",
      "close": "198.52",
      "average": "198.235",
      "volume": "426923",
      "turnover": "84633379.9",
      "trades": "5477"
    },
    {
      "date": "2021-11-01",
      "bid": "201.40",
      "ask": "201.70",
      "open": "199.90",
      "high": "201.70",
      "low": "198.98",
      "close": "201.60",
      "average": "200.7842",
      "volume": "393227",
      "turnover": "78952330.47",
      "trades": "4757"
    },
    {
      "date": "2021-11-02",
      "bid": "202.80",
      "ask": "202.95",
      "open": "201.60",
      "high": "203.20",
      "low": "200.70",
      "close": "203.05",
      "average": "202.0684",
      "volume": "298803",
      "turnover": "60381981.29",
      "trades": "3536"
    },
    {
      "date": "2021-11-03",
      "bid": "205.15",
      "ask": "205.30",
      "open": "203.05",
      "high": "205.85",
      "low": "202.60",
      "close": "205.85",
      "average": "205.0479",
      "volume": "445601",
      "turnover": "91363193.45",
      "trades": "5266"
    },
    {
      "date": "2021-11-04",
      "bid": "208.30",
      "ask": "208.65",
      "open": "206.85",
      "high": "208.85",
      "low": "206.85",
      "close": "208.65",
      "average": "208.1585",
      "volume": "507149",
      "turnover": "105572208.08",
      "trades": "4703"
    },
    {
      "date": "2021-11-05",
      "bid": "209.70",
      "ask": "209.85",
      "open": "208.25",
      "high": "210.35",
      "low": "207.15",
      "close": "210.00",
      "average": "209.3421",
      "volume": "463767",
      "turnover": "97118895.12",
      "trades": "3105"
    },
    {
      "date": "2021-11-08",
      "bid": "209.80",
      "ask": "209.85",
      "open": "210.00",
      "high": "210.10",
      "low": "208.45",
      "close": "210.10",
      "average": "209.2108",
      "volume": "661166",
      "turnover": "138318850.12",
      "trades": "5448"
    },
    {
      "date": "2021-11-09",
      "bid": "208.85",
      "ask": "209.00",
      "open": "210.10",
      "high": "211.15",
      "low": "208.60",
      "close": "208.90",
      "average": "209.9783",
      "volume": "798344",
      "turnover": "167635792.57",
      "trades": "4976"
    },
    {
      "date": "2021-11-10",
      "bid": "209.20",
      "ask": "209.30",
      "open": "209.00",
      "high": "210.05",
      "low": "208.25",
      "close": "209.50",
      "average": "209.1878",
      "volume": "426226",
      "turnover": "89162041.55",
      "trades": "3973"
    },
    {
      "date": "2021-11-11",
      "bid": "210.35",
      "ask": "210.45",
      "open": "209.50",
      "high": "211.20",
      "low": "208.95",
      "close": "210.35",
      "average": "210.3961",
      "volume": "643259",
      "turnover": "135338932.53",
      "trades": "6245"
    },
    {
      "date": "2021-11-12",
      "bid": "223.25",
      "ask": "223.50",
      "open": "223.85",
      "high": "236.45",
      "low": "218.50",
      "close": "223.00",
      "average": "224.2139",
      "volume": "8383173",
      "turnover": "1879230122.5",
      "trades": "45274"
    },
    {
      "date": "2021-11-15",
      "bid": "223.40",
      "ask": "223.60",
      "open": "221.80",
      "high": "224.70",
      "low": "219.90",
      "close": "224.30",
      "average": "222.3902",
      "volume": "2035517",
      "turnover": "452699472.65",
      "trades": "18455"
    },
    {
      "date": "2021-11-16",
      "bid": "224.50",
      "ask": "224.70",
      "open": "224.40",
      "high": "225.40",
      "low": "221.70",
      "close": "224.60",
      "average": "224.1081",
      "volume": "2235400",
      "turnover": "500974130.6",
      "trades": "27424"
    },
    {
      "date": "2021-11-17",
      "bid": "225.10",
      "ask": "225.30",
      "open": "224.20",
      "high": "226.20",
      "low": "223.20",
      "close": "225.60",
      "average": "224.7972",
      "volume": "1236720",
      "turnover": "278002217",
      "trades": "11720"
    },
    {
      "date": "2021-11-18",
      "bid": "223.40",
      "ask": "223.60",
      "open": "225.70",
      "high": "226.10",
      "low": "222.80",
      "close": "223.60",
      "average": "224.1102",
      "volume": "848759",
      "turnover": "190222827.1",
      "trades": "6418"
    },
    {
      "date": "2021-11-19",
      "bid": "222.10",
      "ask": "222.30",
      "open": "223.90",
      "high": "224.70",
      "low": "220.70",
      "close": "222.50",
      "average": "222.3671",
      "volume": "1421006",
      "turnover": "315969209.7",
      "trades": "10530"
    },
    {
      "date": "2021-11-22",
      "bid": "222.10",
      "ask": "222.50",
      "open": "222.50",
      "high": "224.50",
      "low": "221.30",
      "close": "222.20",
      "average": "223.3654",
      "volume": "1082178",
      "turnover": "241719278.3",
      "trades": "7274"
    },
    {
      "date": "2021-11-23",
      "bid": "219.70",
      "ask": "219.90",
      "open": "221.90",
      "high": "221.90",
      "low": "217.70",
      "close": "219.90",
      "average": "219.7824",
      "volume": "2119353",
      "turnover": "465787762.9",
      "trades": "13190"
    },
    {
      "date": "2021-11-24",
      "bid": "219.20",
      "ask": "219.50",
      "open": "221.00",
      "high": "224.90",
      "low": "216.30",
      "close": "219.10",
      "average": "218.9246",
      "volume": "1604155",
      "turnover": "351178268.05",
      "trades": "9031"
    },
    {
      "date": "2021-11-25",
      "bid": "222.80",
      "ask": "223.00",
      "open": "220.20",
      "high": "223.60",
      "low": "220.00",
      "close": "222.40",
      "average": "221.9721",
      "volume": "2499906",
      "turnover": "554916669.5",
      "trades": "11568"
    },
    {
      "date": "2021-11-26",
      "bid": "215.50",
      "ask": "215.70",
      "open": "216.40",
      "high": "219.20",
      "low": "213.70",
      "close": "216.00",
      "average": "217.1144",
      "volume": "3257384",
      "turnover": "707300307.4",
      "trades": "16336"
    },
    {
      "date": "2021-11-29",
      "bid": "220.20",
      "ask": "220.40",
      "open": "219.20",
      "high": "221.80",
      "low": "218.20",
      "close": "220.00",
      "average": "220.1952",
      "volume": "2815918",
      "turnover": "620070434.95",
      "trades": "11877"
    },
    {
      "date": "2021-11-30",
      "bid": "215.80",
      "ask": "216.20",
      "open": "219.20",
      "high": "219.50",
      "low": "214.60",
      "close": "217.80",
      "average": "217.7354",
      "volume": "37047481",
      "turnover": "8066415808.1",
      "trades": "16993"
    },
    {
      "date": "2021-12-01",
      "bid": "219.50",
      "ask": "219.80",
      "open": "217.80",
      "high": "220.30",
      "low": "215.80",
      "close": "220.30",
      "average": "218.4534",
      "volume": "1217438",
      "turnover": "265937945.2",
      "trades": "5802"
    },
    {
      "date": "2021-12-02",
      "bid": "221.50",
      "ask": "221.70",
      "open": "217.60",
      "high": "221.80",
      "low": "216.50",
      "close": "221.80",
      "average": "220.1802",
      "volume": "1387079",
      "turnover": "305397434.14",
      "trades": "6971"
    },
    {
      "date": "2021-12-03",
      "bid": "219.90",
      "ask": "220.10",
      "open": "223.50",
      "high": "224.20",
      "low": "219.80",
      "close": "220.90",
      "average": "221.7615",
      "volume": "1552785",
      "turnover": "344405542.45",
      "trades": "8078"
    },
    {
      "date": "2021-12-06",
      "bid": "222.00",
      "ask": "222.10",
      "open": "222.40",
      "high": "223.10",
      "low": "218.60",
      "close": "222.00",
      "average": "221.2883",
      "volume": "1070592",
      "turnover": "236902609.1",
      "trades": "6058"
    },
    {
      "date": "2021-12-07",
      "bid": "229.50",
      "ask": "229.70",
      "open": "224.00",
      "high": "230.60",
      "low": "223.90",
      "close": "230.60",
      "average": "228.4589",
      "volume": "1583673",
      "turnover": "361721500.05",
      "trades": "5620"
    },
    {
      "date": "2021-12-08",
      "bid": "228.80",
      "ask": "228.90",
      "open": "230.30",
      "high": "232.50",
      "low": "228.00",
      "close": "229.40",
      "average": "229.8251",
      "volume": "930537",
      "turnover": "213864769.75",
      "trades": "4550"
    },
    {
      "date": "2021-12-09",
      "bid": "228.40",
      "ask": "228.60",
      "open": "230.00",
      "high": "231.80",
      "low": "227.40",
      "close": "229.00",
      "average": "229.2242",
      "volume": "1447325",
      "turnover": "331909654.45",
      "trades": "5470"
    },
    {
      "date": "2021-12-10",
      "bid": "227.40",
      "ask": "227.70",
      "open": "228.10",
      "high": "228.80",
      "low": "227.00",
      "close": "228.30",
      "average": "227.8982",
      "volume": "438682",
      "turnover": "99973582.9",
      "trades": "2501"
    },
    {
      "date": "2021-12-13",
      "bid": "227.30",
      "ask": "227.50",
      "open": "228.30",
      "high": "231.00",
      "low": "227.00",
      "close": "228.00",
      "average": "228.8378",
      "volume": "423464",
      "turnover": "96910756.9",
      "trades": "2845"
    },
    {
      "date": "2021-12-14",
      "bid": "225.30",
      "ask": "225.40",
      "open": "228.50",
      "high": "229.50",
      "low": "224.90",
      "close": "225.50",
      "average": "227.1672",
      "volume": "789373",
      "turnover": "179321642.95",
      "trades": "4477"
    },
    {
      "date": "2021-12-15",
      "bid": "226.50",
      "ask": "226.70",
      "open": "226.00",
      "high": "227.20",
      "low": "223.70",
      "close": "227.20",
      "average": "225.9931",
      "volume": "902800",
      "turnover": "204025924.08",
      "trades": "3867"
    },
    {
      "date": "2021-12-16",
      "bid": "227.20",
      "ask": "227.50",
      "open": "230.30",
      "high": "231.50",
      "low": "227.00",
      "close": "227.80",
      "average": "228.4382",
      "volume": "634994",
      "turnover": "145058579.15",
      "trades": "3340"
    },
    {
      "date": "2021-12-17",
      "bid": "223.30",
      "ask": "223.50",
      "open": "227.40",
      "high": "227.80",
      "low": "222.10",
      "close": "224.40",
      "average": "224.2055",
      "volume": "1461027",
      "turnover": "327569631.35",
      "trades": "5441"
    },
    {
      "date": "2021-12-20",
      "bid": "221.90",
      "ask": "222.10",
      "open": "222.00",
      "high": "223.60",
      "low": "218.60",
      "close": "222.50",
      "average": "221.8952",
      "volume": "488106",
      "turnover": "108311715.9",
      "trades": "2637"
    },
    {
      "date": "2021-12-21",
      "bid": "223.60",
      "ask": "223.80",
      "open": "224.50",
      "high": "225.40",
      "low": "222.80",
      "close": "224.70",
      "average": "224.1408",
      "volume": "496718",
      "turnover": "111333785.7",
      "trades": "2531"
    },
    {
      "date": "2021-12-22",
      "bid": "224.80",
      "ask": "225.10",
      "open": "226.00",
      "high": "226.00",
      "low": "222.50",
      "close": "225.10",
      "average": "224.5852",
      "volume": "571679",
      "turnover": "128352696.15",
      "trades": "2474"
    },
    {
      "date": "2021-12-23",
      "bid": "229.70",
      "ask": "229.90",
      "open": "225.90",
      "high": "230.80",
      "low": "225.40",
      "close": "230.80",
      "average": "228.0732",
      "volume": "463163",
      "turnover": "105615093.1",
      "trades": "2984"
    },
    {
      "date": "2021-12-27",
      "bid": "235.50",
      "ask": "235.80",
      "open": "230.80",
      "high": "236.00",
      "low": "230.30",
      "close": "236.00",
      "average": "234.65",
      "volume": "561402",
      "turnover": "131727719.25",
      "trades": "4223"
    },
    {
      "date": "2021-12-28",
      "bid": "237.30",
      "ask": "237.50",
      "open": "236.00",
      "high": "237.90",
      "low": "235.10",
      "close": "237.90",
      "average": "236.7808",
      "volume": "558115",
      "turnover": "132152024.75",
      "trades": "3578"
    },
    {
      "date": "2021-12-29",
      "bid": "237.50",
      "ask": "237.80",
      "open": "237.60",
      "high": "237.80",
      "low": "235.40",
      "close": "237.80",
      "average": "237.2265",
      "volume": "462218",
      "turnover": "109649679.85",
      "trades": "2990"
    },
    {
      "date": "2021-12-30",
      "bid": "238.30",
      "ask": "238.40",
      "open": "237.80",
      "high": "238.90",
      "low": "237.20",
      "close": "238.60",
      "average": "238.1528",
      "volume": "493931",
      "turnover": "117631165.9",
      "trades": "2475"
    },
    {
      "date": "2022-01-03",
      "bid": "238.80",
      "ask": "239.00",
      "open": "238.60",
      "high": "240.60",
      "low": "237.90",
      "close": "239.70",
      "average": "239.2107",
      "volume": "632414",
      "turnover": "151286767.5",
      "trades": "4451"
    },
    {
      "date": "2022-01-04",
      "bid": "239.40",
      "ask": "239.50",
      "open": "240.00",
      "high": "240.60",
      "low": "238.30",
      "close": "239.70",
      "average": "239.7304",
      "volume": "776265",
      "turnover": "186094518.05",
      "trades": "4291"
    },
    {
      "date": "2022-01-05",
      "bid": "235.50",
      "ask": "235.60",
      "open": "239.80",
      "high": "240.00",
      "low": "235.20",
      "close": "236.60",
      "average": "236.8175",
      "volume": "426887",
      "turnover": "101093386.3",
      "trades": "2298"
    },
    {
      "date": "2022-01-07",
      "bid": "232.80",
      "ask": "233.10",
      "open": "232.90",
      "high": "233.40",
      "low": "230.30",
      "close": "233.40",
      "average": "232.5433",
      "volume": "818199",
      "turnover": "190267974.65",
      "trades": "6287"
    },
    {
      "date": "2022-01-10",
      "bid": "226.40",
      "ask": "226.60",
      "open": "233.40",
      "high": "234.00",
      "low": "225.60",
      "close": "226.20",
      "average": "228.6243",
      "volume": "722355",
      "turnover": "165153310.5",
      "trades": "4625"
    },
    {
      "date": "2022-01-11",
      "bid": "225.50",
      "ask": "225.60",
      "open": "226.20",
      "high": "227.20",
      "low": "224.10",
      "close": "226.20",
      "average": "225.572",
      "volume": "546985",
      "turnover": "123376109.25",
      "trades": "3757"
    },
    {
      "date": "2022-01-12",
      "bid": "227.10",
      "ask": "227.30",
      "open": "227.00",
      "high": "228.20",
      "low": "225.10",
      "close": "228.00",
      "average": "227.6192",
      "volume": "556479",
      "turnover": "126664921.35",
      "trades": "2875"
    },
    {
      "date": "2022-01-13",
      "bid": "225.10",
      "ask": "225.20",
      "open": "228.00",
      "high": "228.60",
      "low": "223.70",
      "close": "225.10",
      "average": "225.683",
      "volume": "674722",
      "turnover": "152273617.19",
      "trades": "3625"
    },
    {
      "date": "2022-01-14",
      "bid": "216.60",
      "ask": "216.70",
      "open": "223.30",
      "high": "223.30",
      "low": "215.80",
      "close": "216.50",
      "average": "217.6812",
      "volume": "755832",
      "turnover": "164534401.1",
      "trades": "4973"
    },
    {
      "date": "2022-01-17",
      "bid": "217.60",
      "ask": "217.80",
      "open": "216.90",
      "high": "218.00",
      "low": "213.80",
      "close": "217.50",
      "average": "216.6142",
      "volume": "496793",
      "turnover": "107613340.05",
      "trades": "3250"
    },
    {
      "date": "2022-01-18",
      "bid": "210.20",
      "ask": "210.30",
      "open": "217.20",
      "high": "217.20",
      "low": "210.00",
      "close": "210.50",
      "average": "211.3939",
      "volume": "515476",
      "turnover": "108967937.75",
      "trades": "3721"
    },
    {
      "date": "2022-01-19",
      "bid": "213.30",
      "ask": "213.60",
      "open": "208.20",
      "high": "216.80",
      "low": "207.20",
      "close": "213.70",
      "average": "213.2872",
      "volume": "981209",
      "turnover": "209295964.3",
      "trades": "5426"
    },
    {
      "date": "2022-01-20",
      "bid": "216.70",
      "ask": "216.80",
      "open": "214.00",
      "high": "218.00",
      "low": "211.10",
      "close": "217.80",
      "average": "215.9582",
      "volume": "1046268",
      "turnover": "225939050",
      "trades": "4989"
    },
    {
      "date": "2022-01-21",
      "bid": "214.00",
      "ask": "214.40",
      "open": "215.00",
      "high": "216.70",
      "low": "212.20",
      "close": "214.10",
      "average": "214.6958",
      "volume": "1026827",
      "turnover": "220466055.8",
      "trades": "7003"
    },
    {
      "date": "2022-01-24",
      "bid": "203.60",
      "ask": "203.80",
      "open": "212.80",
      "high": "212.80",
      "low": "201.30",
      "close": "203.50",
      "average": "205.4732",
      "volume": "1179096",
      "turnover": "242277855.2",
      "trades": "8683"
    },
    {
      "date": "2022-01-25",
      "bid": "205.40",
      "ask": "205.50",
      "open": "204.80",
      "high": "208.00",
      "low": "203.60",
      "close": "206.00",
      "average": "205.8802",
      "volume": "873291",
      "turnover": "179793011.6",
      "trades": "6606"
    },
    {
      "date": "2022-01-26",
      "bid": "210.20",
      "ask": "210.40",
      "open": "206.80",
      "high": "210.60",
      "low": "205.40",
      "close": "210.60",
      "average": "209.1641",
      "volume": "674998",
      "turnover": "141180213.44",
      "trades": "4571"
    },
    {
      "date": "2022-01-27",
      "bid": "207.50",
      "ask": "207.80",
      "open": "206.70",
      "high": "209.20",
      "low": "205.40",
      "close": "207.60",
      "average": "207.7224",
      "volume": "553109",
      "turnover": "114893605.42",
      "trades": "3650"
    },
    {
      "date": "2022-01-28",
      "bid": "207.00",
      "ask": "207.20",
      "open": "208.10",
      "high": "208.90",
      "low": "203.90",
      "close": "207.60",
      "average": "206.584",
      "volume": "785745",
      "turnover": "162320119.1",
      "trades": "4375"
    },
    {
      "date": "2022-01-31",
      "bid": "210.10",
      "ask": "210.30",
      "open": "211.00",
      "high": "212.10",
      "low": "209.00",
      "close": "210.20",
      "average": "210.442",
      "volume": "1147549",
      "turnover": "241500775.95",
      "trades": "5122"
    },
    {
      "date": "2022-02-01",
      "bid": "211.90",
      "ask": "212.30",
      "open": "212.40",
      "high": "214.20",
      "low": "211.20",
      "close": "212.40",
      "average": "212.5414",
      "volume": "661026",
      "turnover": "140495195.35",
      "trades": "3334"
    },
    {
      "date": "2022-02-02",
      "bid": "216.80",
      "ask": "217.10",
      "open": "214.70",
      "high": "217.30",
      "low": "213.20",
      "close": "216.90",
      "average": "215.7865",
      "volume": "806870",
      "turnover": "174112409.65",
      "trades": "4037"
    },
    {
      "date": "2022-02-03",
      "bid": "212.30",
      "ask": "212.50",
      "open": "216.90",
      "high": "216.90",
      "low": "212.00",
      "close": "212.00",
      "average": "213.6928",
      "volume": "824329",
      "turnover": "176155049.1",
      "trades": "4248"
    },
    {
      "date": "2022-02-04",
      "bid": "210.20",
      "ask": "210.50",
      "open": "212.80",
      "high": "213.70",
      "low": "209.40",
      "close": "210.00",
      "average": "210.7302",
      "volume": "757265",
      "turnover": "159579438.65",
      "trades": "4120"
    },
    {
      "date": "2022-02-07",
      "bid": "210.00",
      "ask": "210.20",
      "open": "211.70",
      "high": "212.00",
      "low": "208.20",
      "close": "210.70",
      "average": "210.0486",
      "volume": "564854",
      "turnover": "118644002.8",
      "trades": "2970"
    },
    {
      "date": "2022-02-08",
      "bid": "208.80",
      "ask": "209.00",
      "open": "210.50",
      "high": "210.50",
      "low": "207.40",
      "close": "209.20",
      "average": "208.738",
      "volume": "463385",
      "turnover": "96725460.85",
      "trades": "2832"
    },
    {
      "date": "2022-02-09",
      "bid": "216.40",
      "ask": "216.50",
      "open": "210.50",
      "high": "217.10",
      "low": "210.50",
      "close": "216.90",
      "average": "215.9308",
      "volume": "507282",
      "turnover": "109537011.3",
      "trades": "2672"
    },
    {
      "date": "2022-02-10",
      "bid": "215.60",
      "ask": "215.90",
      "open": "217.00",
      "high": "217.80",
      "low": "214.00",
      "close": "216.20",
      "average": "216.0933",
      "volume": "614060",
      "turnover": "132690015.2",
      "trades": "3349"
    },
    {
      "date": "2022-02-11",
      "bid": "212.20",
      "ask": "212.40",
      "open": "214.30",
      "high": "214.40",
      "low": "211.70",
      "close": "212.80",
      "average": "213.0761",
      "volume": "513980",
      "turnover": "109518116.25",
      "trades": "2700"
    },
    {
      "date": "2022-02-14",
      "bid": "205.90",
      "ask": "206.20",
      "open": "206.00",
      "high": "207.00",
      "low": "201.90",
      "close": "206.90",
      "average": "204.5866",
      "volume": "657053",
      "turnover": "134420447.15",
      "trades": "4618"
    },
    {
      "date": "2022-02-15",
      "bid": "212.40",
      "ask": "212.60",
      "open": "205.00",
      "high": "213.40",
      "low": "204.80",
      "close": "213.10",
      "average": "211.3432",
      "volume": "597949",
      "turnover": "126373803.55",
      "trades": "3321"
    },
    {
      "date": "2022-02-16",
      "bid": "213.50",
      "ask": "213.60",
      "open": "213.40",
      "high": "214.60",
      "low": "212.10",
      "close": "214.40",
      "average": "213.8841",
      "volume": "720549",
      "turnover": "154107173.05",
      "trades": "3813"
    },
    {
      "date": "2022-02-17",
      "bid": "209.70",
      "ask": "209.90",
      "open": "214.00",
      "high": "215.20",
      "low": "209.60",
      "close": "211.40",
      "average": "212.4409",
      "volume": "704701",
      "turnover": "149709806.8",
      "trades": "3018"
    },
    {
      "date": "2022-02-18",
      "bid": "208.10",
      "ask": "208.30",
      "open": "210.00",
      "high": "211.80",
      "low": "207.60",
      "close": "209.10",
      "average": "209.5649",
      "volume": "530640",
      "turnover": "111205259.95",
      "trades": "2869"
    },
    {
      "date": "2022-02-21",
      "bid": "203.20",
      "ask": "203.50",
      "open": "209.10",
      "high": "209.60",
      "low": "201.30",
      "close": "202.90",
      "average": "204.589",
      "volume": "401042",
      "turnover": "82042375.34",
      "trades": "2862"
    },
    {
      "date": "2022-02-22",
      "bid": "205.70",
      "ask": "206.00",
      "open": "198.00",
      "high": "207.00",
      "low": "197.00",
      "close": "205.90",
      "average": "204.4269",
      "volume": "702415",
      "turnover": "143593191.35",
      "trades": "3925"
    },
    {
      "date": "2022-02-23",
      "bid": "203.20",
      "ask": "203.50",
      "open": "206.00",
      "high": "209.80",
      "low": "203.20",
      "close": "203.80",
      "average": "205.6552",
      "volume": "557545",
      "turnover": "114675156.15",
      "trades": "3106"
    },
    {
      "date": "2022-02-24",
      "bid": "202.00",
      "ask": "202.10",
      "open": "192.00",
      "high": "203.10",
      "low": "190.50",
      "close": "201.60",
      "average": "197.3876",
      "volume": "974743",
      "turnover": "192341357.64",
      "trades": "6659"
    },
    {
      "date": "2022-02-25",
      "bid": "205.30",
      "ask": "205.50",
      "open": "202.10",
      "high": "205.50",
      "low": "199.35",
      "close": "205.10",
      "average": "203.0034",
      "volume": "487097",
      "turnover": "98882405",
      "trades": "3826"
    },
    {
      "date": "2022-02-28",
      "bid": "209.60",
      "ask": "209.90",
      "open": "201.00",
      "high": "211.10",
      "low": "200.00",
      "close": "211.10",
      "average": "209.1372",
      "volume": "1644070",
      "turnover": "343796643.55",
      "trades": "4765"
    },
    {
      "date": "2022-03-01",
      "bid": "204.50",
      "ask": "204.80",
      "open": "210.00",
      "high": "210.00",
      "low": "204.40",
      "close": "204.80",
      "average": "207.1839",
      "volume": "750933",
      "turnover": "155577711.69",
      "trades": "4213"
    },
    {
      "date": "2022-03-02",
      "bid": "207.60",
      "ask": "207.80",
      "open": "202.80",
      "high": "208.60",
      "low": "199.70",
      "close": "207.50",
      "average": "205.4292",
      "volume": "838810",
      "turnover": "172319899.95",
      "trades": "5302"
    },
    {
      "date": "2022-03-03",
      "bid": "200.60",
      "ask": "200.90",
      "open": "207.20",
      "high": "207.20",
      "low": "200.00",
      "close": "200.70",
      "average": "202.4371",
      "volume": "418556",
      "turnover": "84729988.59",
      "trades": "2553"
    },
    {
      "date": "2022-03-04",
      "bid": "195.85",
      "ask": "196.05",
      "open": "198.60",
      "high": "200.20",
      "low": "194.50",
      "close": "195.50",
      "average": "196.5424",
      "volume": "654618",
      "turnover": "128665241.61",
      "trades": "4204"
    },
    {
      "date": "2022-03-07",
      "bid": "196.55",
      "ask": "196.75",
      "open": "189.15",
      "high": "198.90",
      "low": "186.70",
      "close": "196.25",
      "average": "192.925",
      "volume": "909430",
      "turnover": "175480373.98",
      "trades": "5981"
    },
    {
      "date": "2022-03-08",
      "bid": "195.55",
      "ask": "195.85",
      "open": "196.00",
      "high": "202.50",
      "low": "194.15",
      "close": "196.10",
      "average": "197.4744",
      "volume": "556619",
      "turnover": "109941351.24",
      "trades": "3135"
    },
    {
      "date": "2022-03-09",
      "bid": "202.70",
      "ask": "202.90",
      "open": "201.70",
      "high": "203.60",
      "low": "198.70",
      "close": "203.60",
      "average": "201.6414",
      "volume": "773118",
      "turnover": "155875172.78",
      "trades": "3610"
    },
    {
      "date": "2022-03-10",
      "bid": "201.40",
      "ask": "201.60",
      "open": "205.00",
      "high": "205.70",
      "low": "200.20",
      "close": "201.90",
      "average": "202.4537",
      "volume": "490618",
      "turnover": "99328384.45",
      "trades": "2289"
    },
    {
      "date": "2022-03-11",
      "bid": "202.00",
      "ask": "202.10",
      "open": "202.20",
      "high": "206.90",
      "low": "201.90",
      "close": "202.50",
      "average": "203.6813",
      "volume": "968470",
      "turnover": "197268803.85",
      "trades": "4766"
    },
    {
      "date": "2022-03-14",
      "bid": "206.20",
      "ask": "206.40",
      "open": "204.00",
      "high": "208.40",
      "low": "201.30",
      "close": "206.90",
      "average": "204.8886",
      "volume": "691489",
      "turnover": "141684928.8",
      "trades": "3983"
    },
    {
      "date": "2022-03-15",
      "bid": "205.10",
      "ask": "205.30",
      "open": "205.70",
      "high": "206.70",
      "low": "202.30",
      "close": "205.50",
      "average": "205.1309",
      "volume": "543035",
      "turnover": "111293158.4",
      "trades": "2992"
    },
    {
      "date": "2022-03-16",
      "bid": "214.40",
      "ask": "214.50",
      "open": "210.00",
      "high": "214.70",
      "low": "209.90",
      "close": "214.70",
      "average": "212.691",
      "volume": "596960",
      "turnover": "126929443.15",
      "trades": "3206"
    },
    {
      "date": "2022-03-17",
      "bid": "215.70",
      "ask": "215.90",
      "open": "216.50",
      "high": "218.10",
      "low": "212.90",
      "close": "216.20",
      "average": "215.7749",
      "volume": "512470",
      "turnover": "110574210.45",
      "trades": "2970"
    },
    {
      "date": "2022-03-18",
      "bid": "218.60",
      "ask": "218.90",
      "open": "216.80",
      "high": "219.70",
      "low": "215.80",
      "close": "219.70",
      "average": "218.8343",
      "volume": "954051",
      "turnover": "208771650",
      "trades": "2298"
    },
    {
      "date": "2022-03-21",
      "bid": "218.70",
      "ask": "219.00",
      "open": "219.70",
      "high": "219.90",
      "low": "216.30",
      "close": "218.70",
      "average": "218.1695",
      "volume": "416427",
      "turnover": "90850459.35",
      "trades": "2329"
    },
    {
      "date": "2022-03-22",
      "bid": "220.70",
      "ask": "221.00",
      "open": "218.70",
      "high": "221.30",
      "low": "217.50",
      "close": "220.90",
      "average": "219.3989",
      "volume": "687293",
      "turnover": "150693188.25",
      "trades": "2427"
    },
    {
      "date": "2022-03-23",
      "bid": "219.90",
      "ask": "220.10",
      "open": "221.60",
      "high": "222.90",
      "low": "218.10",
      "close": "220.00",
      "average": "220.0004",
      "volume": "611037",
      "turnover": "134428290.94",
      "trades": "4290"
    },
    {
      "date": "2022-03-24",
      "bid": "216.30",
      "ask": "216.60",
      "open": "220.00",
      "high": "220.80",
      "low": "215.80",
      "close": "216.70",
      "average": "217.3969",
      "volume": "315411",
      "turnover": "68569801",
      "trades": "1588"
    },
    {
      "date": "2022-03-25",
      "bid": "214.90",
      "ask": "215.10",
      "open": "216.80",
      "high": "219.00",
      "low": "214.00",
      "close": "215.40",
      "average": "216.4315",
      "volume": "493031",
      "turnover": "106702377.25",
      "trades": "3086"
    },
    {
      "date": "2022-03-28",
      "bid": "217.40",
      "ask": "217.70",
      "open": "216.30",
      "high": "219.30",
      "low": "215.60",
      "close": "218.00",
      "average": "217.951",
      "volume": "465026",
      "turnover": "101351157.8",
      "trades": "2313"
    },
    {
      "date": "2022-03-29",
      "bid": "223.60",
      "ask": "223.90",
      "open": "220.00",
      "high": "224.80",
      "low": "219.10",
      "close": "224.10",
      "average": "223.1758",
      "volume": "483073",
      "turnover": "107809608.6",
      "trades": "2453"
    },
    {
      "date": "2022-03-30",
      "bid": "223.10",
      "ask": "223.40",
      "open": "224.10",
      "high": "224.50",
      "low": "219.00",
      "close": "223.50",
      "average": "222.1539",
      "volume": "435769",
      "turnover": "96800503.75",
      "trades": "2714"
    },
    {
      "date": "2022-03-31",
      "bid": "220.30",
      "ask": "220.60",
      "open": "224.00",
      "high": "225.20",
      "low": "220.00",
      "close": "220.40",
      "average": "221.1681",
      "volume": "386813",
      "turnover": "85550167.09",
      "trades": "1836"
    },
    {
      "date": "2022-04-01",
      "bid": "223.50",
      "ask": "223.80",
      "open": "220.50",
      "high": "224.10",
      "low": "218.40",
      "close": "224.10",
      "average": "222.5075",
      "volume": "429940",
      "turnover": "95662224.2",
      "trades": "1955"
    },
    {
      "date": "2022-04-04",
      "bid": "226.10",
      "ask": "226.30",
      "open": "225.00",
      "high": "226.90",
      "low": "221.90",
      "close": "226.70",
      "average": "225.1091",
      "volume": "449495",
      "turnover": "101187549.85",
      "trades": "2147"
    },
    {
      "date": "2022-04-05",
      "bid": "225.10",
      "ask": "225.30",
      "open": "226.90",
      "high": "228.30",
      "low": "224.50",
      "close": "226.10",
      "average": "226.2092",
      "volume": "381970",
      "turnover": "86405170.6",
      "trades": "2075"
    },
    {
      "date": "2022-04-06",
      "bid": "223.30",
      "ask": "223.60",
      "open": "225.00",
      "high": "225.90",
      "low": "220.20",
      "close": "223.20",
      "average": "222.8346",
      "volume": "469812",
      "turnover": "104690443.8",
      "trades": "2247"
    },
    {
      "date": "2022-04-07",
      "bid": "224.90",
      "ask": "225.20",
      "open": "224.60",
      "high": "227.80",
      "low": "223.20",
      "close": "225.50",
      "average": "225.6853",
      "volume": "326097",
      "turnover": "73595288.09",
      "trades": "1439"
    },
    {
      "date": "2022-04-08",
      "bid": "225.70",
      "ask": "225.90",
      "open": "227.00",
      "high": "227.60",
      "low": "224.30",
      "close": "226.50",
      "average": "226.0978",
      "volume": "337835",
      "turnover": "76383732.7",
      "trades": "1513"
    },
    {
      "date": "2022-04-11",
      "bid": "222.00",
      "ask": "222.20",
      "open": "226.00",
      "high": "227.10",
      "low": "222.00",
      "close": "223.10",
      "average": "224.0922",
      "volume": "342307",
      "turnover": "76708180.4",
      "trades": "1995"
    },
    {
      "date": "2022-04-12",
      "bid": "221.70",
      "ask": "221.90",
      "open": "222.00",
      "high": "223.60",
      "low": "218.80",
      "close": "222.20",
      "average": "222.0898",
      "volume": "309338",
      "turnover": "68700828.09",
      "trades": "1435"
    },
    {
      "date": "2022-04-13",
      "bid": "223.30",
      "ask": "223.60",
      "open": "222.20",
      "high": "223.90",
      "low": "220.10",
      "close": "223.90",
      "average": "222.2877",
      "volume": "331185",
      "turnover": "73617550.84",
      "trades": "1570"
    },
    {
      "date": "2022-04-14",
      "bid": "223.70",
      "ask": "223.90",
      "open": "223.90",
      "high": "224.20",
      "low": "222.00",
      "close": "223.90",
      "average": "223.4057",
      "volume": "137335",
      "turnover": "30681411.3",
      "trades": "1098"
    },
    {
      "date": "2022-04-19",
      "bid": "223.90",
      "ask": "224.20",
      "open": "227.00",
      "high": "227.00",
      "low": "222.80",
      "close": "224.60",
      "average": "224.524",
      "volume": "431914",
      "turnover": "96975054.5",
      "trades": "2278"
    },
    {
      "date": "2022-04-20",
      "bid": "225.60",
      "ask": "225.90",
      "open": "225.00",
      "high": "228.70",
      "low": "224.30",
      "close": "226.50",
      "average": "226.5434",
      "volume": "245132",
      "turnover": "55532474.75",
      "trades": "1763"
    },
    {
      "date": "2022-04-21",
      "bid": "220.90",
      "ask": "221.20",
      "open": "226.50",
      "high": "226.50",
      "low": "219.30",
      "close": "221.60",
      "average": "222.6527",
      "volume": "569041",
      "turnover": "126704512.5",
      "trades": "2759"
    },
    {
      "date": "2022-04-22",
      "bid": "213.30",
      "ask": "213.50",
      "open": "220.00",
      "high": "220.00",
      "low": "212.80",
      "close": "212.80",
      "average": "215.4012",
      "volume": "423890",
      "turnover": "91357090.3",
      "trades": "2420"
    },
    {
      "date": "2022-04-25",
      "bid": "204.30",
      "ask": "204.40",
      "open": "210.00",
      "high": "210.50",
      "low": "204.00",
      "close": "204.40",
      "average": "205.6424",
      "volume": "473562",
      "turnover": "97389830.1",
      "trades": "3529"
    },
    {
      "date": "2022-04-26",
      "bid": "201.70",
      "ask": "202.00",
      "open": "206.00",
      "high": "207.90",
      "low": "201.60",
      "close": "201.60",
      "average": "203.8375",
      "volume": "516427",
      "turnover": "105318978.4",
      "trades": "2790"
    },
    {
      "date": "2022-04-27",
      "bid": "202.40",
      "ask": "202.60",
      "open": "201.40",
      "high": "204.50",
      "low": "199.90",
      "close": "203.30",
      "average": "202.8497",
      "volume": "408408",
      "turnover": "82832519.45",
      "trades": "2303"
    },
    {
      "date": "2022-04-28",
      "bid": "202.90",
      "ask": "203.00",
      "open": "204.90",
      "high": "206.80",
      "low": "201.90",
      "close": "203.20",
      "average": "203.9907",
      "volume": "548478",
      "turnover": "111903384",
      "trades": "3461"
    },
    {
      "date": "2022-04-29",
      "bid": "207.00",
      "ask": "207.20",
      "open": "205.20",
      "high": "209.70",
      "low": "203.30",
      "close": "207.20",
      "average": "206.9652",
      "volume": "620467",
      "turnover": "128406782.7",
      "trades": "4466"
    },
    {
      "date": "2022-05-02",
      "bid": "200.90",
      "ask": "201.30",
      "open": "205.30",
      "high": "205.30",
      "low": "178.80",
      "close": "201.30",
      "average": "200.4713",
      "volume": "440504",
      "turnover": "88317943.95",
      "trades": "3105"
    },
    {
      "date": "2022-05-03",
      "bid": "197.20",
      "ask": "198.00",
      "open": "201.80",
      "high": "202.20",
      "low": "196.95",
      "close": "197.35",
      "average": "198.7824",
      "volume": "399740",
      "turnover": "79462067.03",
      "trades": "3185"
    },
    {
      "date": "2022-05-04",
      "bid": "191.65",
      "ask": "191.85",
      "open": "194.70",
      "high": "194.70",
      "low": "189.95",
      "close": "191.55",
      "average": "191.9793",
      "volume": "367877",
      "turnover": "70631108.31",
      "trades": "3128"
    },
    {
      "date": "2022-05-05",
      "bid": "189.00",
      "ask": "189.15",
      "open": "194.95",
      "high": "195.65",
      "low": "189.00",
      "close": "189.45",
      "average": "192.594",
      "volume": "306329",
      "turnover": "59023598.49",
      "trades": "2385"
    },
    {
      "date": "2022-05-06",
      "bid": "186.05",
      "ask": "186.20",
      "open": "188.90",
      "high": "188.90",
      "low": "184.00",
      "close": "186.10",
      "average": "186.4247",
      "volume": "489523",
      "turnover": "91260680.47",
      "trades": "3185"
    },
    {
      "date": "2022-05-09",
      "bid": "180.90",
      "ask": "181.05",
      "open": "185.00",
      "high": "185.45",
      "low": "180.20",
      "close": "180.85",
      "average": "182.1977",
      "volume": "369028",
      "turnover": "67237608.68",
      "trades": "2933"
    },
    {
      "date": "2022-05-10",
      "bid": "182.15",
      "ask": "182.35",
      "open": "182.10",
      "high": "186.50",
      "low": "181.05",
      "close": "182.55",
      "average": "183.5846",
      "volume": "508658",
      "turnover": "93417633.31",
      "trades": "4175"
    },
    {
      "date": "2022-05-11",
      "bid": "185.60",
      "ask": "185.90",
      "open": "183.45",
      "high": "186.35",
      "low": "181.00",
      "close": "186.35",
      "average": "185.0726",
      "volume": "429468",
      "turnover": "79473967.97",
      "trades": "2923"
    },
    {
      "date": "2022-05-12",
      "bid": "185.50",
      "ask": "185.95",
      "open": "184.20",
      "high": "186.90",
      "low": "181.40",
      "close": "186.20",
      "average": "184.3309",
      "volume": "644274",
      "turnover": "118706369.73",
      "trades": "5199"
    },
    {
      "date": "2022-05-13",
      "bid": "190.35",
      "ask": "190.40",
      "open": "186.80",
      "high": "190.95",
      "low": "186.45",
      "close": "190.80",
      "average": "189.5791",
      "volume": "237877",
      "turnover": "45094797.79",
      "trades": "2260"
    },
    {
      "date": "2022-05-16",
      "bid": "190.50",
      "ask": "190.75",
      "open": "190.80",
      "high": "192.30",
      "low": "188.20",
      "close": "190.45",
      "average": "190.5752",
      "volume": "323895",
      "turnover": "61729432.72",
      "trades": "2667"
    },
    {
      "date": "2022-05-17",
      "bid": "193.05",
      "ask": "193.10",
      "open": "192.95",
      "high": "195.85",
      "low": "190.85",
      "close": "193.65",
      "average": "193.632",
      "volume": "334508",
      "turnover": "64780599.92",
      "trades": "3234"
    },
    {
      "date": "2022-05-18",
      "bid": "190.00",
      "ask": "190.15",
      "open": "194.40",
      "high": "195.30",
      "low": "190.00",
      "close": "190.10",
      "average": "191.8223",
      "volume": "326288",
      "turnover": "62597442.61",
      "trades": "2379"
    },
    {
      "date": "2022-05-19",
      "bid": "189.85",
      "ask": "190.00",
      "open": "187.60",
      "high": "190.00",
      "low": "185.40",
      "close": "189.50",
      "average": "188.2505",
      "volume": "370181",
      "turnover": "69687804.18",
      "trades": "3230"
    },
    {
      "date": "2022-05-20",
      "bid": "192.30",
      "ask": "192.60",
      "open": "190.95",
      "high": "196.00",
      "low": "189.65",
      "close": "192.70",
      "average": "193.5277",
      "volume": "569137",
      "turnover": "110143995",
      "trades": "5510"
    },
    {
      "date": "2022-05-23",
      "bid": "195.65",
      "ask": "195.85",
      "open": "196.00",
      "high": "196.45",
      "low": "193.20",
      "close": "196.40",
      "average": "195.4394",
      "volume": "385493",
      "turnover": "75337719.56",
      "trades": "3746"
    },
    {
      "date": "2022-05-24",
      "bid": "195.60",
      "ask": "195.75",
      "open": "195.80",
      "high": "197.15",
      "low": "194.10",
      "close": "195.60",
      "average": "195.6457",
      "volume": "389892",
      "turnover": "76280100.33",
      "trades": "3626"
    },
    {
      "date": "2022-05-25",
      "bid": "192.25",
      "ask": "192.35",
      "open": "197.15",
      "high": "198.55",
      "low": "191.70",
      "close": "191.70",
      "average": "193.8294",
      "volume": "351068",
      "turnover": "68051731.29",
      "trades": "2531"
    },
    {
      "date": "2022-05-27",
      "bid": "200.50",
      "ask": "200.80",
      "open": "195.15",
      "high": "201.10",
      "low": "195.00",
      "close": "200.30",
      "average": "198.5276",
      "volume": "567416",
      "turnover": "112608007.32",
      "trades": "5730"
    },
    {
      "date": "2022-05-30",
      "bid": "205.40",
      "ask": "205.60",
      "open": "201.50",
      "high": "206.50",
      "low": "201.50",
      "close": "205.10",
      "average": "204.8882",
      "volume": "443894",
      "turnover": "90942906.75",
      "trades": "2734"
    },
    {
      "date": "2022-05-31",
      "bid": "202.60",
      "ask": "202.70",
      "open": "205.10",
      "high": "206.20",
      "low": "202.30",
      "close": "203.70",
      "average": "203.7779",
      "volume": "2773451",
      "turnover": "565198462.9",
      "trades": "5037"
    },
    {
      "date": "2022-06-01",
      "bid": "200.90",
      "ask": "201.00",
      "open": "204.20",
      "high": "205.40",
      "low": "200.90",
      "close": "201.30",
      "average": "202.7425",
      "volume": "540362",
      "turnover": "109610989.2",
      "trades": "3263"
    },
    {
      "date": "2022-06-02",
      "bid": "204.10",
      "ask": "204.30",
      "open": "202.00",
      "high": "204.20",
      "low": "200.50",
      "close": "203.60",
      "average": "202.3029",
      "volume": "271897",
      "turnover": "54989073.1",
      "trades": "2106"
    },
    {
      "date": "2022-06-03",
      "bid": "203.50",
      "ask": "203.60",
      "open": "205.70",
      "high": "205.70",
      "low": "203.30",
      "close": "203.70",
      "average": "204.2204",
      "volume": "218669",
      "turnover": "44657961.15",
      "trades": "1377"
    },
    {
      "date": "2022-06-07",
      "bid": "206.50",
      "ask": "206.70",
      "open": "204.00",
      "high": "207.60",
      "low": "204.00",
      "close": "207.10",
      "average": "206.2701",
      "volume": "483439",
      "turnover": "99714037.95",
      "trades": "3059"
    },
    {
      "date": "2022-06-08",
      "bid": "205.00",
      "ask": "205.20",
      "open": "207.80",
      "high": "207.80",
      "low": "203.40",
      "close": "205.10",
      "average": "205.1964",
      "volume": "367766",
      "turnover": "75464347.4",
      "trades": "2903"
    },
    {
      "date": "2022-06-09",
      "bid": "199.65",
      "ask": "199.80",
      "open": "204.40",
      "high": "204.40",
      "low": "198.80",
      "close": "199.10",
      "average": "200.283",
      "volume": "374367",
      "turnover": "74986745.28",
      "trades": "1978"
    },
    {
      "date": "2022-06-10",
      "bid": "194.00",
      "ask": "194.10",
      "open": "197.90",
      "high": "199.15",
      "low": "194.00",
      "close": "194.60",
      "average": "196.0507",
      "volume": "297235",
      "turnover": "58277371.01",
      "trades": "2105"
    },
    {
      "date": "2022-06-13",
      "bid": "192.95",
      "ask": "193.15",
      "open": "194.60",
      "high": "194.60",
      "low": "190.10",
      "close": "192.65",
      "average": "191.7072",
      "volume": "263488",
      "turnover": "50504415.72",
      "trades": "2055"
    },
    {
      "date": "2022-06-14",
      "bid": "189.30",
      "ask": "189.55",
      "open": "193.85",
      "high": "195.00",
      "low": "189.10",
      "close": "189.10",
      "average": "190.6576",
      "volume": "249252",
      "turnover": "47524380.88",
      "trades": "1759"
    },
    {
      "date": "2022-06-15",
      "bid": "194.75",
      "ask": "194.95",
      "open": "191.15",
      "high": "195.35",
      "low": "189.30",
      "close": "194.70",
      "average": "193.1418",
      "volume": "345756",
      "turnover": "66788046.05",
      "trades": "2651"
    },
    {
      "date": "2022-06-16",
      "bid": "187.65",
      "ask": "187.70",
      "open": "194.90",
      "high": "194.90",
      "low": "185.65",
      "close": "187.30",
      "average": "188.2601",
      "volume": "389583",
      "turnover": "73342216.36",
      "trades": "2713"
    },
    {
      "date": "2022-06-17",
      "bid": "185.70",
      "ask": "185.90",
      "open": "188.25",
      "high": "190.60",
      "low": "185.10",
      "close": "185.10",
      "average": "186.2239",
      "volume": "700443",
      "turnover": "130453068.25",
      "trades": "2359"
    },
    {
      "date": "2022-06-20",
      "bid": "185.00",
      "ask": "185.30",
      "open": "186.05",
      "high": "188.05",
      "low": "183.35",
      "close": "185.30",
      "average": "185.653",
      "volume": "244797",
      "turnover": "45445857.97",
      "trades": "2147"
    },
    {
      "date": "2022-06-21",
      "bid": "185.85",
      "ask": "186.05",
      "open": "186.75",
      "high": "188.45",
      "low": "185.50",
      "close": "186.00",
      "average": "186.7449",
      "volume": "443852",
      "turnover": "82904542.92",
      "trades": "2631"
    },
    {
      "date": "2022-06-22",
      "bid": "184.75",
      "ask": "184.85",
      "open": "184.60",
      "high": "185.25",
      "low": "180.10",
      "close": "184.75",
      "average": "182.4357",
      "volume": "514220",
      "turnover": "93814895.09",
      "trades": "3194"
    },
    {
      "date": "2022-06-23",
      "bid": "182.70",
      "ask": "182.85",
      "open": "184.25",
      "high": "184.25",
      "low": "180.55",
      "close": "182.80",
      "average": "182.1793",
      "volume": "327686",
      "turnover": "59697567.53",
      "trades": "2502"
    },
    {
      "date": "2022-06-27",
      "bid": "189.45",
      "ask": "189.65",
      "open": "187.30",
      "high": "190.00",
      "low": "187.20",
      "close": "189.85",
      "average": "188.9901",
      "volume": "466054",
      "turnover": "88075769.86",
      "trades": "3380"
    },
    {
      "date": "2022-06-28",
      "bid": "187.35",
      "ask": "187.40",
      "open": "190.00",
      "high": "191.55",
      "low": "187.20",
      "close": "187.60",
      "average": "188.4275",
      "volume": "400055",
      "turnover": "75389151.05",
      "trades": "2581"
    },
    {
      "date": "2022-06-29",
      "bid": "185.80",
      "ask": "186.05",
      "open": "186.20",
      "high": "186.75",
      "low": "183.65",
      "close": "185.75",
      "average": "185.3512",
      "volume": "430273",
      "turnover": "79752082.94",
      "trades": "2402"
    },
    {
      "date": "2022-06-30",
      "bid": "183.15",
      "ask": "183.35",
      "open": "184.10",
      "high": "184.55",
      "low": "181.75",
      "close": "183.65",
      "average": "183.3028",
      "volume": "388710",
      "turnover": "71246145.58",
      "trades": "1955"
    },
    {
      "date": "2022-07-01",
      "bid": "185.60",
      "ask": "185.75",
      "open": "183.20",
      "high": "186.55",
      "low": "181.75",
      "close": "185.95",
      "average": "185.3438",
      "volume": "297853",
      "turnover": "55201317.56",
      "trades": "1545"
    },
    {
      "date": "2022-07-04",
      "bid": "186.35",
      "ask": "186.55",
      "open": "186.65",
      "high": "188.55",
      "low": "185.85",
      "close": "186.60",
      "average": "186.8955",
      "volume": "160691",
      "turnover": "30035083.43",
      "trades": "1225"
    },
    {
      "date": "2022-07-05",
      "bid": "185.55",
      "ask": "185.65",
      "open": "188.10",
      "high": "190.00",
      "low": "184.65",
      "close": "185.60",
      "average": "186.4781",
      "volume": "278367",
      "turnover": "51902756.53",
      "trades": "1712"
    },
    {
      "date": "2022-07-06",
      "bid": "191.20",
      "ask": "191.25",
      "open": "188.05",
      "high": "191.45",
      "low": "187.90",
      "close": "191.35",
      "average": "190.5053",
      "volume": "279238",
      "turnover": "53193486.38",
      "trades": "2296"
    },
    {
      "date": "2022-07-07",
      "bid": "194.50",
      "ask": "194.70",
      "open": "193.70",
      "high": "195.20",
      "low": "192.00",
      "close": "194.50",
      "average": "193.7405",
      "volume": "301049",
      "turnover": "58321666.76",
      "trades": "1917"
    },
    {
      "date": "2022-07-08",
      "bid": "196.80",
      "ask": "197.00",
      "open": "194.50",
      "high": "197.00",
      "low": "193.10",
      "close": "196.90",
      "average": "195.966",
      "volume": "233121",
      "turnover": "45678370.91",
      "trades": "1191"
    },
    {
      "date": "2022-07-11",
      "bid": "195.80",
      "ask": "195.90",
      "open": "195.20",
      "high": "196.20",
      "low": "194.30",
      "close": "195.60",
      "average": "195.4909",
      "volume": "182304",
      "turnover": "35638896.68",
      "trades": "1302"
    },
    {
      "date": "2022-07-12",
      "bid": "199.75",
      "ask": "200.00",
      "open": "194.50",
      "high": "200.00",
      "low": "193.85",
      "close": "200.00",
      "average": "197.8926",
      "volume": "208133",
      "turnover": "41182539.01",
      "trades": "1417"
    },
    {
      "date": "2022-07-13",
      "bid": "197.40",
      "ask": "197.45",
      "open": "199.75",
      "high": "199.75",
      "low": "195.65",
      "close": "197.15",
      "average": "197.4648",
      "volume": "329495",
      "turnover": "65059009.87",
      "trades": "1824"
    },
    {
      "date": "2022-07-14",
      "bid": "195.15",
      "ask": "195.35",
      "open": "197.15",
      "high": "197.35",
      "low": "193.55",
      "close": "195.45",
      "average": "195.3942",
      "volume": "295354",
      "turnover": "57711318.65",
      "trades": "1909"
    },
    {
      "date": "2022-07-15",
      "bid": "192.75",
      "ask": "192.95",
      "open": "195.45",
      "high": "196.00",
      "low": "189.65",
      "close": "192.55",
      "average": "192.2962",
      "volume": "300422",
      "turnover": "57770422.43",
      "trades": "2221"
    },
    {
      "date": "2022-07-18",
      "bid": "195.15",
      "ask": "195.20",
      "open": "192.75",
      "high": "195.90",
      "low": "192.10",
      "close": "195.80",
      "average": "194.629",
      "volume": "300661",
      "turnover": "58515687.23",
      "trades": "1468"
    },
    {
      "date": "2022-07-19",
      "bid": "195.75",
      "ask": "195.95",
      "open": "195.20",
      "high": "196.15",
      "low": "191.85",
      "close": "196.15",
      "average": "194.8075",
      "volume": "291470",
      "turnover": "56763747.9",
      "trades": "1760"
    },
    {
      "date": "2022-07-20",
      "bid": "195.00",
      "ask": "195.10",
      "open": "197.00",
      "high": "198.80",
      "low": "193.55",
      "close": "195.05",
      "average": "195.6397",
      "volume": "341290",
      "turnover": "66776710.54",
      "trades": "2144"
    },
    {
      "date": "2022-07-21",
      "bid": "198.40",
      "ask": "198.50",
      "open": "195.05",
      "high": "199.45",
      "low": "194.60",
      "close": "198.75",
      "average": "198.1873",
      "volume": "607800",
      "turnover": "120445269.73",
      "trades": "3093"
    },
    {
      "date": "2022-07-22",
      "bid": "199.55",
      "ask": "199.65",
      "open": "199.95",
      "high": "201.10",
      "low": "196.75",
      "close": "199.85",
      "average": "199.569",
      "volume": "378730",
      "turnover": "75581919.86",
      "trades": "1825"
    },
    {
      "date": "2022-07-25",
      "bid": "199.35",
      "ask": "199.45",
      "open": "199.65",
      "high": "200.30",
      "low": "197.50",
      "close": "199.65",
      "average": "199.2662",
      "volume": "226866",
      "turnover": "45203748.03",
      "trades": "2068"
    },
    {
      "date": "2022-07-26",
      "bid": "195.70",
      "ask": "195.85",
      "open": "200.90",
      "high": "200.90",
      "low": "195.70",
      "close": "196.05",
      "average": "197.682",
      "volume": "218181",
      "turnover": "43144402.5",
      "trades": "1611"
    },
    {
      "date": "2022-07-27",
      "bid": "196.35",
      "ask": "196.50",
      "open": "196.10",
      "high": "198.00",
      "low": "195.60",
      "close": "196.00",
      "average": "196.296",
      "volume": "278594",
      "turnover": "54690041.33",
      "trades": "1646"
    },
    {
      "date": "2022-07-28",
      "bid": "199.80",
      "ask": "199.95",
      "open": "197.35",
      "high": "199.95",
      "low": "196.10",
      "close": "199.90",
      "average": "198.7129",
      "volume": "195659",
      "turnover": "38879962.95",
      "trades": "1308"
    },
    {
      "date": "2022-07-29",
      "bid": "208.00",
      "ask": "208.20",
      "open": "201.50",
      "high": "208.20",
      "low": "201.30",
      "close": "208.10",
      "average": "206.7785",
      "volume": "409094",
      "turnover": "84592989.3",
      "trades": "1806"
    },
    {
      "date": "2022-08-01",
      "bid": "205.50",
      "ask": "205.70",
      "open": "208.10",
      "high": "209.50",
      "low": "204.00",
      "close": "205.00",
      "average": "206.288",
      "volume": "161967",
      "turnover": "33412249.6",
      "trades": "1600"
    },
    {
      "date": "2022-08-02",
      "bid": "201.80",
      "ask": "202.00",
      "open": "204.30",
      "high": "204.30",
      "low": "201.20",
      "close": "201.80",
      "average": "202.0101",
      "volume": "246241",
      "turnover": "49743464",
      "trades": "1165"
    },
    {
      "date": "2022-08-03",
      "bid": "203.50",
      "ask": "203.60",
      "open": "201.40",
      "high": "204.00",
      "low": "201.30",
      "close": "203.50",
      "average": "203.0736",
      "volume": "190795",
      "turnover": "38745206.29",
      "trades": "1112"
    },
    {
      "date": "2022-08-04",
      "bid": "203.40",
      "ask": "203.70",
      "open": "203.70",
      "high": "205.50",
      "low": "203.10",
      "close": "203.60",
      "average": "203.8843",
      "volume": "230844",
      "turnover": "47065494.9",
      "trades": "1262"
    },
    {
      "date": "2022-08-05",
      "bid": "199.15",
      "ask": "199.30",
      "open": "203.60",
      "high": "204.40",
      "low": "199.00",
      "close": "199.00",
      "average": "200.0982",
      "volume": "241138",
      "turnover": "48253061.95",
      "trades": "1328"
    },
    {
      "date": "2022-08-08",
      "bid": "202.70",
      "ask": "202.80",
      "open": "200.40",
      "high": "202.90",
      "low": "199.80",
      "close": "202.80",
      "average": "202.228",
      "volume": "288140",
      "turnover": "58269627.85",
      "trades": "1418"
    },
    {
      "date": "2022-08-09",
      "bid": "197.05",
      "ask": "197.25",
      "open": "202.80",
      "high": "203.30",
      "low": "197.00",
      "close": "197.05",
      "average": "198.2168",
      "volume": "260323",
      "turnover": "51601250.68",
      "trades": "1943"
    },
    {
      "date": "2022-08-10",
      "bid": "199.40",
      "ask": "199.60",
      "open": "197.00",
      "high": "200.00",
      "low": "195.55",
      "close": "199.95",
      "average": "198.8559",
      "volume": "371306",
      "turnover": "73836976.37",
      "trades": "1838"
    },
    {
      "date": "2022-08-11",
      "bid": "198.80",
      "ask": "199.00",
      "open": "200.00",
      "high": "201.20",
      "low": "197.95",
      "close": "199.05",
      "average": "199.2839",
      "volume": "407711",
      "turnover": "81250506.93",
      "trades": "2691"
    },
    {
      "date": "2022-08-12",
      "bid": "197.50",
      "ask": "197.75",
      "open": "199.55",
      "high": "200.60",
      "low": "197.10",
      "close": "197.10",
      "average": "197.9382",
      "volume": "395559",
      "turnover": "78296444.55",
      "trades": "1855"
    },
    {
      "date": "2022-08-15",
      "bid": "198.25",
      "ask": "198.50",
      "open": "197.10",
      "high": "200.70",
      "low": "197.00",
      "close": "198.70",
      "average": "198.6614",
      "volume": "395231",
      "turnover": "78516596.28",
      "trades": "2518"
    },
    {
      "date": "2022-08-16",
      "bid": "200.20",
      "ask": "200.30",
      "open": "198.80",
      "high": "200.70",
      "low": "198.80",
      "close": "200.60",
      "average": "200.0835",
      "volume": "435017",
      "turnover": "87040067.6",
      "trades": "1952"
    },
    {
      "date": "2022-08-17",
      "bid": "198.35",
      "ask": "198.40",
      "open": "200.60",
      "high": "201.20",
      "low": "197.75",
      "close": "198.40",
      "average": "199.033",
      "volume": "273211",
      "turnover": "54376555.81",
      "trades": "1698"
    },
    {
      "date": "2022-08-18",
      "bid": "200.00",
      "ask": "200.20",
      "open": "198.40",
      "high": "200.30",
      "low": "198.00",
      "close": "199.95",
      "average": "199.6322",
      "volume": "192226",
      "turnover": "38374469.2",
      "trades": "1015"
    },
    {
      "date": "2022-08-19",
      "bid": "196.55",
      "ask": "196.70",
      "open": "199.05",
      "high": "199.60",
      "low": "196.25",
      "close": "196.25",
      "average": "197.7239",
      "volume": "275130",
      "turnover": "54400517.98",
      "trades": "1657"
    },
    {
      "date": "2022-08-22",
      "bid": "193.30",
      "ask": "193.50",
      "open": "195.70",
      "high": "196.60",
      "low": "193.10",
      "close": "193.55",
      "average": "194.2511",
      "volume": "226267",
      "turnover": "43952738.4",
      "trades": "1645"
    },
    {
      "date": "2022-08-23",
      "bid": "188.95",
      "ask": "189.15",
      "open": "193.30",
      "high": "194.00",
      "low": "188.45",
      "close": "189.05",
      "average": "190.7372",
      "volume": "212338",
      "turnover": "40500079.94",
      "trades": "1580"
    },
    {
      "date": "2022-08-24",
      "bid": "190.05",
      "ask": "190.25",
      "open": "189.00",
      "high": "191.10",
      "low": "187.00",
      "close": "189.75",
      "average": "189.6497",
      "volume": "211810",
      "turnover": "40169808.15",
      "trades": "1397"
    },
    {
      "date": "2022-08-25",
      "bid": "191.55",
      "ask": "191.70",
      "open": "191.35",
      "high": "192.10",
      "low": "189.00",
      "close": "191.60",
      "average": "190.9822",
      "volume": "223376",
      "turnover": "42655778.03",
      "trades": "2045"
    },
    {
      "date": "2022-08-26",
      "bid": "186.45",
      "ask": "186.65",
      "open": "192.35",
      "high": "193.30",
      "low": "186.30",
      "close": "186.35",
      "average": "188.6316",
      "volume": "208468",
      "turnover": "39323724.6",
      "trades": "1743"
    },
    {
      "date": "2022-08-29",
      "bid": "186.00",
      "ask": "186.10",
      "open": "184.60",
      "high": "187.25",
      "low": "183.45",
      "close": "185.85",
      "average": "185.3004",
      "volume": "277050",
      "turnover": "51338256.32",
      "trades": "2483"
    },
    {
      "date": "2022-08-30",
      "bid": "185.60",
      "ask": "185.80",
      "open": "185.85",
      "high": "189.35",
      "low": "185.05",
      "close": "185.60",
      "average": "187.0381",
      "volume": "274457",
      "turnover": "51334103.25",
      "trades": "3765"
    },
    {
      "date": "2022-08-31",
      "bid": "178.90",
      "ask": "178.95",
      "open": "185.60",
      "high": "186.25",
      "low": "177.80",
      "close": "177.80",
      "average": "178.9448",
      "volume": "1406188",
      "turnover": "251645506.61",
      "trades": "5596"
    },
    {
      "date": "2022-09-01",
      "bid": "176.00",
      "ask": "176.10",
      "open": "176.75",
      "high": "178.70",
      "low": "175.65",
      "close": "175.65",
      "average": "176.7653",
      "volume": "402702",
      "turnover": "71184090.59",
      "trades": "4972"
    },
    {
      "date": "2022-09-02",
      "bid": "180.40",
      "ask": "180.55",
      "open": "177.55",
      "high": "180.75",
      "low": "176.50",
      "close": "180.75",
      "average": "178.6854",
      "volume": "467025",
      "turnover": "83450933.65",
      "trades": "3685"
    },
    {
      "date": "2022-09-05",
      "bid": "178.65",
      "ask": "179.20",
      "open": "176.95",
      "high": "179.25",
      "low": "175.50",
      "close": "179.15",
      "average": "177.9622",
      "volume": "278727",
      "turnover": "49601484.2",
      "trades": "1850"
    },
    {
      "date": "2022-09-06",
      "bid": "179.15",
      "ask": "179.30",
      "open": "179.15",
      "high": "180.75",
      "low": "177.20",
      "close": "178.50",
      "average": "178.8962",
      "volume": "350694",
      "turnover": "62734223.28",
      "trades": "2257"
    },
    {
      "date": "2022-09-07",
      "bid": "177.30",
      "ask": "177.35",
      "open": "177.40",
      "high": "177.45",
      "low": "174.80",
      "close": "176.85",
      "average": "176.2694",
      "volume": "197642",
      "turnover": "34837651.2",
      "trades": "1553"
    },
    {
      "date": "2022-09-08",
      "bid": "178.35",
      "ask": "178.55",
      "open": "177.65",
      "high": "179.50",
      "low": "174.45",
      "close": "178.40",
      "average": "177.5128",
      "volume": "234327",
      "turnover": "41594497.15",
      "trades": "1801"
    },
    {
      "date": "2022-09-09",
      "bid": "181.70",
      "ask": "181.90",
      "open": "178.50",
      "high": "183.10",
      "low": "178.50",
      "close": "181.55",
      "average": "180.7413",
      "volume": "194283",
      "turnover": "35114918.79",
      "trades": "1361"
    },
    {
      "date": "2022-09-12",
      "bid": "185.15",
      "ask": "185.30",
      "open": "181.55",
      "high": "185.75",
      "low": "181.55",
      "close": "185.05",
      "average": "184.2975",
      "volume": "161412",
      "turnover": "29747784.61",
      "trades": "1375"
    },
    {
      "date": "2022-09-13",
      "bid": "182.15",
      "ask": "182.50",
      "open": "186.65",
      "high": "187.15",
      "low": "182.15",
      "close": "182.15",
      "average": "183.9416",
      "volume": "350094",
      "turnover": "64398230.43",
      "trades": "1820"
    },
    {
      "date": "2022-09-14",
      "bid": "179.95",
      "ask": "180.15",
      "open": "180.70",
      "high": "182.45",
      "low": "179.25",
      "close": "179.55",
      "average": "180.2381",
      "volume": "210217",
      "turnover": "37890129.7",
      "trades": "1302"
    },
    {
      "date": "2022-09-15",
      "bid": "181.40",
      "ask": "181.55",
      "open": "179.60",
      "high": "182.60",
      "low": "179.60",
      "close": "181.05",
      "average": "181.1756",
      "volume": "205150",
      "turnover": "37168221.04",
      "trades": "1078"
    },
    {
      "date": "2022-09-16",
      "bid": "178.65",
      "ask": "178.85",
      "open": "179.95",
      "high": "180.55",
      "low": "175.85",
      "close": "175.85",
      "average": "176.1336",
      "volume": "1090946",
      "turnover": "192154134.75",
      "trades": "1538"
    },
    {
      "date": "2022-09-19",
      "bid": "177.25",
      "ask": "177.70",
      "open": "177.20",
      "high": "177.95",
      "low": "173.85",
      "close": "176.75",
      "average": "175.8973",
      "volume": "302009",
      "turnover": "53122440",
      "trades": "2022"
    },
    {
      "date": "2022-09-20",
      "bid": "173.20",
      "ask": "173.40",
      "open": "177.30",
      "high": "179.00",
      "low": "172.75",
      "close": "172.90",
      "average": "174.0131",
      "volume": "258774",
      "turnover": "45032566.45",
      "trades": "1643"
    },
    {
      "date": "2022-09-21",
      "bid": "174.45",
      "ask": "174.55",
      "open": "172.15",
      "high": "175.35",
      "low": "171.75",
      "close": "174.25",
      "average": "174.1128",
      "volume": "213515",
      "turnover": "37175837.5",
      "trades": "1114"
    },
    {
      "date": "2022-09-22",
      "bid": "169.85",
      "ask": "170.00",
      "open": "172.00",
      "high": "173.50",
      "low": "169.55",
      "close": "169.75",
      "average": "171.0335",
      "volume": "285987",
      "turnover": "48915068.71",
      "trades": "1742"
    },
    {
      "date": "2022-09-23",
      "bid": "168.35",
      "ask": "168.60",
      "open": "169.85",
      "high": "171.50",
      "low": "166.50",
      "close": "167.95",
      "average": "168.4333",
      "volume": "323513",
      "turnover": "54490526.7",
      "trades": "1930"
    },
    {
      "date": "2022-09-26",
      "bid": "167.50",
      "ask": "167.70",
      "open": "167.20",
      "high": "170.15",
      "low": "166.75",
      "close": "167.15",
      "average": "167.8213",
      "volume": "295277",
      "turnover": "49558941.61",
      "trades": "1995"
    },
    {
      "date": "2022-09-27",
      "bid": "168.40",
      "ask": "168.70",
      "open": "168.00",
      "high": "170.05",
      "low": "167.20",
      "close": "168.50",
      "average": "168.62",
      "volume": "257398",
      "turnover": "43402515.53",
      "trades": "1574"
    },
    {
      "date": "2022-09-28",
      "bid": "172.55",
      "ask": "172.70",
      "open": "167.20",
      "high": "172.85",
      "low": "165.80",
      "close": "172.50",
      "average": "169.7419",
      "volume": "366241",
      "turnover": "62162318.1",
      "trades": "2344"
    },
    {
      "date": "2022-09-29",
      "bid": "167.45",
      "ask": "167.75",
      "open": "172.50",
      "high": "172.55",
      "low": "166.35",
      "close": "167.45",
      "average": "168.4166",
      "volume": "255261",
      "turnover": "42990313.13",
      "trades": "1551"
    },
    {
      "date": "2022-09-30",
      "bid": "172.10",
      "ask": "172.30",
      "open": "168.05",
      "high": "172.25",
      "low": "167.15",
      "close": "171.55",
      "average": "170.4705",
      "volume": "389372",
      "turnover": "66373392.5",
      "trades": "1724"
    },
    {
      "date": "2022-10-03",
      "bid": "173.30",
      "ask": "173.50",
      "open": "169.60",
      "high": "173.60",
      "low": "167.35",
      "close": "173.60",
      "average": "171.309",
      "volume": "257914",
      "turnover": "44183068.6",
      "trades": "1726"
    },
    {
      "date": "2022-10-04",
      "bid": "179.15",
      "ask": "179.40",
      "open": "176.35",
      "high": "179.75",
      "low": "175.15",
      "close": "179.40",
      "average": "177.9822",
      "volume": "237292",
      "turnover": "42233504.03",
      "trades": "1821"
    },
    {
      "date": "2022-10-05",
      "bid": "177.40",
      "ask": "177.55",
      "open": "179.40",
      "high": "179.90",
      "low": "176.50",
      "close": "177.75",
      "average": "178.332",
      "volume": "230685",
      "turnover": "41139112.2",
      "trades": "1501"
    },
    {
      "date": "2022-10-06",
      "bid": "177.45",
      "ask": "177.60",
      "open": "180.50",
      "high": "180.50",
      "low": "177.20",
      "close": "177.70",
      "average": "178.1684",
      "volume": "140226",
      "turnover": "24984334.6",
      "trades": "898"
    },
    {
      "date": "2022-10-07",
      "bid": "171.85",
      "ask": "172.10",
      "open": "177.70",
      "high": "178.10",
      "low": "171.85",
      "close": "172.00",
      "average": "173.6959",
      "volume": "177600",
      "turnover": "30848614.85",
      "trades": "1073"
    },
    {
      "date": "2022-10-10",
      "bid": "168.95",
      "ask": "169.25",
      "open": "171.00",
      "high": "171.90",
      "low": "168.95",
      "close": "169.35",
      "average": "169.8981",
      "volume": "158235",
      "turnover": "26886072.79",
      "trades": "1105"
    },
    {
      "date": "2022-10-11",
      "bid": "168.85",
      "ask": "168.95",
      "open": "168.00",
      "high": "170.35",
      "low": "167.20",
      "close": "169.00",
      "average": "169.0057",
      "volume": "267863",
      "turnover": "45270176.18",
      "trades": "1547"
    },
    {
      "date": "2022-10-12",
      "bid": "168.10",
      "ask": "168.20",
      "open": "168.75",
      "high": "170.40",
      "low": "167.40",
      "close": "168.30",
      "average": "168.526",
      "volume": "329856",
      "turnover": "55589320.55",
      "trades": "1329"
    },
    {
      "date": "2022-10-13",
      "bid": "171.55",
      "ask": "171.65",
      "open": "167.85",
      "high": "172.15",
      "low": "165.35",
      "close": "171.50",
      "average": "168.9321",
      "volume": "329180",
      "turnover": "55608890.03",
      "trades": "1873"
    },
    {
      "date": "2022-10-14",
      "bid": "170.90",
      "ask": "171.05",
      "open": "175.00",
      "high": "175.00",
      "low": "170.80",
      "close": "171.00",
      "average": "171.8844",
      "volume": "149045",
      "turnover": "25618510.9",
      "trades": "1038"
    },
    {
      "date": "2022-10-17",
      "bid": "175.90",
      "ask": "176.15",
      "open": "171.15",
      "high": "177.20",
      "low": "170.00",
      "close": "176.00",
      "average": "174.9945",
      "volume": "270057",
      "turnover": "47258480",
      "trades": "1619"
    },
    {
      "date": "2022-10-18",
      "bid": "180.70",
      "ask": "180.85",
      "open": "178.00",
      "high": "182.00",
      "low": "177.15",
      "close": "180.55",
      "average": "180.5048",
      "volume": "210156",
      "turnover": "37934063.65",
      "trades": "1638"
    },
    {
      "date": "2022-10-19",
      "bid": "178.70",
      "ask": "178.90",
      "open": "181.45",
      "high": "181.85",
      "low": "178.15",
      "close": "178.30",
      "average": "179.1963",
      "volume": "226033",
      "turnover": "40503314.03",
      "trades": "1091"
    },
    {
      "date": "2022-10-20",
      "bid": "176.75",
      "ask": "177.65",
      "open": "176.50",
      "high": "178.45",
      "low": "173.80",
      "close": "177.50",
      "average": "176.6505",
      "volume": "481329",
      "turnover": "85026880.09",
      "trades": "1862"
    },
    {
      "date": "2022-10-21",
      "bid": "177.00",
      "ask": "177.10",
      "open": "176.05",
      "high": "177.95",
      "low": "174.50",
      "close": "177.50",
      "average": "176.4185",
      "volume": "194875",
      "turnover": "34379802.72",
      "trades": "1372"
    },
    {
      "date": "2022-10-24",
      "bid": "181.05",
      "ask": "181.10",
      "open": "178.85",
      "high": "181.65",
      "low": "177.65",
      "close": "181.65",
      "average": "180.7053",
      "volume": "303556",
      "turnover": "54854168.75",
      "trades": "1889"
    },
    {
      "date": "2022-10-25",
      "bid": "187.55",
      "ask": "187.75",
      "open": "182.25",
      "high": "187.90",
      "low": "181.20",
      "close": "187.35",
      "average": "184.7383",
      "volume": "316966",
      "turnover": "58555185.95",
      "trades": "2149"
    },
    {
      "date": "2022-10-26",
      "bid": "187.40",
      "ask": "187.45",
      "open": "187.35",
      "high": "187.65",
      "low": "184.45",
      "close": "187.60",
      "average": "186.6005",
      "volume": "229289",
      "turnover": "42784856.2",
      "trades": "1815"
    },
    {
      "date": "2022-10-27",
      "bid": "187.25",
      "ask": "187.50",
      "open": "187.00",
      "high": "188.65",
      "low": "186.00",
      "close": "186.85",
      "average": "187.2544",
      "volume": "152006",
      "turnover": "28464047.38",
      "trades": "1645"
    },
    {
      "date": "2022-10-28",
      "bid": "188.35",
      "ask": "188.40",
      "open": "184.90",
      "high": "188.70",
      "low": "184.15",
      "close": "188.30",
      "average": "186.9533",
      "volume": "138678",
      "turnover": "25926251",
      "trades": "1301"
    },
    {
      "date": "2022-10-31",
      "bid": "187.90",
      "ask": "188.10",
      "open": "189.20",
      "high": "189.20",
      "low": "186.40",
      "close": "187.90",
      "average": "187.795",
      "volume": "260776",
      "turnover": "48972139.2",
      "trades": "1448"
    },
    {
      "date": "2022-11-01",
      "bid": "187.75",
      "ask": "188.00",
      "open": "188.65",
      "high": "191.00",
      "low": "187.60",
      "close": "188.35",
      "average": "188.882",
      "volume": "210065",
      "turnover": "39678603.31",
      "trades": "1528"
    },
    {
      "date": "2022-11-02",
      "bid": "186.60",
      "ask": "186.85",
      "open": "189.05",
      "high": "189.10",
      "low": "186.45",
      "close": "186.80",
      "average": "187.3003",
      "volume": "153824",
      "turnover": "28811084.33",
      "trades": "1242"
    },
    {
      "date": "2022-11-03",
      "bid": "184.90",
      "ask": "185.00",
      "open": "185.25",
      "high": "186.60",
      "low": "184.45",
      "close": "184.95",
      "average": "185.2088",
      "volume": "242264",
      "turnover": "44869321.45",
      "trades": "1700"
    },
    {
      "date": "2022-11-04",
      "bid": "187.40",
      "ask": "187.50",
      "open": "184.95",
      "high": "187.50",
      "low": "184.35",
      "close": "187.50",
      "average": "186.6313",
      "volume": "108528",
      "turnover": "20254698.5",
      "trades": "743"
    },
    {
      "date": "2022-11-07",
      "bid": "187.40",
      "ask": "187.50",
      "open": "187.50",
      "high": "189.10",
      "low": "186.45",
      "close": "187.90",
      "average": "187.9324",
      "volume": "133026",
      "turnover": "24999637.7",
      "trades": "1061"
    },
    {
      "date": "2022-11-08",
      "bid": "192.10",
      "ask": "192.20",
      "open": "187.90",
      "high": "192.30",
      "low": "187.40",
      "close": "191.85",
      "average": "190.2789",
      "volume": "188862",
      "turnover": "35936448.54",
      "trades": "1301"
    },
    {
      "date": "2022-11-09",
      "bid": "191.30",
      "ask": "191.55",
      "open": "191.40",
      "high": "192.50",
      "low": "190.50",
      "close": "191.70",
      "average": "191.6008",
      "volume": "203201",
      "turnover": "38933301.78",
      "trades": "1508"
    },
    {
      "date": "2022-11-10",
      "bid": "201.40",
      "ask": "201.60",
      "open": "190.25",
      "high": "201.60",
      "low": "189.25",
      "close": "201.60",
      "average": "197.3052",
      "volume": "260216",
      "turnover": "51239947.71",
      "trades": "1892"
    },
    {
      "date": "2022-11-11",
      "bid": "202.90",
      "ask": "203.00",
      "open": "203.00",
      "high": "203.90",
      "low": "199.95",
      "close": "202.60",
      "average": "201.9724",
      "volume": "273575",
      "turnover": "55254593.35",
      "trades": "2123"
    },
    {
      "date": "2022-11-14",
      "bid": "201.30",
      "ask": "201.60",
      "open": "202.60",
      "high": "203.00",
      "low": "200.00",
      "close": "201.00",
      "average": "201.3271",
      "volume": "230250",
      "turnover": "46354258.8",
      "trades": "1806"
    },
    {
      "date": "2022-11-15",
      "bid": "200.90",
      "ask": "201.20",
      "open": "201.60",
      "high": "202.70",
      "low": "198.25",
      "close": "200.80",
      "average": "200.7331",
      "volume": "186722",
      "turnover": "37481130.2",
      "trades": "1321"
    },
    {
      "date": "2022-11-16",
      "bid": "196.00",
      "ask": "198.15",
      "open": "201.30",
      "high": "201.80",
      "low": "196.70",
      "close": "196.70",
      "average": "198.3649",
      "volume": "149955",
      "turnover": "29745549.08",
      "trades": "1484"
    },
    {
      "date": "2022-11-17",
      "bid": "196.95",
      "ask": "197.00",
      "open": "197.65",
      "high": "199.65",
      "low": "195.95",
      "close": "197.20",
      "average": "197.4043",
      "volume": "171196",
      "turnover": "33794994.95",
      "trades": "1353"
    },
    {
      "date": "2022-11-18",
      "bid": "198.40",
      "ask": "198.55",
      "open": "197.70",
      "high": "200.80",
      "low": "197.45",
      "close": "199.00",
      "average": "199.0375",
      "volume": "175384",
      "turnover": "34909963.35",
      "trades": "985"
    },
    {
      "date": "2022-11-21",
      "bid": "196.65",
      "ask": "196.70",
      "open": "199.00",
      "high": "199.00",
      "low": "195.05",
      "close": "196.60",
      "average": "196.6635",
      "volume": "278608",
      "turnover": "54792157.25",
      "trades": "2093"
    },
    {
      "date": "2022-11-22",
      "bid": "199.85",
      "ask": "199.95",
      "open": "197.65",
      "high": "199.95",
      "low": "196.70",
      "close": "199.55",
      "average": "198.9675",
      "volume": "211604",
      "turnover": "42102224.4",
      "trades": "1379"
    },
    {
      "date": "2022-11-23",
      "bid": "201.00",
      "ask": "201.10",
      "open": "200.00",
      "high": "201.60",
      "low": "199.80",
      "close": "201.40",
      "average": "201.052",
      "volume": "170076",
      "turnover": "34193942.85",
      "trades": "1066"
    },
    {
      "date": "2022-11-24",
      "bid": "202.30",
      "ask": "202.40",
      "open": "201.60",
      "high": "203.70",
      "low": "200.70",
      "close": "202.10",
      "average": "202.4262",
      "volume": "177232",
      "turnover": "35875805.15",
      "trades": "1261"
    },
    {
      "date": "2022-11-25",
      "bid": "203.60",
      "ask": "203.80",
      "open": "203.40",
      "high": "203.90",
      "low": "202.00",
      "close": "203.90",
      "average": "203.4337",
      "volume": "168320",
      "turnover": "34242039.75",
      "trades": "1284"
    },
    {
      "date": "2022-11-28",
      "bid": "201.90",
      "ask": "202.00",
      "open": "203.10",
      "high": "203.30",
      "low": "200.60",
      "close": "201.70",
      "average": "201.8598",
      "volume": "177568",
      "turnover": "35844094.79",
      "trades": "1604"
    },
    {
      "date": "2022-11-29",
      "bid": "198.40",
      "ask": "198.55",
      "open": "202.00",
      "high": "202.40",
      "low": "198.45",
      "close": "198.55",
      "average": "199.8151",
      "volume": "206162",
      "turnover": "41197062.7",
      "trades": "1405"
    },
    {
      "date": "2022-11-30",
      "bid": "198.00",
      "ask": "198.25",
      "open": "199.10",
      "high": "202.50",
      "low": "198.00",
      "close": "199.95",
      "average": "199.9755",
      "volume": "2810386",
      "turnover": "562009470.45",
      "trades": "1982"
    },
    {
      "date": "2022-12-01",
      "bid": "200.10",
      "ask": "200.30",
      "open": "203.00",
      "high": "204.50",
      "low": "199.65",
      "close": "200.20",
      "average": "201.6943",
      "volume": "260226",
      "turnover": "52486207.15",
      "trades": "1418"
    },
    {
      "date": "2022-12-02",
      "bid": "199.85",
      "ask": "199.95",
      "open": "199.35",
      "high": "201.00",
      "low": "197.70",
      "close": "199.80",
      "average": "199.5427",
      "volume": "294212",
      "turnover": "58708340.4",
      "trades": "1779"
    },
    {
      "date": "2022-12-05",
      "bid": "201.90",
      "ask": "202.00",
      "open": "199.80",
      "high": "202.70",
      "low": "199.15",
      "close": "202.20",
      "average": "201.2831",
      "volume": "284994",
      "turnover": "57365472.05",
      "trades": "2328"
    },
    {
      "date": "2022-12-06",
      "bid": "199.40",
      "ask": "199.55",
      "open": "201.60",
      "high": "203.50",
      "low": "199.30",
      "close": "199.75",
      "average": "201.1932",
      "volume": "340379",
      "turnover": "68481938.8",
      "trades": "2217"
    },
    {
      "date": "2022-12-07",
      "bid": "198.65",
      "ask": "198.80",
      "open": "199.35",
      "high": "199.75",
      "low": "197.00",
      "close": "197.90",
      "average": "198.2246",
      "volume": "236403",
      "turnover": "46861849.34",
      "trades": "1898"
    },
    {
      "date": "2022-12-08",
      "bid": "197.25",
      "ask": "197.60",
      "open": "197.95",
      "high": "199.80",
      "low": "196.35",
      "close": "197.20",
      "average": "197.5384",
      "volume": "241368",
      "turnover": "47680552.97",
      "trades": "1477"
    },
    {
      "date": "2022-12-09",
      "bid": "200.90",
      "ask": "201.00",
      "open": "197.70",
      "high": "201.40",
      "low": "197.70",
      "close": "200.70",
      "average": "199.9974",
      "volume": "301611",
      "turnover": "60321334.05",
      "trades": "1789"
    },
    {
      "date": "2022-12-12",
      "bid": "200.90",
      "ask": "201.00",
      "open": "199.30",
      "high": "201.00",
      "low": "198.75",
      "close": "200.40",
      "average": "200.1612",
      "volume": "186980",
      "turnover": "37426146.25",
      "trades": "1274"
    },
    {
      "date": "2022-12-13",
      "bid": "205.20",
      "ask": "205.40",
      "open": "201.60",
      "high": "208.90",
      "low": "200.20",
      "close": "204.60",
      "average": "204.2552",
      "volume": "273111",
      "turnover": "55790761.7",
      "trades": "2181"
    },
    {
      "date": "2022-12-14",
      "bid": "205.90",
      "ask": "206.10",
      "open": "204.60",
      "high": "207.00",
      "low": "202.80",
      "close": "205.70",
      "average": "205.1439",
      "volume": "226010",
      "turnover": "46364573.4",
      "trades": "1249"
    },
    {
      "date": "2022-12-15",
      "bid": "201.80",
      "ask": "202.00",
      "open": "203.80",
      "high": "204.40",
      "low": "201.10",
      "close": "201.70",
      "average": "202.2142",
      "volume": "400219",
      "turnover": "80877485.4",
      "trades": "1373"
    },
    {
      "date": "2022-12-16",
      "bid": "196.50",
      "ask": "196.65",
      "open": "201.00",
      "high": "202.60",
      "low": "195.90",
      "close": "195.90",
      "average": "197.1755",
      "volume": "707327",
      "turnover": "139467549.93",
      "trades": "2661"
    },
    {
      "date": "2022-12-19",
      "bid": "195.90",
      "ask": "196.05",
      "open": "196.30",
      "high": "197.50",
      "low": "195.05",
      "close": "195.55",
      "average": "195.7771",
      "volume": "211584",
      "turnover": "41423341.58",
      "trades": "1027"
    },
    {
      "date": "2022-12-20",
      "bid": "193.80",
      "ask": "193.90",
      "open": "194.65",
      "high": "195.35",
      "low": "193.35",
      "close": "193.75",
      "average": "194.0768",
      "volume": "276615",
      "turnover": "53689431.27",
      "trades": "1217"
    },
    {
      "date": "2022-12-21",
      "bid": "196.10",
      "ask": "196.30",
      "open": "194.70",
      "high": "196.45",
      "low": "194.05",
      "close": "196.15",
      "average": "195.5904",
      "volume": "241045",
      "turnover": "47141819.71",
      "trades": "1601"
    },
    {
      "date": "2022-12-22",
      "bid": "192.75",
      "ask": "193.00",
      "open": "196.35",
      "high": "197.80",
      "low": "192.75",
      "close": "193.35",
      "average": "195.0901",
      "volume": "436865",
      "turnover": "85228120.95",
      "trades": "2143"
    },
    {
      "date": "2022-12-23",
      "bid": "194.60",
      "ask": "194.75",
      "open": "194.00",
      "high": "196.10",
      "low": "193.70",
      "close": "194.50",
      "average": "194.972",
      "volume": "206708",
      "turnover": "40303574.75",
      "trades": "1518"
    },
    {
      "date": "2022-12-27",
      "bid": "196.15",
      "ask": "196.25",
      "open": "195.80",
      "high": "197.60",
      "low": "195.75",
      "close": "195.85",
      "average": "196.3835",
      "volume": "129479",
      "turnover": "25427539.2",
      "trades": "1354"
    },
    {
      "date": "2022-12-28",
      "bid": "194.60",
      "ask": "194.85",
      "open": "195.90",
      "high": "196.95",
      "low": "194.65",
      "close": "194.95",
      "average": "195.4608",
      "volume": "161399",
      "turnover": "31547167.15",
      "trades": "1211"
    },
    {
      "date": "2022-12-29",
      "bid": "197.10",
      "ask": "197.35",
      "open": "194.75",
      "high": "197.45",
      "low": "193.90",
      "close": "197.45",
      "average": "196.2721",
      "volume": "117692",
      "turnover": "23099651.95",
      "trades": "942"
    },
    {
      "date": "2022-12-30",
      "bid": "194.05",
      "ask": "194.20",
      "open": "196.60",
      "high": "197.10",
      "low": "193.85",
      "close": "193.85",
      "average": "194.936",
      "volume": "159669",
      "turnover": "31125362.25",
      "trades": "1026"
    },
    {
      "date": "2023-01-02",
      "bid": "195.80",
      "ask": "195.85",
      "open": "195.05",
      "high": "195.95",
      "low": "193.60",
      "close": "195.95",
      "average": "194.7366",
      "volume": "117893",
      "turnover": "22960165.4",
      "trades": "1445"
    },
    {
      "date": "2023-01-03",
      "bid": "197.55",
      "ask": "197.65",
      "open": "195.95",
      "high": "199.60",
      "low": "195.95",
      "close": "197.55",
      "average": "197.7478",
      "volume": "189125",
      "turnover": "37399016.33",
      "trades": "1307"
    },
    {
      "date": "2023-01-04",
      "bid": "199.75",
      "ask": "199.90",
      "open": "197.70",
      "high": "200.00",
      "low": "197.70",
      "close": "199.75",
      "average": "199.3002",
      "volume": "131765",
      "turnover": "26260427.93",
      "trades": "986"
    },
    {
      "date": "2023-01-05",
      "bid": "199.15",
      "ask": "199.30",
      "open": "199.45",
      "high": "200.20",
      "low": "198.85",
      "close": "199.50",
      "average": "199.5313",
      "volume": "110950",
      "turnover": "22138082.4",
      "trades": "715"
    },
    {
      "date": "2023-01-09",
      "bid": "202.60",
      "ask": "202.80",
      "open": "201.10",
      "high": "203.50",
      "low": "200.60",
      "close": "202.50",
      "average": "202.2733",
      "volume": "337909",
      "turnover": "68349448.09",
      "trades": "1796"
    },
    {
      "date": "2023-01-10",
      "bid": "200.90",
      "ask": "201.00",
      "open": "200.70",
      "high": "201.90",
      "low": "199.15",
      "close": "200.60",
      "average": "200.4059",
      "volume": "196867",
      "turnover": "39454098.97",
      "trades": "1536"
    },
    {
      "date": "2023-01-11",
      "bid": "207.40",
      "ask": "207.80",
      "open": "201.60",
      "high": "208.60",
      "low": "201.60",
      "close": "207.40",
      "average": "206.6398",
      "volume": "253574",
      "turnover": "52403218.6",
      "trades": "1678"
    },
    {
      "date": "2023-01-12",
      "bid": "210.60",
      "ask": "210.90",
      "open": "208.20",
      "high": "211.40",
      "low": "207.00",
      "close": "210.20",
      "average": "209.4981",
      "volume": "198407",
      "turnover": "41565124.45",
      "trades": "1475"
    },
    {
      "date": "2023-01-13",
      "bid": "209.40",
      "ask": "209.60",
      "open": "210.30",
      "high": "211.50",
      "low": "208.00",
      "close": "209.30",
      "average": "209.6525",
      "volume": "176719",
      "turnover": "37050380",
      "trades": "1284"
    },
    {
      "date": "2023-01-16",
      "bid": "210.80",
      "ask": "211.10",
      "open": "209.60",
      "high": "211.50",
      "low": "208.60",
      "close": "210.90",
      "average": "210.1988",
      "volume": "121726",
      "turnover": "25586099.5",
      "trades": "1189"
    },
    {
      "date": "2023-01-17",
      "bid": "208.40",
      "ask": "208.60",
      "open": "211.00",
      "high": "211.60",
      "low": "208.20",
      "close": "208.20",
      "average": "208.9629",
      "volume": "193581",
      "turnover": "40451355.5",
      "trades": "1239"
    },
    {
      "date": "2023-01-18",
      "bid": "207.40",
      "ask": "207.70",
      "open": "208.80",
      "high": "209.80",
      "low": "206.80",
      "close": "207.60",
      "average": "207.8455",
      "volume": "193709",
      "turnover": "40260841.75",
      "trades": "1390"
    },
    {
      "date": "2023-01-19",
      "bid": "203.10",
      "ask": "203.60",
      "open": "206.30",
      "high": "206.50",
      "low": "202.90",
      "close": "202.90",
      "average": "203.8943",
      "volume": "344532",
      "turnover": "70248810.65",
      "trades": "1360"
    },
    {
      "date": "2023-01-20",
      "bid": "204.00",
      "ask": "204.20",
      "open": "206.00",
      "high": "206.90",
      "low": "202.00",
      "close": "204.00",
      "average": "204.0531",
      "volume": "226479",
      "turnover": "46213611.55",
      "trades": "1772"
    },
    {
      "date": "2023-01-23",
      "bid": "207.70",
      "ask": "207.90",
      "open": "205.00",
      "high": "207.90",
      "low": "205.00",
      "close": "207.50",
      "average": "206.4935",
      "volume": "167647",
      "turnover": "34617918.9",
      "trades": "1064"
    },
    {
      "date": "2023-01-24",
      "bid": "207.40",
      "ask": "207.60",
      "open": "207.50",
      "high": "208.50",
      "low": "206.80",
      "close": "207.20",
      "average": "207.4103",
      "volume": "186496",
      "turnover": "38682949.35",
      "trades": "1220"
    },
    {
      "date": "2023-01-25",
      "bid": "205.10",
      "ask": "205.30",
      "open": "207.20",
      "high": "207.20",
      "low": "204.40",
      "close": "205.10",
      "average": "205.502",
      "volume": "126429",
      "turnover": "25981406.3",
      "trades": "1300"
    },
    {
      "date": "2023-01-26",
      "bid": "207.20",
      "ask": "207.40",
      "open": "206.90",
      "high": "208.60",
      "low": "205.70",
      "close": "207.20",
      "average": "207.0744",
      "volume": "239224",
      "turnover": "49537144.4",
      "trades": "1298"
    },
    {
      "date": "2023-01-27",
      "bid": "208.50",
      "ask": "208.70",
      "open": "207.80",
      "high": "208.90",
      "low": "206.70",
      "close": "208.70",
      "average": "208.2017",
      "volume": "199778",
      "turnover": "41594324.1",
      "trades": "1569"
    },
    {
      "date": "2023-01-30",
      "bid": "207.70",
      "ask": "208.00",
      "open": "208.70",
      "high": "208.70",
      "low": "206.70",
      "close": "207.60",
      "average": "207.6743",
      "volume": "177061",
      "turnover": "36770574.04",
      "trades": "1528"
    },
    {
      "date": "2023-01-31",
      "bid": "207.60",
      "ask": "207.70",
      "open": "206.80",
      "high": "208.50",
      "low": "206.10",
      "close": "207.90",
      "average": "207.6257",
      "volume": "325879",
      "turnover": "67660698.25",
      "trades": "2620"
    },
    {
      "date": "2023-02-01",
      "bid": "205.70",
      "ask": "206.20",
      "open": "208.00",
      "high": "209.70",
      "low": "205.70",
      "close": "206.20",
      "average": "206.8641",
      "volume": "297388",
      "turnover": "61520141.3",
      "trades": "1604"
    },
    {
      "date": "2023-02-02",
      "bid": "215.80",
      "ask": "216.10",
      "open": "207.40",
      "high": "216.30",
      "low": "207.30",
      "close": "216.30",
      "average": "213.3252",
      "volume": "274781",
      "turnover": "58611768.6",
      "trades": "1572"
    },
    {
      "date": "2023-02-03",
      "bid": "215.00",
      "ask": "215.30",
      "open": "214.80",
      "high": "215.50",
      "low": "212.40",
      "close": "215.20",
      "average": "214.2429",
      "volume": "218625",
      "turnover": "46838834.55",
      "trades": "1420"
    },
    {
      "date": "2023-02-06",
      "bid": "210.60",
      "ask": "210.80",
      "open": "214.50",
      "high": "214.50",
      "low": "209.80",
      "close": "210.70",
      "average": "211.5878",
      "volume": "154529",
      "turnover": "32696456.8",
      "trades": "1381"
    },
    {
      "date": "2023-02-07",
      "bid": "209.50",
      "ask": "209.60",
      "open": "211.00",
      "high": "211.20",
      "low": "208.40",
      "close": "209.70",
      "average": "209.6422",
      "volume": "141140",
      "turnover": "29588699.9",
      "trades": "985"
    },
    {
      "date": "2023-02-08",
      "bid": "210.50",
      "ask": "210.70",
      "open": "210.70",
      "high": "211.50",
      "low": "209.90",
      "close": "210.10",
      "average": "210.3222",
      "volume": "230021",
      "turnover": "48378443.45",
      "trades": "1091"
    },
    {
      "date": "2023-02-09",
      "bid": "208.80",
      "ask": "209.10",
      "open": "211.40",
      "high": "211.70",
      "low": "208.10",
      "close": "208.80",
      "average": "209.534",
      "volume": "222173",
      "turnover": "46552732.65",
      "trades": "1016"
    },
    {
      "date": "2023-02-10",
      "bid": "206.60",
      "ask": "206.70",
      "open": "208.00",
      "high": "209.40",
      "low": "204.70",
      "close": "206.60",
      "average": "206.8046",
      "volume": "178080",
      "turnover": "36828779.7",
      "trades": "1189"
    },
    {
      "date": "2023-02-13",
      "bid": "209.00",
      "ask": "209.30",
      "open": "207.60",
      "high": "209.00",
      "low": "207.00",
      "close": "208.90",
      "average": "208.2717",
      "volume": "132914",
      "turnover": "27682217.6",
      "trades": "959"
    },
    {
      "date": "2023-02-14",
      "bid": "208.60",
      "ask": "208.90",
      "open": "209.60",
      "high": "211.10",
      "low": "207.90",
      "close": "208.50",
      "average": "209.3233",
      "volume": "162684",
      "turnover": "34055362.4",
      "trades": "900"
    },
    {
      "date": "2023-02-15",
      "bid": "210.00",
      "ask": "210.20",
      "open": "207.80",
      "high": "210.40",
      "low": "206.30",
      "close": "210.40",
      "average": "208.8191",
      "volume": "163420",
      "turnover": "34122933.54",
      "trades": "1008"
    },
    {
      "date": "2023-02-16",
      "bid": "210.30",
      "ask": "210.60",
      "open": "210.40",
      "high": "212.50",
      "low": "208.30",
      "close": "210.70",
      "average": "210.5706",
      "volume": "407340",
      "turnover": "85773842.4",
      "trades": "1146"
    },
    {
      "date": "2023-02-17",
      "bid": "207.80",
      "ask": "207.90",
      "open": "209.50",
      "high": "212.20",
      "low": "207.10",
      "close": "208.10",
      "average": "208.6896",
      "volume": "449869",
      "turnover": "93880564.6",
      "trades": "2192"
    },
    {
      "date": "2023-02-20",
      "bid": "207.20",
      "ask": "207.30",
      "open": "208.80",
      "high": "209.10",
      "low": "206.80",
      "close": "207.10",
      "average": "207.6975",
      "volume": "128857",
      "turnover": "26762968.95",
      "trades": "1049"
    },
    {
      "date": "2023-02-21",
      "bid": "204.80",
      "ask": "204.90",
      "open": "206.80",
      "high": "207.10",
      "low": "203.90",
      "close": "204.70",
      "average": "204.9014",
      "volume": "258072",
      "turnover": "52885142.6",
      "trades": "1220"
    },
    {
      "date": "2023-02-22",
      "bid": "204.70",
      "ask": "204.80",
      "open": "205.00",
      "high": "205.00",
      "low": "202.20",
      "close": "204.80",
      "average": "203.9295",
      "volume": "183708",
      "turnover": "37458728.6",
      "trades": "1199"
    },
    {
      "date": "2023-02-23",
      "bid": "205.90",
      "ask": "206.00",
      "open": "204.80",
      "high": "206.80",
      "low": "204.80",
      "close": "205.80",
      "average": "205.8428",
      "volume": "176216",
      "turnover": "36272957.95",
      "trades": "1119"
    },
    {
      "date": "2023-02-24",
      "bid": "204.70",
      "ask": "204.90",
      "open": "206.00",
      "high": "207.70",
      "low": "204.00",
      "close": "204.90",
      "average": "205.4131",
      "volume": "183630",
      "turnover": "37719999.2",
      "trades": "1667"
    },
    {
      "date": "2023-02-27",
      "bid": "207.70",
      "ask": "207.90",
      "open": "205.10",
      "high": "208.40",
      "low": "205.10",
      "close": "207.70",
      "average": "207.2542",
      "volume": "139155",
      "turnover": "28840456.1",
      "trades": "1372"
    },
    {
      "date": "2023-02-28",
      "bid": "208.80",
      "ask": "209.00",
      "open": "207.50",
      "high": "215.00",
      "low": "205.90",
      "close": "215.00",
      "average": "214.5682",
      "volume": "1892378",
      "turnover": "406039685.4",
      "trades": "1774"
    },
    {
      "date": "2023-03-01",
      "bid": "208.20",
      "ask": "208.40",
      "open": "212.00",
      "high": "213.30",
      "low": "208.20",
      "close": "209.00",
      "average": "210.6274",
      "volume": "684636",
      "turnover": "144269114.25",
      "trades": "5140"
    },
    {
      "date": "2023-03-02",
      "bid": "209.30",
      "ask": "209.40",
      "open": "208.20",
      "high": "209.80",
      "low": "207.00",
      "close": "209.60",
      "average": "209.0457",
      "volume": "156025",
      "turnover": "32617313.1",
      "trades": "1109"
    },
    {
      "date": "2023-03-03",
      "bid": "212.70",
      "ask": "212.90",
      "open": "210.10",
      "high": "213.60",
      "low": "210.10",
      "close": "213.00",
      "average": "212.4275",
      "volume": "164812",
      "turnover": "35010521.15",
      "trades": "979"
    },
    {
      "date": "2023-03-06",
      "bid": "214.20",
      "ask": "214.30",
      "open": "213.80",
      "high": "215.00",
      "low": "212.80",
      "close": "214.30",
      "average": "214.1605",
      "volume": "226511",
      "turnover": "48509919.75",
      "trades": "1287"
    },
    {
      "date": "2023-03-07",
      "bid": "211.00",
      "ask": "211.20",
      "open": "214.30",
      "high": "215.30",
      "low": "210.90",
      "close": "211.50",
      "average": "213.0707",
      "volume": "186401",
      "turnover": "39725486.75",
      "trades": "1253"
    },
    {
      "date": "2023-03-08",
      "bid": "210.70",
      "ask": "211.00",
      "open": "210.70",
      "high": "211.70",
      "low": "210.50",
      "close": "210.70",
      "average": "210.8752",
      "volume": "147247",
      "turnover": "31050792.85",
      "trades": "944"
    },
    {
      "date": "2023-03-09",
      "bid": "210.90",
      "ask": "211.00",
      "open": "210.70",
      "high": "212.20",
      "low": "208.60",
      "close": "210.90",
      "average": "210.523",
      "volume": "297204",
      "turnover": "62570234.5",
      "trades": "1312"
    },
    {
      "date": "2023-03-10",
      "bid": "207.10",
      "ask": "207.40",
      "open": "207.60",
      "high": "208.60",
      "low": "206.10",
      "close": "207.50",
      "average": "207.1589",
      "volume": "250913",
      "turnover": "51977053.65",
      "trades": "1515"
    },
    {
      "date": "2023-03-13",
      "bid": "204.70",
      "ask": "204.90",
      "open": "207.50",
      "high": "207.80",
      "low": "200.90",
      "close": "205.40",
      "average": "204.1618",
      "volume": "351968",
      "turnover": "71836923",
      "trades": "2271"
    },
    {
      "date": "2023-03-14",
      "bid": "208.70",
      "ask": "208.80",
      "open": "204.70",
      "high": "209.70",
      "low": "203.70",
      "close": "208.50",
      "average": "207.3777",
      "volume": "362991",
      "turnover": "75256824.4",
      "trades": "1624"
    },
    {
      "date": "2023-03-15",
      "bid": "201.10",
      "ask": "201.30",
      "open": "208.00",
      "high": "208.30",
      "low": "200.30",
      "close": "200.60",
      "average": "202.5583",
      "volume": "409378",
      "turnover": "82925568.8",
      "trades": "1927"
    },
    {
      "date": "2023-03-16",
      "bid": "203.10",
      "ask": "203.40",
      "open": "202.30",
      "high": "204.20",
      "low": "199.50",
      "close": "203.70",
      "average": "202.8253",
      "volume": "347492",
      "turnover": "70480251",
      "trades": "1525"
    },
    {
      "date": "2023-03-17",
      "bid": "197.80",
      "ask": "198.05",
      "open": "204.10",
      "high": "204.90",
      "low": "195.55",
      "close": "196.90",
      "average": "197.3108",
      "volume": "876809",
      "turnover": "173008707.84",
      "trades": "1790"
    },
    {
      "date": "2023-03-20",
      "bid": "199.95",
      "ask": "200.10",
      "open": "195.70",
      "high": "200.60",
      "low": "193.30",
      "close": "200.30",
      "average": "198.5477",
      "volume": "306771",
      "turnover": "60909192.83",
      "trades": "1774"
    },
    {
      "date": "2023-03-21",
      "bid": "204.40",
      "ask": "204.70",
      "open": "202.60",
      "high": "205.20",
      "low": "201.80",
      "close": "204.70",
      "average": "204.2522",
      "volume": "246560",
      "turnover": "50360419.8",
      "trades": "1025"
    },
    {
      "date": "2023-03-22",
      "bid": "204.80",
      "ask": "204.90",
      "open": "204.80",
      "high": "206.20",
      "low": "204.50",
      "close": "205.20",
      "average": "205.1833",
      "volume": "230941",
      "turnover": "47385376.65",
      "trades": "737"
    },
    {
      "date": "2023-03-23",
      "bid": "205.40",
      "ask": "205.60",
      "open": "205.20",
      "high": "205.50",
      "low": "202.10",
      "close": "205.50",
      "average": "204.9551",
      "volume": "214422",
      "turnover": "43946840",
      "trades": "793"
    },
    {
      "date": "2023-03-24",
      "bid": "203.70",
      "ask": "204.00",
      "open": "206.00",
      "high": "208.90",
      "low": "202.90",
      "close": "204.00",
      "average": "204.7482",
      "volume": "249122",
      "turnover": "51006799.45",
      "trades": "1488"
    },
    {
      "date": "2023-03-27",
      "bid": "207.70",
      "ask": "208.00",
      "open": "205.60",
      "high": "210.60",
      "low": "205.60",
      "close": "207.70",
      "average": "207.9987",
      "volume": "302947",
      "turnover": "63018029.15",
      "trades": "1493"
    },
    {
      "date": "2023-03-28",
      "bid": "205.70",
      "ask": "205.90",
      "open": "208.70",
      "high": "209.60",
      "low": "205.60",
      "close": "205.90",
      "average": "207.0112",
      "volume": "207016",
      "turnover": "42854657.2",
      "trades": "1121"
    },
    {
      "date": "2023-03-29",
      "bid": "208.00",
      "ask": "208.20",
      "open": "208.20",
      "high": "209.30",
      "low": "207.40",
      "close": "208.20",
      "average": "208.3426",
      "volume": "260019",
      "turnover": "54173606.55",
      "trades": "1207"
    },
    {
      "date": "2023-03-30",
      "bid": "209.70",
      "ask": "210.00",
      "open": "208.60",
      "high": "212.10",
      "low": "208.40",
      "close": "210.00",
      "average": "210.183",
      "volume": "426878",
      "turnover": "89723129.9",
      "trades": "1610"
    },
    {
      "date": "2023-03-31",
      "bid": "211.10",
      "ask": "211.40",
      "open": "210.00",
      "high": "212.40",
      "low": "209.30",
      "close": "211.20",
      "average": "211.03",
      "volume": "450444",
      "turnover": "95052534.7",
      "trades": "1584"
    },
    {
      "date": "2023-04-03",
      "bid": "211.50",
      "ask": "211.60",
      "open": "211.20",
      "high": "212.20",
      "low": "210.60",
      "close": "211.40",
      "average": "211.3291",
      "volume": "312468",
      "turnover": "66033579.1",
      "trades": "1500"
    },
    {
      "date": "2023-04-04",
      "bid": "213.40",
      "ask": "213.50",
      "open": "211.40",
      "high": "214.50",
      "low": "211.40",
      "close": "213.70",
      "average": "213.591",
      "volume": "282331",
      "turnover": "60303655.1",
      "trades": "1245"
    },
    {
      "date": "2023-04-05",
      "bid": "213.20",
      "ask": "213.30",
      "open": "213.70",
      "high": "214.00",
      "low": "212.30",
      "close": "213.70",
      "average": "213.3671",
      "volume": "177902",
      "turnover": "37958243.15",
      "trades": "1146"
    },
    {
      "date": "2023-04-06",
      "bid": "215.10",
      "ask": "215.30",
      "open": "214.00",
      "high": "215.80",
      "low": "213.40",
      "close": "215.80",
      "average": "215.0442",
      "volume": "99536",
      "turnover": "21404624.2",
      "trades": "794"
    },
    {
      "date": "2023-04-11",
      "bid": "217.50",
      "ask": "217.80",
      "open": "217.30",
      "high": "217.90",
      "low": "216.20",
      "close": "217.50",
      "average": "217.2713",
      "volume": "226715",
      "turnover": "49256392.65",
      "trades": "1374"
    },
    {
      "date": "2023-04-12",
      "bid": "215.70",
      "ask": "216.10",
      "open": "217.50",
      "high": "219.90",
      "low": "215.30",
      "close": "215.70",
      "average": "216.9118",
      "volume": "309406",
      "turnover": "67131495.25",
      "trades": "1496"
    },
    {
      "date": "2023-04-13",
      "bid": "215.70",
      "ask": "215.90",
      "open": "216.30",
      "high": "217.10",
      "low": "214.20",
      "close": "215.80",
      "average": "215.6197",
      "volume": "176590",
      "turnover": "38074278",
      "trades": "1300"
    },
    {
      "date": "2023-04-14",
      "bid": "217.00",
      "ask": "217.10",
      "open": "216.50",
      "high": "218.40",
      "low": "216.50",
      "close": "217.20",
      "average": "217.2134",
      "volume": "120041",
      "turnover": "26074512.9",
      "trades": "897"
    },
    {
      "date": "2023-04-17",
      "bid": "213.70",
      "ask": "213.90",
      "open": "217.70",
      "high": "218.10",
      "low": "213.60",
      "close": "213.90",
      "average": "215.0205",
      "volume": "386916",
      "turnover": "83098059.44",
      "trades": "1213"
    },
    {
      "date": "2023-04-18",
      "bid": "217.40",
      "ask": "217.60",
      "open": "214.00",
      "high": "217.70",
      "low": "214.00",
      "close": "217.10",
      "average": "216.5602",
      "volume": "319413",
      "turnover": "69157607.84",
      "trades": "1298"
    },
    {
      "date": "2023-04-19",
      "bid": "216.70",
      "ask": "216.90",
      "open": "217.00",
      "high": "217.60",
      "low": "215.80",
      "close": "216.70",
      "average": "216.7573",
      "volume": "159754",
      "turnover": "34627686.6",
      "trades": "853"
    },
    {
      "date": "2023-04-20",
      "bid": "216.50",
      "ask": "216.70",
      "open": "216.60",
      "high": "217.20",
      "low": "215.40",
      "close": "216.90",
      "average": "216.6571",
      "volume": "239979",
      "turnover": "51990742",
      "trades": "1062"
    },
    {
      "date": "2023-04-21",
      "bid": "218.60",
      "ask": "218.90",
      "open": "216.90",
      "high": "219.00",
      "low": "216.10",
      "close": "218.40",
      "average": "217.7249",
      "volume": "201964",
      "turnover": "43969582.65",
      "trades": "1169"
    },
    {
      "date": "2023-04-24",
      "bid": "222.10",
      "ask": "222.20",
      "open": "219.10",
      "high": "224.00",
      "low": "219.00",
      "close": "222.70",
      "average": "222.7916",
      "volume": "431810",
      "turnover": "96204162.8",
      "trades": "2052"
    },
    {
      "date": "2023-04-25",
      "bid": "223.80",
      "ask": "224.00",
      "open": "222.70",
      "high": "224.70",
      "low": "222.30",
      "close": "223.90",
      "average": "223.8448",
      "volume": "279059",
      "turnover": "62468320.15",
      "trades": "2089"
    },
    {
      "date": "2023-04-26",
      "bid": "222.90",
      "ask": "223.20",
      "open": "224.00",
      "high": "224.00",
      "low": "221.90",
      "close": "223.40",
      "average": "223.2279",
      "volume": "427339",
      "turnover": "95419864.7",
      "trades": "1537"
    },
    {
      "date": "2023-04-27",
      "bid": "225.00",
      "ask": "225.20",
      "open": "223.80",
      "high": "225.80",
      "low": "223.30",
      "close": "225.20",
      "average": "224.876",
      "volume": "208931",
      "turnover": "46983563.4",
      "trades": "1243"
    },
    {
      "date": "2023-04-28",
      "bid": "223.70",
      "ask": "224.00",
      "open": "226.10",
      "high": "227.00",
      "low": "222.30",
      "close": "224.40",
      "average": "224.2137",
      "volume": "506555",
      "turnover": "113567029.65",
      "trades": "2662"
    },
    {
      "date": "2023-05-02",
      "bid": "222.10",
      "ask": "222.30",
      "open": "224.40",
      "high": "224.50",
      "low": "221.60",
      "close": "222.50",
      "average": "222.5873",
      "volume": "299925",
      "turnover": "66760019.75",
      "trades": "1699"
    },
    {
      "date": "2023-05-03",
      "bid": "222.40",
      "ask": "222.70",
      "open": "223.00",
      "high": "225.40",
      "low": "221.50",
      "close": "222.80",
      "average": "223.1812",
      "volume": "287364",
      "turnover": "64136921.85",
      "trades": "1565"
    },
    {
      "date": "2023-05-04",
      "bid": "220.00",
      "ask": "220.30",
      "open": "220.00",
      "high": "220.90",
      "low": "217.50",
      "close": "220.40",
      "average": "219.6367",
      "volume": "242384",
      "turnover": "53236433.2",
      "trades": "1260"
    },
    {
      "date": "2023-05-05",
      "bid": "221.30",
      "ask": "221.50",
      "open": "221.50",
      "high": "221.80",
      "low": "219.20",
      "close": "221.80",
      "average": "220.8487",
      "volume": "182746",
      "turnover": "40356304.45",
      "trades": "1236"
    },
    {
      "date": "2023-05-08",
      "bid": "221.60",
      "ask": "221.80",
      "open": "221.80",
      "high": "222.20",
      "low": "220.30",
      "close": "222.00",
      "average": "221.6655",
      "volume": "169939",
      "turnover": "37669413.1",
      "trades": "1012"
    },
    {
      "date": "2023-05-09",
      "bid": "219.90",
      "ask": "220.00",
      "open": "222.00",
      "high": "222.00",
      "low": "218.60",
      "close": "220.30",
      "average": "220.1807",
      "volume": "229610",
      "turnover": "50553046",
      "trades": "1336"
    },
    {
      "date": "2023-05-10",
      "bid": "220.50",
      "ask": "220.60",
      "open": "220.30",
      "high": "223.80",
      "low": "219.50",
      "close": "220.50",
      "average": "221.2505",
      "volume": "248483",
      "turnover": "54980426.4",
      "trades": "2282"
    },
    {
      "date": "2023-05-11",
      "bid": "219.60",
      "ask": "219.80",
      "open": "220.50",
      "high": "222.20",
      "low": "218.40",
      "close": "219.70",
      "average": "219.6226",
      "volume": "283350",
      "turnover": "62223945.8",
      "trades": "2109"
    },
    {
      "date": "2023-05-12",
      "bid": "217.40",
      "ask": "217.60",
      "open": "220.10",
      "high": "220.60",
      "low": "216.40",
      "close": "217.60",
      "average": "218.1454",
      "volume": "413844",
      "turnover": "90291900.7",
      "trades": "2922"
    },
    {
      "date": "2023-05-15",
      "bid": "217.80",
      "ask": "217.90",
      "open": "217.60",
      "high": "218.20",
      "low": "216.40",
      "close": "217.80",
      "average": "217.5426",
      "volume": "295644",
      "turnover": "64313674.8",
      "trades": "2216"
    },
    {
      "date": "2023-05-16",
      "bid": "217.80",
      "ask": "218.10",
      "open": "217.70",
      "high": "218.80",
      "low": "216.90",
      "close": "218.00",
      "average": "217.8137",
      "volume": "267337",
      "turnover": "58226962.55",
      "trades": "1637"
    },
    {
      "date": "2023-05-17",
      "bid": "216.00",
      "ask": "216.10",
      "open": "217.10",
      "high": "217.10",
      "low": "215.60",
      "close": "215.60",
      "average": "216.0123",
      "volume": "165090",
      "turnover": "35661885.5",
      "trades": "1067"
    },
    {
      "date": "2023-05-19",
      "bid": "220.90",
      "ask": "221.20",
      "open": "219.00",
      "high": "221.60",
      "low": "219.00",
      "close": "220.90",
      "average": "220.637",
      "volume": "240672",
      "turnover": "53098365.45",
      "trades": "1692"
    },
    {
      "date": "2023-05-22",
      "bid": "221.60",
      "ask": "221.90",
      "open": "220.50",
      "high": "222.10",
      "low": "220.10",
      "close": "221.90",
      "average": "221.4276",
      "volume": "312770",
      "turnover": "69254034.8",
      "trades": "1589"
    },
    {
      "date": "2023-05-23",
      "bid": "220.30",
      "ask": "220.50",
      "open": "221.50",
      "high": "222.50",
      "low": "219.80",
      "close": "220.50",
      "average": "221.0177",
      "volume": "193007",
      "turnover": "42657940.5",
      "trades": "1159"
    },
    {
      "date": "2023-05-24",
      "bid": "216.90",
      "ask": "217.10",
      "open": "219.80",
      "high": "219.80",
      "low": "216.30",
      "close": "216.80",
      "average": "217.0892",
      "volume": "278359",
      "turnover": "60428752.65",
      "trades": "1377"
    },
    {
      "date": "2023-05-25",
      "bid": "215.00",
      "ask": "215.20",
      "open": "217.20",
      "high": "217.50",
      "low": "214.90",
      "close": "214.90",
      "average": "215.7772",
      "volume": "206756",
      "turnover": "44613842.45",
      "trades": "1464"
    },
    {
      "date": "2023-05-26",
      "bid": "220.00",
      "ask": "220.20",
      "open": "215.70",
      "high": "220.50",
      "low": "215.40",
      "close": "219.90",
      "average": "218.3953",
      "volume": "200441",
      "turnover": "43775182.7",
      "trades": "1602"
    },
    {
      "date": "2023-05-29",
      "bid": "220.50",
      "ask": "220.70",
      "open": "220.10",
      "high": "221.50",
      "low": "220.00",
      "close": "220.80",
      "average": "220.6818",
      "volume": "155914",
      "turnover": "34407379.29",
      "trades": "1576"
    },
    {
      "date": "2023-05-30",
      "bid": "221.80",
      "ask": "221.90",
      "open": "220.80",
      "high": "223.30",
      "low": "220.50",
      "close": "221.80",
      "average": "222.0996",
      "volume": "348879",
      "turnover": "77485699.7",
      "trades": "2536"
    },
    {
      "date": "2023-05-31",
      "bid": "221.10",
      "ask": "221.20",
      "open": "219.90",
      "high": "223.10",
      "low": "219.90",
      "close": "223.10",
      "average": "222.7579",
      "volume": "5264485",
      "turnover": "1172597182.9",
      "trades": "6598"
    },
    {
      "date": "2023-06-01",
      "bid": "222.80",
      "ask": "223.10",
      "open": "223.50",
      "high": "225.60",
      "low": "222.20",
      "close": "223.20",
      "average": "223.6774",
      "volume": "247014",
      "turnover": "55250300.4",
      "trades": "1328"
    },
    {
      "date": "2023-06-02",
      "bid": "222.70",
      "ask": "222.90",
      "open": "223.20",
      "high": "224.10",
      "low": "221.00",
      "close": "222.70",
      "average": "222.5196",
      "volume": "384837",
      "turnover": "85632362.75",
      "trades": "1681"
    },
    {
      "date": "2023-06-05",
      "bid": "221.80",
      "ask": "221.90",
      "open": "222.90",
      "high": "222.90",
      "low": "219.80",
      "close": "221.70",
      "average": "221.8842",
      "volume": "343487",
      "turnover": "76212870",
      "trades": "1880"
    },
    {
      "date": "2023-06-07",
      "bid": "220.50",
      "ask": "220.70",
      "open": "221.70",
      "high": "223.70",
      "low": "220.10",
      "close": "220.30",
      "average": "221.0965",
      "volume": "410671",
      "turnover": "90800296.95",
      "trades": "1972"
    },
    {
      "date": "2023-06-08",
      "bid": "219.00",
      "ask": "219.30",
      "open": "220.00",
      "high": "220.00",
      "low": "218.00",
      "close": "219.00",
      "average": "218.9741",
      "volume": "529927",
      "turnover": "116038074.5",
      "trades": "1757"
    },
    {
      "date": "2023-06-09",
      "bid": "218.00",
      "ask": "218.10",
      "open": "219.70",
      "high": "219.70",
      "low": "216.30",
      "close": "217.50",
      "average": "217.5256",
      "volume": "397837",
      "turnover": "86539787.6",
      "trades": "1349"
    },
    {
      "date": "2023-06-12",
      "bid": "215.60",
      "ask": "215.80",
      "open": "218.00",
      "high": "219.10",
      "low": "215.70",
      "close": "216.00",
      "average": "216.7736",
      "volume": "454005",
      "turnover": "98431071.5",
      "trades": "1759"
    },
    {
      "date": "2023-06-13",
      "bid": "217.00",
      "ask": "217.20",
      "open": "216.80",
      "high": "217.40",
      "low": "215.80",
      "close": "216.60",
      "average": "216.6291",
      "volume": "325914",
      "turnover": "70603860.84",
      "trades": "1581"
    },
    {
      "date": "2023-06-14",
      "bid": "214.40",
      "ask": "214.60",
      "open": "216.60",
      "high": "216.60",
      "low": "214.20",
      "close": "214.20",
      "average": "214.9036",
      "volume": "778566",
      "turnover": "167315750.69",
      "trades": "4374"
    },
    {
      "date": "2023-06-15",
      "bid": "215.10",
      "ask": "215.40",
      "open": "214.30",
      "high": "215.60",
      "low": "213.90",
      "close": "215.10",
      "average": "214.8485",
      "volume": "472805",
      "turnover": "101591201.1",
      "trades": "2693"
    },
    {
      "date": "2023-06-16",
      "bid": "218.70",
      "ask": "219.00",
      "open": "215.30",
      "high": "218.90",
      "low": "214.40",
      "close": "217.90",
      "average": "217.7514",
      "volume": "3078206",
      "turnover": "670215250.75",
      "trades": "2303"
    },
    {
      "date": "2023-06-19",
      "bid": "213.40",
      "ask": "213.50",
      "open": "217.90",
      "high": "217.90",
      "low": "213.10",
      "close": "213.30",
      "average": "215.0593",
      "volume": "383571",
      "turnover": "82490885.2",
      "trades": "1770"
    },
    {
      "date": "2023-06-20",
      "bid": "213.00",
      "ask": "213.20",
      "open": "212.50",
      "high": "214.10",
      "low": "211.80",
      "close": "212.60",
      "average": "212.603",
      "volume": "913912",
      "turnover": "194323439.05",
      "trades": "2999"
    },
    {
      "date": "2023-06-21",
      "bid": "210.10",
      "ask": "210.20",
      "open": "213.00",
      "high": "213.20",
      "low": "209.90",
      "close": "210.30",
      "average": "210.9978",
      "volume": "394018",
      "turnover": "83188968.09",
      "trades": "1509"
    },
    {
      "date": "2023-06-22",
      "bid": "209.50",
      "ask": "209.80",
      "open": "209.50",
      "high": "210.50",
      "low": "208.30",
      "close": "209.90",
      "average": "209.6609",
      "volume": "309184",
      "turnover": "64810937.5",
      "trades": "1648"
    },
    {
      "date": "2023-06-26",
      "bid": "208.50",
      "ask": "208.70",
      "open": "209.90",
      "high": "209.90",
      "low": "206.90",
      "close": "208.40",
      "average": "208.1957",
      "volume": "511341",
      "turnover": "106421558.8",
      "trades": "2108"
    },
    {
      "date": "2023-06-27",
      "bid": "210.20",
      "ask": "210.30",
      "open": "208.80",
      "high": "210.50",
      "low": "207.80",
      "close": "210.30",
      "average": "209.5084",
      "volume": "559492",
      "turnover": "117216001.15",
      "trades": "1974"
    },
    {
      "date": "2023-06-28",
      "bid": "212.40",
      "ask": "212.60",
      "open": "210.90",
      "high": "213.10",
      "low": "210.70",
      "close": "212.40",
      "average": "212.2518",
      "volume": "385292",
      "turnover": "81772200.25",
      "trades": "1788"
    },
    {
      "date": "2023-06-29",
      "bid": "212.40",
      "ask": "212.50",
      "open": "211.20",
      "high": "213.50",
      "low": "210.80",
      "close": "212.20",
      "average": "212.2715",
      "volume": "520256",
      "turnover": "110447115.27",
      "trades": "2490"
    },
    {
      "date": "2023-06-30",
      "bid": "215.70",
      "ask": "215.90",
      "open": "212.40",
      "high": "215.80",
      "low": "212.40",
      "close": "215.70",
      "average": "215.3359",
      "volume": "539302",
      "turnover": "116127476.65",
      "trades": "1709"
    },
    {
      "date": "2023-07-03",
      "bid": "214.30",
      "ask": "214.40",
      "open": "215.70",
      "high": "216.10",
      "low": "214.00",
      "close": "214.10",
      "average": "214.6056",
      "volume": "443043",
      "turnover": "95079766.55",
      "trades": "2708"
    },
    {
      "date": "2023-07-04",
      "bid": "213.50",
      "ask": "213.60",
      "open": "214.50",
      "high": "215.80",
      "low": "212.60",
      "close": "213.70",
      "average": "214.2279",
      "volume": "1477553",
      "turnover": "316533849.05",
      "trades": "7385"
    },
    {
      "date": "2023-07-05",
      "bid": "208.30",
      "ask": "208.40",
      "open": "212.60",
      "high": "213.10",
      "low": "208.00",
      "close": "208.50",
      "average": "210.1293",
      "volume": "1731568",
      "turnover": "363830534.5",
      "trades": "10740"
    },
    {
      "date": "2023-07-06",
      "bid": "206.30",
      "ask": "206.50",
      "open": "207.60",
      "high": "208.20",
      "low": "205.70",
      "close": "206.30",
      "average": "206.9663",
      "volume": "1367143",
      "turnover": "282945079.05",
      "trades": "7544"
    },
    {
      "date": "2023-07-07",
      "bid": "206.90",
      "ask": "207.00",
      "open": "206.30",
      "high": "208.40",
      "low": "205.60",
      "close": "206.60",
      "average": "206.8671",
      "volume": "680064",
      "turnover": "140676288.44",
      "trades": "3552"
    },
    {
      "date": "2023-07-10",
      "bid": "205.60",
      "ask": "205.90",
      "open": "206.30",
      "high": "206.70",
      "low": "205.40",
      "close": "205.60",
      "average": "205.9355",
      "volume": "559163",
      "turnover": "115162268.5",
      "trades": "2786"
    },
    {
      "date": "2023-07-11",
      "bid": "204.90",
      "ask": "205.00",
      "open": "206.80",
      "high": "206.80",
      "low": "204.10",
      "close": "204.50",
      "average": "205.0264",
      "volume": "487579",
      "turnover": "99966194.2",
      "trades": "2170"
    },
    {
      "date": "2023-07-12",
      "bid": "207.00",
      "ask": "207.10",
      "open": "205.70",
      "high": "207.20",
      "low": "203.70",
      "close": "206.90",
      "average": "205.7265",
      "volume": "839941",
      "turnover": "172802507.9",
      "trades": "4829"
    },
    {
      "date": "2023-07-13",
      "bid": "206.40",
      "ask": "206.60",
      "open": "207.30",
      "high": "207.40",
      "low": "206.00",
      "close": "206.30",
      "average": "206.6225",
      "volume": "510617",
      "turnover": "105515262.35",
      "trades": "2719"
    },
    {
      "date": "2023-07-14",
      "bid": "206.80",
      "ask": "207.00",
      "open": "206.10",
      "high": "208.00",
      "low": "205.50",
      "close": "207.20",
      "average": "207.0443",
      "volume": "516976",
      "turnover": "107025580.2",
      "trades": "2758"
    },
    {
      "date": "2023-07-17",
      "bid": "204.10",
      "ask": "204.30",
      "open": "206.30",
      "high": "206.30",
      "low": "203.00",
      "close": "204.10",
      "average": "204.1745",
      "volume": "583202",
      "turnover": "119094589.25",
      "trades": "4001"
    },
    {
      "date": "2023-07-18",
      "bid": "208.30",
      "ask": "208.50",
      "open": "210.50",
      "high": "211.00",
      "low": "206.70",
      "close": "208.10",
      "average": "208.5874",
      "volume": "1280374",
      "turnover": "267092213",
      "trades": "6566"
    },
    {
      "date": "2023-07-19",
      "bid": "209.60",
      "ask": "209.80",
      "open": "208.50",
      "high": "211.10",
      "low": "208.40",
      "close": "209.60",
      "average": "209.9531",
      "volume": "582573",
      "turnover": "122313172.1",
      "trades": "2664"
    },
    {
      "date": "2023-07-20",
      "bid": "209.80",
      "ask": "209.90",
      "open": "208.00",
      "high": "210.40",
      "low": "207.80",
      "close": "209.60",
      "average": "209.4757",
      "volume": "704186",
      "turnover": "147513670.35",
      "trades": "3231"
    },
    {
      "date": "2023-07-21",
      "bid": "211.60",
      "ask": "211.70",
      "open": "209.00",
      "high": "211.80",
      "low": "207.20",
      "close": "211.80",
      "average": "210.263",
      "volume": "682873",
      "turnover": "143563622.35",
      "trades": "3053"
    },
    {
      "date": "2023-07-24",
      "bid": "213.00",
      "ask": "213.20",
      "open": "210.50",
      "high": "213.80",
      "low": "210.50",
      "close": "213.00",
      "average": "212.811",
      "volume": "479586",
      "turnover": "102061955.8",
      "trades": "2940"
    },
    {
      "date": "2023-07-25",
      "bid": "214.30",
      "ask": "214.40",
      "open": "213.00",
      "high": "214.70",
      "low": "211.80",
      "close": "214.30",
      "average": "213.2755",
      "volume": "418069",
      "turnover": "89165528.95",
      "trades": "3570"
    },
    {
      "date": "2023-07-26",
      "bid": "214.10",
      "ask": "214.30",
      "open": "214.30",
      "high": "216.70",
      "low": "212.20",
      "close": "214.10",
      "average": "213.9339",
      "volume": "568375",
      "turnover": "121600595.05",
      "trades": "3819"
    },
    {
      "date": "2023-07-27",
      "bid": "214.70",
      "ask": "214.80",
      "open": "214.20",
      "high": "216.50",
      "low": "213.70",
      "close": "214.50",
      "average": "214.9761",
      "volume": "693567",
      "turnover": "149100477.55",
      "trades": "3648"
    },
    {
      "date": "2023-07-28",
      "bid": "215.00",
      "ask": "215.20",
      "open": "214.20",
      "high": "215.70",
      "low": "213.70",
      "close": "214.70",
      "average": "214.6371",
      "volume": "599904",
      "turnover": "128761672.6",
      "trades": "3043"
    },
    {
      "date": "2023-07-31",
      "bid": "214.10",
      "ask": "214.20",
      "open": "214.70",
      "high": "215.00",
      "low": "213.70",
      "close": "213.70",
      "average": "214.0366",
      "volume": "570612",
      "turnover": "122141208.6",
      "trades": "2876"
    },
    {
      "date": "2023-08-01",
      "bid": "213.30",
      "ask": "213.60",
      "open": "213.70",
      "high": "214.80",
      "low": "213.10",
      "close": "213.10",
      "average": "213.68",
      "volume": "372600",
      "turnover": "79628892.7",
      "trades": "2006"
    },
    {
      "date": "2023-08-02",
      "bid": "210.20",
      "ask": "210.30",
      "open": "211.90",
      "high": "211.90",
      "low": "208.90",
      "close": "209.90",
      "average": "210.3574",
      "volume": "564695",
      "turnover": "118777814.5",
      "trades": "3409"
    },
    {
      "date": "2023-08-03",
      "bid": "207.10",
      "ask": "207.30",
      "open": "208.60",
      "high": "209.50",
      "low": "207.10",
      "close": "207.30",
      "average": "208.1336",
      "volume": "459935",
      "turnover": "95730341.45",
      "trades": "3306"
    },
    {
      "date": "2023-08-04",
      "bid": "208.90",
      "ask": "209.10",
      "open": "208.00",
      "high": "209.30",
      "low": "206.90",
      "close": "208.80",
      "average": "208.206",
      "volume": "476314",
      "turnover": "99168499.1",
      "trades": "2605"
    },
    {
      "date": "2023-08-07",
      "bid": "208.90",
      "ask": "209.10",
      "open": "208.20",
      "high": "209.50",
      "low": "207.90",
      "close": "209.20",
      "average": "208.9582",
      "volume": "418707",
      "turnover": "87491394.6",
      "trades": "2259"
    },
    {
      "date": "2023-08-08",
      "bid": "208.90",
      "ask": "209.00",
      "open": "208.60",
      "high": "210.40",
      "low": "208.30",
      "close": "209.00",
      "average": "209.1465",
      "volume": "414251",
      "turnover": "86639225.4",
      "trades": "2142"
    },
    {
      "date": "2023-08-09",
      "bid": "212.60",
      "ask": "212.90",
      "open": "209.70",
      "high": "213.90",
      "low": "209.70",
      "close": "213.10",
      "average": "212.8596",
      "volume": "588053",
      "turnover": "125173941.65",
      "trades": "2435"
    },
    {
      "date": "2023-08-10",
      "bid": "215.00",
      "ask": "215.10",
      "open": "213.50",
      "high": "216.00",
      "low": "213.40",
      "close": "215.30",
      "average": "214.8706",
      "volume": "571529",
      "turnover": "122805352.25",
      "trades": "2766"
    },
    {
      "date": "2023-08-11",
      "bid": "207.90",
      "ask": "208.10",
      "open": "213.50",
      "high": "214.20",
      "low": "207.60",
      "close": "208.40",
      "average": "209.5177",
      "volume": "1867584",
      "turnover": "391145688.05",
      "trades": "9626"
    },
    {
      "date": "2023-08-14",
      "bid": "208.00",
      "ask": "208.20",
      "open": "207.90",
      "high": "208.60",
      "low": "206.80",
      "close": "208.10",
      "average": "207.9112",
      "volume": "964405",
      "turnover": "200516871.05",
      "trades": "4306"
    },
    {
      "date": "2023-08-15",
      "bid": "204.40",
      "ask": "204.70",
      "open": "208.00",
      "high": "208.20",
      "low": "203.70",
      "close": "204.70",
      "average": "205.1582",
      "volume": "1187653",
      "turnover": "243637144.6",
      "trades": "6473"
    },
    {
      "date": "2023-08-16",
      "bid": "205.60",
      "ask": "205.80",
      "open": "204.10",
      "high": "206.20",
      "low": "203.50",
      "close": "205.80",
      "average": "205.4496",
      "volume": "1179744",
      "turnover": "242386359.65",
      "trades": "4797"
    },
    {
      "date": "2023-08-17",
      "bid": "203.20",
      "ask": "203.30",
      "open": "204.70",
      "high": "204.70",
      "low": "202.90",
      "close": "203.60",
      "average": "203.7646",
      "volume": "1406731",
      "turnover": "286515477.1",
      "trades": "4323"
    },
    {
      "date": "2023-08-18",
      "bid": "203.10",
      "ask": "203.30",
      "open": "202.70",
      "high": "204.00",
      "low": "201.30",
      "close": "203.20",
      "average": "202.6095",
      "volume": "833882",
      "turnover": "168920146.55",
      "trades": "3830"
    },
    {
      "date": "2023-08-21",
      "bid": "203.20",
      "ask": "203.40",
      "open": "203.20",
      "high": "205.90",
      "low": "202.70",
      "close": "203.20",
      "average": "204.1249",
      "volume": "903430",
      "turnover": "184438190",
      "trades": "3806"
    },
    {
      "date": "2023-08-22",
      "bid": "205.50",
      "ask": "205.60",
      "open": "204.10",
      "high": "206.40",
      "low": "204.00",
      "close": "205.60",
      "average": "205.404",
      "volume": "881916",
      "turnover": "181152564.55",
      "trades": "3399"
    },
    {
      "date": "2023-08-23",
      "bid": "208.20",
      "ask": "208.50",
      "open": "206.10",
      "high": "208.90",
      "low": "205.50",
      "close": "208.40",
      "average": "208.0123",
      "volume": "998425",
      "turnover": "207686919.7",
      "trades": "3798"
    },
    {
      "date": "2023-08-24",
      "bid": "208.00",
      "ask": "208.20",
      "open": "209.70",
      "high": "210.00",
      "low": "207.50",
      "close": "207.90",
      "average": "208.4011",
      "volume": "1895254",
      "turnover": "395038668.95",
      "trades": "6364"
    },
    {
      "date": "2023-08-25",
      "bid": "206.30",
      "ask": "206.50",
      "open": "206.60",
      "high": "208.40",
      "low": "205.70",
      "close": "206.50",
      "average": "207.3539",
      "volume": "2086914",
      "turnover": "432741533.95",
      "trades": "9177"
    },
    {
      "date": "2023-08-28",
      "bid": "207.40",
      "ask": "207.60",
      "open": "207.70",
      "high": "208.40",
      "low": "204.90",
      "close": "207.20",
      "average": "206.70",
      "volume": "1905999",
      "turnover": "393956170.85",
      "trades": "8634"
    },
    {
      "date": "2023-08-29",
      "bid": "208.60",
      "ask": "208.70",
      "open": "207.30",
      "high": "209.10",
      "low": "206.70",
      "close": "208.50",
      "average": "208.2937",
      "volume": "1408659",
      "turnover": "293426845.95",
      "trades": "5465"
    },
    {
      "date": "2023-08-30",
      "bid": "208.60",
      "ask": "208.80",
      "open": "208.60",
      "high": "209.30",
      "low": "207.00",
      "close": "208.90",
      "average": "208.4138",
      "volume": "1605417",
      "turnover": "334606655.55",
      "trades": "5347"
    },
    {
      "date": "2023-08-31",
      "bid": "210.60",
      "ask": "210.80",
      "open": "208.90",
      "high": "211.80",
      "low": "207.70",
      "close": "209.30",
      "average": "209.3158",
      "volume": "35851586",
      "turnover": "7504306840.82",
      "trades": "7586"
    },
    {
      "date": "2023-09-01",
      "bid": "208.60",
      "ask": "208.80",
      "open": "209.50",
      "high": "210.50",
      "low": "208.20",
      "close": "208.20",
      "average": "209.0947",
      "volume": "1157536",
      "turnover": "242038286.35",
      "trades": "5155"
    },
    {
      "date": "2023-09-04",
      "bid": "208.70",
      "ask": "208.80",
      "open": "208.60",
      "high": "209.90",
      "low": "208.60",
      "close": "208.80",
      "average": "209.1146",
      "volume": "683617",
      "turnover": "142953815.4",
      "trades": "2680"
    },
    {
      "date": "2023-09-05",
      "bid": "210.50",
      "ask": "210.70",
      "open": "208.80",
      "high": "211.20",
      "low": "208.30",
      "close": "210.30",
      "average": "210.1755",
      "volume": "824798",
      "turnover": "173342587.2",
      "trades": "3002"
    },
    {
      "date": "2023-09-06",
      "bid": "213.30",
      "ask": "213.40",
      "open": "210.20",
      "high": "213.90",
      "low": "209.40",
      "close": "213.40",
      "average": "211.9381",
      "volume": "1219283",
      "turnover": "258443221.25",
      "trades": "3683"
    },
    {
      "date": "2023-09-07",
      "bid": "211.90",
      "ask": "212.00",
      "open": "212.90",
      "high": "213.60",
      "low": "210.90",
      "close": "211.90",
      "average": "212.0742",
      "volume": "784263",
      "turnover": "166319967.25",
      "trades": "4678"
    },
    {
      "date": "2023-09-08",
      "bid": "210.20",
      "ask": "210.40",
      "open": "212.00",
      "high": "212.80",
      "low": "209.80",
      "close": "210.20",
      "average": "210.6548",
      "volume": "601584",
      "turnover": "126747673.1",
      "trades": "3396"
    },
    {
      "date": "2023-09-11",
      "bid": "211.10",
      "ask": "211.30",
      "open": "210.30",
      "high": "212.50",
      "low": "210.10",
      "close": "211.30",
      "average": "211.1956",
      "volume": "699597",
      "turnover": "147755146.9",
      "trades": "3680"
    },
    {
      "date": "2023-09-12",
      "bid": "210.50",
      "ask": "210.60",
      "open": "211.30",
      "high": "212.20",
      "low": "209.10",
      "close": "210.60",
      "average": "210.498",
      "volume": "480440",
      "turnover": "101131789.05",
      "trades": "3337"
    },
    {
      "date": "2023-09-13",
      "bid": "210.10",
      "ask": "210.30",
      "open": "210.00",
      "high": "211.00",
      "low": "209.10",
      "close": "210.10",
      "average": "209.9633",
      "volume": "507877",
      "turnover": "106634028.7",
      "trades": "3118"
    },
    {
      "date": "2023-09-14",
      "bid": "212.20",
      "ask": "212.30",
      "open": "210.50",
      "high": "212.30",
      "low": "210.00",
      "close": "212.20",
      "average": "211.4631",
      "volume": "730935",
      "turnover": "154565677.8",
      "trades": "3356"
    },
    {
      "date": "2023-09-15",
      "bid": "214.00",
      "ask": "214.20",
      "open": "213.30",
      "high": "214.70",
      "low": "213.00",
      "close": "213.20",
      "average": "213.3396",
      "volume": "2303814",
      "turnover": "491505782.3",
      "trades": "2862"
    },
    {
      "date": "2023-09-18",
      "bid": "211.90",
      "ask": "212.00",
      "open": "213.20",
      "high": "213.60",
      "low": "211.80",
      "close": "212.20",
      "average": "212.7283",
      "volume": "361107",
      "turnover": "76813947.3",
      "trades": "1991"
    },
    {
      "date": "2023-09-19",
      "bid": "213.00",
      "ask": "213.10",
      "open": "212.20",
      "high": "214.90",
      "low": "212.10",
      "close": "212.90",
      "average": "213.5767",
      "volume": "602525",
      "turnover": "128685327.8",
      "trades": "2247"
    },
    {
      "date": "2023-09-20",
      "bid": "215.70",
      "ask": "215.90",
      "open": "212.90",
      "high": "216.20",
      "low": "212.90",
      "close": "215.30",
      "average": "215.2118",
      "volume": "605983",
      "turnover": "130416744.25",
      "trades": "2450"
    },
    {
      "date": "2023-09-21",
      "bid": "214.10",
      "ask": "214.30",
      "open": "214.40",
      "high": "215.50",
      "low": "213.00",
      "close": "213.80",
      "average": "214.1728",
      "volume": "571632",
      "turnover": "122428933.85",
      "trades": "2929"
    },
    {
      "date": "2023-09-22",
      "bid": "211.80",
      "ask": "212.00",
      "open": "213.80",
      "high": "214.20",
      "low": "211.60",
      "close": "211.80",
      "average": "212.8771",
      "volume": "571471",
      "turnover": "121658845.6",
      "trades": "2633"
    },
    {
      "date": "2023-09-25",
      "bid": "211.20",
      "ask": "211.40",
      "open": "212.00",
      "high": "213.60",
      "low": "210.60",
      "close": "211.40",
      "average": "211.5819",
      "volume": "656901",
      "turnover": "138994745.1",
      "trades": "3479"
    },
    {
      "date": "2023-09-26",
      "bid": "210.20",
      "ask": "210.30",
      "open": "210.50",
      "high": "212.40",
      "low": "210.10",
      "close": "210.20",
      "average": "211.078",
      "volume": "483505",
      "turnover": "102058816.75",
      "trades": "2761"
    },
    {
      "date": "2023-09-27",
      "bid": "208.90",
      "ask": "209.00",
      "open": "210.30",
      "high": "211.40",
      "low": "208.50",
      "close": "209.00",
      "average": "209.5944",
      "volume": "704404",
      "turnover": "147639143.8",
      "trades": "3173"
    },
    {
      "date": "2023-09-28",
      "bid": "207.90",
      "ask": "208.00",
      "open": "209.20",
      "high": "209.30",
      "low": "207.10",
      "close": "207.90",
      "average": "207.9244",
      "volume": "596696",
      "turnover": "124065416.3",
      "trades": "3162"
    },
    {
      "date": "2023-09-29",
      "bid": "207.90",
      "ask": "208.20",
      "open": "208.40",
      "high": "210.00",
      "low": "207.50",
      "close": "207.50",
      "average": "208.477",
      "volume": "583906",
      "turnover": "121733544.45",
      "trades": "2796"
    },
    {
      "date": "2023-10-02",
      "bid": "207.50",
      "ask": "207.60",
      "open": "208.00",
      "high": "208.80",
      "low": "205.80",
      "close": "207.60",
      "average": "207.3353",
      "volume": "700269",
      "turnover": "145196361.94",
      "trades": "3474"
    },
    {
      "date": "2023-10-03",
      "bid": "205.60",
      "ask": "205.70",
      "open": "207.30",
      "high": "208.10",
      "low": "205.40",
      "close": "205.60",
      "average": "206.2649",
      "volume": "451887",
      "turnover": "93214749.85",
      "trades": "2576"
    },
    {
      "date": "2023-10-04",
      "bid": "204.30",
      "ask": "204.50",
      "open": "204.90",
      "high": "206.20",
      "low": "203.50",
      "close": "204.60",
      "average": "204.8896",
      "volume": "774974",
      "turnover": "158778049.3",
      "trades": "3749"
    },
    {
      "date": "2023-10-05",
      "bid": "207.10",
      "ask": "207.30",
      "open": "204.90",
      "high": "208.40",
      "low": "204.90",
      "close": "207.10",
      "average": "207.0175",
      "volume": "627325",
      "turnover": "129871212.8",
      "trades": "2773"
    },
    {
      "date": "2023-10-06",
      "bid": "209.20",
      "ask": "209.30",
      "open": "207.60",
      "high": "209.50",
      "low": "207.00",
      "close": "209.50",
      "average": "208.4586",
      "volume": "496984",
      "turnover": "103599337.4",
      "trades": "2269"
    },
    {
      "date": "2023-10-09",
      "bid": "210.40",
      "ask": "210.50",
      "open": "209.00",
      "high": "211.80",
      "low": "208.20",
      "close": "210.60",
      "average": "210.9559",
      "volume": "1021310",
      "turnover": "215462263.25",
      "trades": "3874"
    },
    {
      "date": "2023-10-10",
      "bid": "214.50",
      "ask": "214.60",
      "open": "212.00",
      "high": "215.30",
      "low": "212.00",
      "close": "214.60",
      "average": "213.8946",
      "volume": "561058",
      "turnover": "120007265.7",
      "trades": "2359"
    },
    {
      "date": "2023-10-11",
      "bid": "214.70",
      "ask": "214.80",
      "open": "214.60",
      "high": "215.80",
      "low": "213.70",
      "close": "214.80",
      "average": "214.7768",
      "volume": "528090",
      "turnover": "113420494.9",
      "trades": "2882"
    },
    {
      "date": "2023-10-12",
      "bid": "218.20",
      "ask": "218.40",
      "open": "215.80",
      "high": "219.90",
      "low": "215.50",
      "close": "218.50",
      "average": "218.3834",
      "volume": "809690",
      "turnover": "176823215.7",
      "trades": "3752"
    },
    {
      "date": "2023-10-13",
      "bid": "216.20",
      "ask": "216.40",
      "open": "217.30",
      "high": "218.40",
      "low": "216.10",
      "close": "216.60",
      "average": "217.0147",
      "volume": "669543",
      "turnover": "145300720.69",
      "trades": "3101"
    },
    {
      "date": "2023-10-16",
      "bid": "217.30",
      "ask": "217.50",
      "open": "216.60",
      "high": "218.20",
      "low": "214.80",
      "close": "217.50",
      "average": "216.7483",
      "volume": "457153",
      "turnover": "99087123.8",
      "trades": "2207"
    },
    {
      "date": "2023-10-17",
      "bid": "215.00",
      "ask": "215.20",
      "open": "216.90",
      "high": "217.90",
      "low": "213.90",
      "close": "215.40",
      "average": "215.4767",
      "volume": "608449",
      "turnover": "131106124.1",
      "trades": "2716"
    },
    {
      "date": "2023-10-18",
      "bid": "209.80",
      "ask": "210.00",
      "open": "215.40",
      "high": "216.20",
      "low": "209.80",
      "close": "210.10",
      "average": "211.7357",
      "volume": "805244",
      "turnover": "170499874",
      "trades": "3537"
    },
    {
      "date": "2023-10-19",
      "bid": "208.10",
      "ask": "208.20",
      "open": "209.00",
      "high": "210.40",
      "low": "206.90",
      "close": "208.10",
      "average": "208.5767",
      "volume": "812501",
      "turnover": "169446578.1",
      "trades": "3850"
    },
    {
      "date": "2023-10-20",
      "bid": "198.60",
      "ask": "198.75",
      "open": "207.00",
      "high": "207.00",
      "low": "198.15",
      "close": "198.30",
      "average": "200.2999",
      "volume": "1992747",
      "turnover": "399182857.84",
      "trades": "13866"
    },
    {
      "date": "2023-10-23",
      "bid": "197.25",
      "ask": "197.40",
      "open": "199.05",
      "high": "199.95",
      "low": "195.60",
      "close": "197.25",
      "average": "197.2565",
      "volume": "1552481",
      "turnover": "306234985.02",
      "trades": "9553"
    },
    {
      "date": "2023-10-24",
      "bid": "199.15",
      "ask": "199.20",
      "open": "197.25",
      "high": "199.70",
      "low": "196.30",
      "close": "199.20",
      "average": "198.2917",
      "volume": "549292",
      "turnover": "108915174.53",
      "trades": "4169"
    },
    {
      "date": "2023-10-25",
      "bid": "200.00",
      "ask": "200.30",
      "open": "199.60",
      "high": "201.80",
      "low": "198.55",
      "close": "200.50",
      "average": "200.1793",
      "volume": "758811",
      "turnover": "151913837.09",
      "trades": "4905"
    },
    {
      "date": "2023-10-26",
      "bid": "201.70",
      "ask": "201.90",
      "open": "199.25",
      "high": "202.90",
      "low": "198.20",
      "close": "201.80",
      "average": "200.8534",
      "volume": "491185",
      "turnover": "98653343.11",
      "trades": "3478"
    },
    {
      "date": "2023-10-27",
      "bid": "199.25",
      "ask": "199.35",
      "open": "201.90",
      "high": "202.00",
      "low": "198.55",
      "close": "199.15",
      "average": "200.1262",
      "volume": "507791",
      "turnover": "101621986.65",
      "trades": "3436"
    },
    {
      "date": "2023-10-30",
      "bid": "200.20",
      "ask": "200.30",
      "open": "199.30",
      "high": "201.30",
      "low": "199.10",
      "close": "200.00",
      "average": "200.2862",
      "volume": "556255",
      "turnover": "111410193.5",
      "trades": "3570"
    },
    {
      "date": "2023-10-31",
      "bid": "202.80",
      "ask": "203.00",
      "open": "200.40",
      "high": "203.20",
      "low": "199.85",
      "close": "202.70",
      "average": "202.2415",
      "volume": "591753",
      "turnover": "119671233.58",
      "trades": "3028"
    },
    {
      "date": "2023-11-01",
      "bid": "203.70",
      "ask": "203.90",
      "open": "202.90",
      "high": "205.10",
      "low": "202.50",
      "close": "203.50",
      "average": "203.5824",
      "volume": "763200",
      "turnover": "155374472.25",
      "trades": "3800"
    },
    {
      "date": "2023-11-02",
      "bid": "206.60",
      "ask": "206.90",
      "open": "204.60",
      "high": "208.40",
      "low": "204.40",
      "close": "207.00",
      "average": "206.7453",
      "volume": "591284",
      "turnover": "122236376.1",
      "trades": "2860"
    },
    {
      "date": "2023-11-03",
      "bid": "205.60",
      "ask": "205.90",
      "open": "207.00",
      "high": "207.40",
      "low": "205.50",
      "close": "205.50",
      "average": "206.1992",
      "volume": "378936",
      "turnover": "78135886.2",
      "trades": "2150"
    },
    {
      "date": "2023-11-06",
      "bid": "204.10",
      "ask": "204.30",
      "open": "206.10",
      "high": "206.60",
      "low": "203.30",
      "close": "204.20",
      "average": "204.4163",
      "volume": "674968",
      "turnover": "137974858.65",
      "trades": "3770"
    },
    {
      "date": "2023-11-07",
      "bid": "204.40",
      "ask": "204.60",
      "open": "204.00",
      "high": "205.10",
      "low": "203.50",
      "close": "204.50",
      "average": "204.5212",
      "volume": "494349",
      "turnover": "101104271.65",
      "trades": "2496"
    },
    {
      "date": "2023-11-08",
      "bid": "205.30",
      "ask": "205.50",
      "open": "203.70",
      "high": "206.40",
      "low": "203.40",
      "close": "205.30",
      "average": "204.7207",
      "volume": "544486",
      "turnover": "111466013.85",
      "trades": "3673"
    },
    {
      "date": "2023-11-09",
      "bid": "207.10",
      "ask": "207.20",
      "open": "205.00",
      "high": "207.40",
      "low": "204.70",
      "close": "207.30",
      "average": "206.5226",
      "volume": "612983",
      "turnover": "126593451.8",
      "trades": "3998"
    },
    {
      "date": "2023-11-10",
      "bid": "205.30",
      "ask": "205.40",
      "open": "206.30",
      "high": "207.00",
      "low": "204.20",
      "close": "205.20",
      "average": "205.3981",
      "volume": "485556",
      "turnover": "99732277.35",
      "trades": "3480"
    },
    {
      "date": "2023-11-13",
      "bid": "204.70",
      "ask": "204.80",
      "open": "205.70",
      "high": "206.40",
      "low": "203.90",
      "close": "204.70",
      "average": "204.7398",
      "volume": "407650",
      "turnover": "83462116.2",
      "trades": "3025"
    },
    {
      "date": "2023-11-14",
      "bid": "208.10",
      "ask": "208.20",
      "open": "204.80",
      "high": "208.30",
      "low": "203.80",
      "close": "208.20",
      "average": "205.9311",
      "volume": "655366",
      "turnover": "134965898.4",
      "trades": "3393"
    },
    {
      "date": "2023-11-15",
      "bid": "209.90",
      "ask": "210.10",
      "open": "208.20",
      "high": "210.40",
      "low": "207.60",
      "close": "210.00",
      "average": "209.2167",
      "volume": "629810",
      "turnover": "131767119.2",
      "trades": "3459"
    },
    {
      "date": "2023-11-16",
      "bid": "207.60",
      "ask": "207.80",
      "open": "210.00",
      "high": "210.20",
      "low": "207.60",
      "close": "208.00",
      "average": "208.8177",
      "volume": "530736",
      "turnover": "110827990.85",
      "trades": "2988"
    },
    {
      "date": "2023-11-17",
      "bid": "209.30",
      "ask": "209.40",
      "open": "208.00",
      "high": "210.80",
      "low": "208.00",
      "close": "209.40",
      "average": "209.7857",
      "volume": "535082",
      "turnover": "112255106.3",
      "trades": "2790"
    },
    {
      "date": "2023-11-20",
      "bid": "210.70",
      "ask": "210.80",
      "open": "209.40",
      "high": "211.10",
      "low": "208.90",
      "close": "211.00",
      "average": "210.067",
      "volume": "467122",
      "turnover": "98126899",
      "trades": "2819"
    },
    {
      "date": "2023-11-21",
      "bid": "210.20",
      "ask": "210.50",
      "open": "211.10",
      "high": "211.60",
      "low": "209.10",
      "close": "210.20",
      "average": "210.2882",
      "volume": "484891",
      "turnover": "101966848.7",
      "trades": "2742"
    },
    {
      "date": "2023-11-22",
      "bid": "212.00",
      "ask": "212.10",
      "open": "210.30",
      "high": "212.70",
      "low": "209.90",
      "close": "212.00",
      "average": "211.4691",
      "volume": "418507",
      "turnover": "88498888.95",
      "trades": "3283"
    },
    {
      "date": "2023-11-23",
      "bid": "212.90",
      "ask": "213.00",
      "open": "212.00",
      "high": "214.60",
      "low": "211.50",
      "close": "212.70",
      "average": "213.2263",
      "volume": "363125",
      "turnover": "77427820.7",
      "trades": "2614"
    },
    {
      "date": "2023-11-24",
      "bid": "214.00",
      "ask": "214.10",
      "open": "212.80",
      "high": "214.10",
      "low": "212.60",
      "close": "213.90",
      "average": "213.4701",
      "volume": "328176",
      "turnover": "70056902.34",
      "trades": "3270"
    },
    {
      "date": "2023-11-27",
      "bid": "213.90",
      "ask": "214.00",
      "open": "213.80",
      "high": "214.50",
      "low": "212.40",
      "close": "213.80",
      "average": "213.6225",
      "volume": "357034",
      "turnover": "76270508.59",
      "trades": "3655"
    },
    {
      "date": "2023-11-28",
      "bid": "212.20",
      "ask": "212.30",
      "open": "213.40",
      "high": "213.90",
      "low": "211.40",
      "close": "211.90",
      "average": "212.2953",
      "volume": "381187",
      "turnover": "80924362.8",
      "trades": "3308"
    },
    {
      "date": "2023-11-29",
      "bid": "213.80",
      "ask": "213.90",
      "open": "212.20",
      "high": "214.50",
      "low": "212.10",
      "close": "213.70",
      "average": "213.5624",
      "volume": "411215",
      "turnover": "87820436.7",
      "trades": "2635"
    },
    {
      "date": "2023-11-30",
      "bid": "214.80",
      "ask": "215.00",
      "open": "214.00",
      "high": "216.30",
      "low": "213.90",
      "close": "215.50",
      "average": "215.3904",
      "volume": "865629",
      "turnover": "186461032.25",
      "trades": "2696"
    },
    {
      "date": "2023-12-01",
      "bid": "217.30",
      "ask": "217.40",
      "open": "215.80",
      "high": "218.20",
      "low": "215.80",
      "close": "217.30",
      "average": "217.5401",
      "volume": "311213",
      "turnover": "67701482.34",
      "trades": "2276"
    },
    {
      "date": "2023-12-04",
      "bid": "217.30",
      "ask": "217.60",
      "open": "217.30",
      "high": "218.70",
      "low": "216.90",
      "close": "217.60",
      "average": "217.7861",
      "volume": "653934",
      "turnover": "142420676.15",
      "trades": "2728"
    },
    {
      "date": "2023-12-05",
      "bid": "220.20",
      "ask": "220.30",
      "open": "217.50",
      "high": "220.80",
      "low": "217.40",
      "close": "220.50",
      "average": "219.5801",
      "volume": "368212",
      "turnover": "80848772.59",
      "trades": "2322"
    },
    {
      "date": "2023-12-06",
      "bid": "221.50",
      "ask": "221.60",
      "open": "220.50",
      "high": "222.20",
      "low": "219.50",
      "close": "221.60",
      "average": "221.06",
      "volume": "480779",
      "turnover": "106281322",
      "trades": "2662"
    },
    {
      "date": "2023-12-07",
      "bid": "222.10",
      "ask": "222.30",
      "open": "221.20",
      "high": "222.60",
      "low": "220.20",
      "close": "222.40",
      "average": "221.4815",
      "volume": "420416",
      "turnover": "93124009.5",
      "trades": "2479"
    },
    {
      "date": "2023-12-08",
      "bid": "222.50",
      "ask": "222.70",
      "open": "222.20",
      "high": "223.80",
      "low": "221.80",
      "close": "223.00",
      "average": "222.8111",
      "volume": "401395",
      "turnover": "89450382.1",
      "trades": "2242"
    },
    {
      "date": "2023-12-11",
      "bid": "225.60",
      "ask": "225.70",
      "open": "223.00",
      "high": "225.90",
      "low": "222.50",
      "close": "225.90",
      "average": "224.5969",
      "volume": "390369",
      "turnover": "87667010.15",
      "trades": "3230"
    },
    {
      "date": "2023-12-12",
      "bid": "226.60",
      "ask": "226.80",
      "open": "225.90",
      "high": "227.40",
      "low": "225.40",
      "close": "226.80",
      "average": "226.5767",
      "volume": "527235",
      "turnover": "119452846.45",
      "trades": "3024"
    },
    {
      "date": "2023-12-13",
      "bid": "226.20",
      "ask": "226.50",
      "open": "226.80",
      "high": "228.10",
      "low": "225.90",
      "close": "225.90",
      "average": "226.7356",
      "volume": "506610",
      "turnover": "114871038.1",
      "trades": "3431"
    },
    {
      "date": "2023-12-14",
      "bid": "227.90",
      "ask": "228.00",
      "open": "228.20",
      "high": "229.40",
      "low": "226.90",
      "close": "227.90",
      "average": "227.9282",
      "volume": "679152",
      "turnover": "154797750.5",
      "trades": "3058"
    },
    {
      "date": "2023-12-15",
      "bid": "228.80",
      "ask": "229.20",
      "open": "228.30",
      "high": "231.00",
      "low": "228.30",
      "close": "229.10",
      "average": "229.5436",
      "volume": "740751",
      "turnover": "170039882.8",
      "trades": "3350"
    },
    {
      "date": "2023-12-18",
      "bid": "228.80",
      "ask": "228.90",
      "open": "229.10",
      "high": "229.40",
      "low": "227.60",
      "close": "228.80",
      "average": "228.5545",
      "volume": "492051",
      "turnover": "112461010.6",
      "trades": "3185"
    },
    {
      "date": "2023-12-19",
      "bid": "229.10",
      "ask": "229.40",
      "open": "228.80",
      "high": "231.20",
      "low": "228.50",
      "close": "229.00",
      "average": "229.5237",
      "volume": "680521",
      "turnover": "156195547.25",
      "trades": "4078"
    },
    {
      "date": "2023-12-20",
      "bid": "230.90",
      "ask": "231.10",
      "open": "229.50",
      "high": "231.60",
      "low": "229.50",
      "close": "230.60",
      "average": "230.518",
      "volume": "707548",
      "turnover": "163102815.6",
      "trades": "5108"
    },
    {
      "date": "2023-12-21",
      "bid": "229.20",
      "ask": "229.30",
      "open": "229.30",
      "high": "229.80",
      "low": "227.90",
      "close": "229.10",
      "average": "228.9602",
      "volume": "373255",
      "turnover": "85459032.09",
      "trades": "3042"
    },
    {
      "date": "2023-12-22",
      "bid": "229.80",
      "ask": "229.90",
      "open": "228.70",
      "high": "230.50",
      "low": "227.90",
      "close": "229.60",
      "average": "229.4386",
      "volume": "410642",
      "turnover": "94217167",
      "trades": "3027"
    },
    {
      "date": "2023-12-27",
      "bid": "229.40",
      "ask": "229.50",
      "open": "229.60",
      "high": "230.60",
      "low": "229.00",
      "close": "229.60",
      "average": "229.6711",
      "volume": "594023",
      "turnover": "136430980.19",
      "trades": "4396"
    },
    {
      "date": "2023-12-28",
      "bid": "229.60",
      "ask": "229.80",
      "open": "230.00",
      "high": "230.50",
      "low": "229.00",
      "close": "229.50",
      "average": "229.5227",
      "volume": "624866",
      "turnover": "143421144.05",
      "trades": "4037"
    },
    {
      "date": "2023-12-29",
      "bid": "231.10",
      "ask": "231.20",
      "open": "229.50",
      "high": "232.00",
      "low": "229.50",
      "close": "231.50",
      "average": "231.2255",
      "volume": "308122",
      "turnover": "71244183.65",
      "trades": "2115"
    },
    {
      "date": "2024-01-02",
      "bid": "232.40",
      "ask": "232.50",
      "open": "231.80",
      "high": "233.50",
      "low": "231.20",
      "close": "232.50",
      "average": "232.3775",
      "volume": "332922",
      "turnover": "77362708.05",
      "trades": "2510"
    },
    {
      "date": "2024-01-03",
      "bid": "229.90",
      "ask": "230.00",
      "open": "232.90",
      "high": "233.60",
      "low": "229.00",
      "close": "230.00",
      "average": "230.4792",
      "volume": "449961",
      "turnover": "103672788.25",
      "trades": "3660"
    },
    {
      "date": "2024-01-04",
      "bid": "230.60",
      "ask": "230.90",
      "open": "230.00",
      "high": "231.70",
      "low": "229.70",
      "close": "230.70",
      "average": "230.5472",
      "volume": "261962",
      "turnover": "60394819.9",
      "trades": "2704"
    },
    {
      "date": "2024-01-05",
      "bid": "227.50",
      "ask": "227.70",
      "open": "230.00",
      "high": "230.00",
      "low": "227.10",
      "close": "227.20",
      "average": "227.8982",
      "volume": "168381",
      "turnover": "38373661.1",
      "trades": "1470"
    },
    {
      "date": "2024-01-08",
      "bid": "228.60",
      "ask": "228.70",
      "open": "227.70",
      "high": "229.10",
      "low": "226.60",
      "close": "228.80",
      "average": "228.3017",
      "volume": "308111",
      "turnover": "70343158.55",
      "trades": "2348"
    },
    {
      "date": "2024-01-09",
      "bid": "226.60",
      "ask": "226.80",
      "open": "229.00",
      "high": "229.40",
      "low": "225.80",
      "close": "226.50",
      "average": "227.1898",
      "volume": "304178",
      "turnover": "69115387.8",
      "trades": "2259"
    },
    {
      "date": "2024-01-10",
      "bid": "226.70",
      "ask": "226.80",
      "open": "226.80",
      "high": "227.30",
      "low": "226.10",
      "close": "226.70",
      "average": "226.6089",
      "volume": "241309",
      "turnover": "54682412.45",
      "trades": "1939"
    },
    {
      "date": "2024-01-11",
      "bid": "226.50",
      "ask": "226.60",
      "open": "227.90",
      "high": "229.70",
      "low": "226.40",
      "close": "226.50",
      "average": "227.7442",
      "volume": "437688",
      "turnover": "99682466.75",
      "trades": "2251"
    },
    {
      "date": "2024-01-12",
      "bid": "229.80",
      "ask": "230.00",
      "open": "227.50",
      "high": "230.00",
      "low": "227.20",
      "close": "230.00",
      "average": "228.8549",
      "volume": "261057",
      "turnover": "59741508.45",
      "trades": "1792"
    },
    {
      "date": "2024-01-15",
      "bid": "228.10",
      "ask": "228.20",
      "open": "230.20",
      "high": "231.10",
      "low": "227.80",
      "close": "228.20",
      "average": "229.1668",
      "volume": "151323",
      "turnover": "34677691.5",
      "trades": "1629"
    },
    {
      "date": "2024-01-16",
      "bid": "227.60",
      "ask": "227.80",
      "open": "227.50",
      "high": "228.20",
      "low": "226.40",
      "close": "227.70",
      "average": "227.4862",
      "volume": "342500",
      "turnover": "77920833.15",
      "trades": "1930"
    },
    {
      "date": "2024-01-17",
      "bid": "224.40",
      "ask": "224.50",
      "open": "226.20",
      "high": "226.20",
      "low": "223.20",
      "close": "224.80",
      "average": "224.2152",
      "volume": "491947",
      "turnover": "110302856.65",
      "trades": "3538"
    },
    {
      "date": "2024-01-18",
      "bid": "225.20",
      "ask": "225.30",
      "open": "225.40",
      "high": "226.20",
      "low": "223.90",
      "close": "225.40",
      "average": "225.1429",
      "volume": "290601",
      "turnover": "65427160.3",
      "trades": "1979"
    },
    {
      "date": "2024-01-19",
      "bid": "227.60",
      "ask": "227.80",
      "open": "227.20",
      "high": "229.10",
      "low": "226.70",
      "close": "227.70",
      "average": "227.9413",
      "volume": "592282",
      "turnover": "135015743.94",
      "trades": "4196"
    },
    {
      "date": "2024-01-22",
      "bid": "236.60",
      "ask": "236.80",
      "open": "229.50",
      "high": "237.70",
      "low": "229.30",
      "close": "236.50",
      "average": "235.4547",
      "volume": "654992",
      "turnover": "154222760.44",
      "trades": "3805"
    },
    {
      "date": "2024-01-23",
      "bid": "235.60",
      "ask": "235.70",
      "open": "236.90",
      "high": "237.50",
      "low": "234.70",
      "close": "235.60",
      "average": "235.8056",
      "volume": "282644",
      "turnover": "66648909.6",
      "trades": "2085"
    },
    {
      "date": "2024-01-24",
      "bid": "238.90",
      "ask": "239.00",
      "open": "237.30",
      "high": "239.70",
      "low": "237.00",
      "close": "239.20",
      "average": "238.903",
      "volume": "298096",
      "turnover": "71215589.7",
      "trades": "2006"
    },
    {
      "date": "2024-01-25",
      "bid": "240.20",
      "ask": "240.30",
      "open": "239.40",
      "high": "240.50",
      "low": "237.30",
      "close": "240.50",
      "average": "239.3245",
      "volume": "323051",
      "turnover": "77313827.84",
      "trades": "2943"
    },
    {
      "date": "2024-01-26",
      "bid": "242.20",
      "ask": "242.30",
      "open": "240.50",
      "high": "242.50",
      "low": "239.00",
      "close": "242.40",
      "average": "241.177",
      "volume": "303852",
      "turnover": "73280538.65",
      "trades": "2558"
    },
    {
      "date": "2024-01-29",
      "bid": "242.80",
      "ask": "242.90",
      "open": "242.40",
      "high": "244.50",
      "low": "241.10",
      "close": "242.80",
      "average": "242.6252",
      "volume": "291673",
      "turnover": "70767633.8",
      "trades": "2685"
    },
    {
      "date": "2024-01-30",
      "bid": "244.50",
      "ask": "244.60",
      "open": "244.00",
      "high": "244.90",
      "low": "243.40",
      "close": "244.60",
      "average": "244.1265",
      "volume": "244272",
      "turnover": "59633042.35",
      "trades": "1918"
    },
    {
      "date": "2024-01-31",
      "bid": "243.70",
      "ask": "243.90",
      "open": "244.80",
      "high": "245.70",
      "low": "243.50",
      "close": "243.50",
      "average": "244.3521",
      "volume": "316735",
      "turnover": "77400029.75",
      "trades": "2526"
    },
    {
      "date": "2024-02-01",
      "bid": "244.70",
      "ask": "244.80",
      "open": "243.20",
      "high": "246.10",
      "low": "242.10",
      "close": "244.50",
      "average": "244.5525",
      "volume": "280931",
      "turnover": "68713256.34",
      "trades": "2120"
    },
    {
      "date": "2024-02-02",
      "bid": "245.50",
      "ask": "245.60",
      "open": "247.00",
      "high": "247.70",
      "low": "245.00",
      "close": "245.60",
      "average": "246.3629",
      "volume": "248754",
      "turnover": "61284082.5",
      "trades": "1878"
    },
    {
      "date": "2024-02-05",
      "bid": "245.00",
      "ask": "245.30",
      "open": "245.90",
      "high": "246.00",
      "low": "243.70",
      "close": "245.00",
      "average": "244.8239",
      "volume": "371664",
      "turnover": "90992160.05",
      "trades": "3028"
    },
    {
      "date": "2024-02-06",
      "bid": "246.40",
      "ask": "246.50",
      "open": "246.70",
      "high": "247.40",
      "low": "244.40",
      "close": "246.40",
      "average": "245.6067",
      "volume": "395033",
      "turnover": "97030828.25",
      "trades": "2606"
    },
    {
      "date": "2024-02-07",
      "bid": "245.70",
      "ask": "245.80",
      "open": "246.40",
      "high": "247.20",
      "low": "245.50",
      "close": "245.80",
      "average": "245.9793",
      "volume": "338493",
      "turnover": "83261577.34",
      "trades": "1881"
    },
    {
      "date": "2024-02-08",
      "bid": "246.30",
      "ask": "246.40",
      "open": "246.30",
      "high": "247.50",
      "low": "245.10",
      "close": "246.50",
      "average": "246.2568",
      "volume": "292394",
      "turnover": "72004261.09",
      "trades": "2406"
    },
    {
      "date": "2024-02-09",
      "bid": "245.80",
      "ask": "245.90",
      "open": "246.50",
      "high": "247.50",
      "low": "244.70",
      "close": "245.90",
      "average": "246.1479",
      "volume": "277576",
      "turnover": "68327280.55",
      "trades": "2470"
    },
    {
      "date": "2024-02-12",
      "bid": "248.20",
      "ask": "248.30",
      "open": "246.00",
      "high": "248.30",
      "low": "245.80",
      "close": "248.30",
      "average": "247.1343",
      "volume": "207885",
      "turnover": "51375585.35",
      "trades": "1920"
    },
    {
      "date": "2024-02-13",
      "bid": "246.90",
      "ask": "247.10",
      "open": "248.30",
      "high": "248.30",
      "low": "245.50",
      "close": "247.00",
      "average": "247.0919",
      "volume": "436381",
      "turnover": "107834401.5",
      "trades": "2717"
    },
    {
      "date": "2024-02-14",
      "bid": "248.70",
      "ask": "248.80",
      "open": "247.00",
      "high": "249.30",
      "low": "246.90",
      "close": "249.00",
      "average": "247.7695",
      "volume": "418114",
      "turnover": "103593185.72",
      "trades": "2777"
    },
    {
      "date": "2024-02-15",
      "bid": "249.40",
      "ask": "249.60",
      "open": "249.70",
      "high": "251.40",
      "low": "248.70",
      "close": "249.30",
      "average": "249.8873",
      "volume": "329890",
      "turnover": "82442563.75",
      "trades": "2092"
    },
    {
      "date": "2024-02-16",
      "bid": "252.70",
      "ask": "252.80",
      "open": "250.70",
      "high": "253.60",
      "low": "250.70",
      "close": "252.70",
      "average": "252.6515",
      "volume": "413824",
      "turnover": "104548043.4",
      "trades": "2321"
    },
    {
      "date": "2024-02-19",
      "bid": "253.90",
      "ask": "254.00",
      "open": "251.90",
      "high": "254.20",
      "low": "250.10",
      "close": "253.90",
      "average": "252.4639",
      "volume": "286058",
      "turnover": "72204235.75",
      "trades": "2101"
    },
    {
      "date": "2024-02-20",
      "bid": "253.10",
      "ask": "253.30",
      "open": "253.90",
      "high": "254.60",
      "low": "251.60",
      "close": "253.20",
      "average": "253.3075",
      "volume": "208391",
      "turnover": "52786653.75",
      "trades": "1643"
    },
    {
      "date": "2024-02-21",
      "bid": "251.50",
      "ask": "251.70",
      "open": "253.20",
      "high": "253.70",
      "low": "250.30",
      "close": "251.70",
      "average": "251.6423",
      "volume": "195425",
      "turnover": "49174818.95",
      "trades": "1767"
    },
    {
      "date": "2024-02-22",
      "bid": "255.40",
      "ask": "255.60",
      "open": "253.20",
      "high": "255.60",
      "low": "252.60",
      "close": "255.10",
      "average": "254.0895",
      "volume": "266938",
      "turnover": "67828042.59",
      "trades": "2387"
    },
    {
      "date": "2024-02-23",
      "bid": "256.90",
      "ask": "257.00",
      "open": "255.40",
      "high": "257.10",
      "low": "254.90",
      "close": "256.80",
      "average": "256.2806",
      "volume": "347345",
      "turnover": "89029337.5",
      "trades": "2837"
    },
    {
      "date": "2024-02-26",
      "bid": "257.50",
      "ask": "257.70",
      "open": "256.80",
      "high": "258.10",
      "low": "256.00",
      "close": "257.50",
      "average": "257.24",
      "volume": "295341",
      "turnover": "75974208.65",
      "trades": "3283"
    },
    {
      "date": "2024-02-27",
      "bid": "256.40",
      "ask": "256.50",
      "open": "257.50",
      "high": "258.40",
      "low": "256.20",
      "close": "256.30",
      "average": "256.9756",
      "volume": "199588",
      "turnover": "51288818.4",
      "trades": "2391"
    },
    {
      "date": "2024-02-28",
      "bid": "256.30",
      "ask": "256.50",
      "open": "256.30",
      "high": "257.30",
      "low": "255.60",
      "close": "256.20",
      "average": "256.2619",
      "volume": "254828",
      "turnover": "65302444.2",
      "trades": "2269"
    },
    {
      "date": "2024-02-29",
      "bid": "257.30",
      "ask": "257.50",
      "open": "256.90",
      "high": "258.20",
      "low": "255.10",
      "close": "256.80",
      "average": "256.8283",
      "volume": "398754",
      "turnover": "102412328.9",
      "trades": "2425"
    },
    {
      "date": "2024-03-01",
      "bid": "257.20",
      "ask": "257.40",
      "open": "258.10",
      "high": "259.30",
      "low": "256.40",
      "close": "257.10",
      "average": "257.7548",
      "volume": "308850",
      "turnover": "79606597.5",
      "trades": "3036"
    },
    {
      "date": "2024-03-04",
      "bid": "256.10",
      "ask": "256.20",
      "open": "257.20",
      "high": "257.40",
      "low": "255.50",
      "close": "256.10",
      "average": "256.4424",
      "volume": "200701",
      "turnover": "51468202.37",
      "trades": "2151"
    },
    {
      "date": "2024-03-05",
      "bid": "256.40",
      "ask": "256.70",
      "open": "256.10",
      "high": "257.90",
      "low": "253.60",
      "close": "256.50",
      "average": "255.8693",
      "volume": "338025",
      "turnover": "86491049.25",
      "trades": "2656"
    },
    {
      "date": "2024-03-06",
      "bid": "257.70",
      "ask": "257.90",
      "open": "256.50",
      "high": "257.80",
      "low": "254.70",
      "close": "257.50",
      "average": "256.4225",
      "volume": "218163",
      "turnover": "55943147.15",
      "trades": "1730"
    },
    {
      "date": "2024-03-07",
      "bid": "258.40",
      "ask": "258.60",
      "open": "257.00",
      "high": "259.30",
      "low": "255.30",
      "close": "258.50",
      "average": "257.6204",
      "volume": "185278",
      "turnover": "47731914.2",
      "trades": "1961"
    },
    {
      "date": "2024-03-08",
      "bid": "260.40",
      "ask": "260.50",
      "open": "258.50",
      "high": "261.10",
      "low": "258.50",
      "close": "259.90",
      "average": "259.9305",
      "volume": "257845",
      "turnover": "67023871.95",
      "trades": "2122"
    },
    {
      "date": "2024-03-11",
      "bid": "260.20",
      "ask": "260.30",
      "open": "259.00",
      "high": "260.60",
      "low": "258.50",
      "close": "260.10",
      "average": "259.8303",
      "volume": "276155",
      "turnover": "71753934.8",
      "trades": "2466"
    },
    {
      "date": "2024-03-12",
      "bid": "266.10",
      "ask": "266.30",
      "open": "261.10",
      "high": "266.40",
      "low": "261.10",
      "close": "265.90",
      "average": "264.0323",
      "volume": "288783",
      "turnover": "76247928.09",
      "trades": "2525"
    },
    {
      "date": "2024-03-13",
      "bid": "266.10",
      "ask": "266.30",
      "open": "266.00",
      "high": "266.70",
      "low": "265.00",
      "close": "266.00",
      "average": "265.7741",
      "volume": "247487",
      "turnover": "65775439.65",
      "trades": "1897"
    },
    {
      "date": "2024-03-14",
      "bid": "264.70",
      "ask": "265.00",
      "open": "266.40",
      "high": "267.80",
      "low": "264.60",
      "close": "265.20",
      "average": "266.2123",
      "volume": "239189",
      "turnover": "63675831.05",
      "trades": "2144"
    },
    {
      "date": "2024-03-15",
      "bid": "267.90",
      "ask": "268.00",
      "open": "265.10",
      "high": "268.80",
      "low": "264.00",
      "close": "268.10",
      "average": "267.6708",
      "volume": "845442",
      "turnover": "226298979.3",
      "trades": "2513"
    },
    {
      "date": "2024-03-18",
      "bid": "261.10",
      "ask": "261.30",
      "open": "268.10",
      "high": "268.30",
      "low": "257.80",
      "close": "261.00",
      "average": "261.8441",
      "volume": "582364",
      "turnover": "152472190.94",
      "trades": "4476"
    },
    {
      "date": "2024-03-19",
      "bid": "263.10",
      "ask": "263.20",
      "open": "260.70",
      "high": "263.80",
      "low": "260.50",
      "close": "263.50",
      "average": "262.9906",
      "volume": "283826",
      "turnover": "74643665.65",
      "trades": "1706"
    },
    {
      "date": "2024-03-20",
      "bid": "260.70",
      "ask": "260.80",
      "open": "263.20",
      "high": "263.20",
      "low": "260.50",
      "close": "260.90",
      "average": "261.6331",
      "volume": "258505",
      "turnover": "67633463.3",
      "trades": "2303"
    },
    {
      "date": "2024-03-21",
      "bid": "264.40",
      "ask": "264.60",
      "open": "263.90",
      "high": "265.20",
      "low": "261.90",
      "close": "264.60",
      "average": "263.7231",
      "volume": "254863",
      "turnover": "67212655.4",
      "trades": "1877"
    },
    {
      "date": "2024-03-22",
      "bid": "266.30",
      "ask": "266.40",
      "open": "264.00",
      "high": "267.00",
      "low": "262.50",
      "close": "266.50",
      "average": "264.7525",
      "volume": "489102",
      "turnover": "129487644.55",
      "trades": "3796"
    },
    {
      "date": "2024-03-25",
      "bid": "267.40",
      "ask": "267.60",
      "open": "266.50",
      "high": "268.20",
      "low": "265.50",
      "close": "267.40",
      "average": "266.8149",
      "volume": "375104",
      "turnover": "100088556.7",
      "trades": "3638"
    },
    {
      "date": "2024-03-26",
      "bid": "266.90",
      "ask": "267.00",
      "open": "267.40",
      "high": "269.30",
      "low": "265.90",
      "close": "267.00",
      "average": "267.7312",
      "volume": "207384",
      "turnover": "55524082.35",
      "trades": "2590"
    },
    {
      "date": "2024-03-27",
      "bid": "266.70",
      "ask": "266.90",
      "open": "266.90",
      "high": "268.30",
      "low": "266.40",
      "close": "266.80",
      "average": "267.3345",
      "volume": "112414",
      "turnover": "30052231.55",
      "trades": "2132"
    },
    {
      "date": "2024-03-28",
      "bid": "265.90",
      "ask": "266.10",
      "open": "267.00",
      "high": "268.60",
      "low": "265.30",
      "close": "266.20",
      "average": "267.2047",
      "volume": "191146",
      "turnover": "51074632.6",
      "trades": "1488"
    },
    {
      "date": "2024-04-02",
      "bid": "265.70",
      "ask": "266.00",
      "open": "266.20",
      "high": "269.50",
      "low": "264.00",
      "close": "265.80",
      "average": "266.8169",
      "volume": "247961",
      "turnover": "66173836.55",
      "trades": "3042"
    },
    {
      "date": "2024-04-03",
      "bid": "266.20",
      "ask": "266.30",
      "open": "265.80",
      "high": "268.30",
      "low": "265.80",
      "close": "265.90",
      "average": "266.881",
      "volume": "135731",
      "turnover": "36224236.9",
      "trades": "1704"
    },
    {
      "date": "2024-04-04",
      "bid": "266.00",
      "ask": "266.10",
      "open": "265.90",
      "high": "266.40",
      "low": "265.00",
      "close": "266.10",
      "average": "265.7498",
      "volume": "190376",
      "turnover": "50591009.05",
      "trades": "1904"
    },
    {
      "date": "2024-04-05",
      "bid": "260.10",
      "ask": "260.30",
      "open": "261.70",
      "high": "261.80",
      "low": "258.40",
      "close": "260.60",
      "average": "259.9468",
      "volume": "470441",
      "turnover": "122278030.05",
      "trades": "4521"
    },
    {
      "date": "2024-04-08",
      "bid": "262.40",
      "ask": "262.60",
      "open": "260.70",
      "high": "262.90",
      "low": "258.30",
      "close": "262.40",
      "average": "260.3795",
      "volume": "436370",
      "turnover": "113614892.5",
      "trades": "3315"
    },
    {
      "date": "2024-04-09",
      "bid": "260.00",
      "ask": "260.20",
      "open": "262.30",
      "high": "262.40",
      "low": "259.50",
      "close": "260.10",
      "average": "260.6203",
      "volume": "271013",
      "turnover": "70632453.4",
      "trades": "2378"
    },
    {
      "date": "2024-04-10",
      "bid": "259.90",
      "ask": "260.00",
      "open": "261.20",
      "high": "262.30",
      "low": "258.30",
      "close": "260.30",
      "average": "260.6617",
      "volume": "494078",
      "turnover": "128801312.65",
      "trades": "3720"
    },
    {
      "date": "2024-04-11",
      "bid": "258.40",
      "ask": "258.50",
      "open": "260.10",
      "high": "260.70",
      "low": "256.00",
      "close": "258.70",
      "average": "257.9222",
      "volume": "426667",
      "turnover": "110057484.8",
      "trades": "4767"
    },
    {
      "date": "2024-04-12",
      "bid": "259.10",
      "ask": "259.20",
      "open": "260.80",
      "high": "263.50",
      "low": "258.70",
      "close": "259.30",
      "average": "261.5248",
      "volume": "298530",
      "turnover": "78086671.84",
      "trades": "2799"
    },
    {
      "date": "2024-04-15",
      "bid": "260.50",
      "ask": "260.70",
      "open": "259.90",
      "high": "262.50",
      "low": "259.90",
      "close": "260.80",
      "average": "260.9863",
      "volume": "174753",
      "turnover": "45607909.45",
      "trades": "1845"
    },
    {
      "date": "2024-04-16",
      "bid": "258.60",
      "ask": "258.90",
      "open": "258.50",
      "high": "259.70",
      "low": "256.40",
      "close": "258.50",
      "average": "258.1406",
      "volume": "294735",
      "turnover": "76076149.59",
      "trades": "2160"
    },
    {
      "date": "2024-04-17",
      "bid": "260.70",
      "ask": "260.80",
      "open": "258.50",
      "high": "262.30",
      "low": "258.50",
      "close": "260.70",
      "average": "260.7185",
      "volume": "469937",
      "turnover": "122521794.9",
      "trades": "2729"
    },
    {
      "date": "2024-04-18",
      "bid": "260.50",
      "ask": "260.70",
      "open": "263.40",
      "high": "265.40",
      "low": "258.20",
      "close": "260.90",
      "average": "260.9963",
      "volume": "324443",
      "turnover": "84677875.75",
      "trades": "3243"
    },
    {
      "date": "2024-04-19",
      "bid": "259.70",
      "ask": "259.90",
      "open": "258.40",
      "high": "260.70",
      "low": "257.70",
      "close": "260.40",
      "average": "259.6439",
      "volume": "347454",
      "turnover": "90214355.4",
      "trades": "2854"
    },
    {
      "date": "2024-04-22",
      "bid": "263.10",
      "ask": "263.20",
      "open": "261.40",
      "high": "264.40",
      "low": "260.60",
      "close": "263.20",
      "average": "262.8507",
      "volume": "493624",
      "turnover": "129753550.65",
      "trades": "3482"
    },
    {
      "date": "2024-04-23",
      "bid": "267.20",
      "ask": "267.40",
      "open": "264.30",
      "high": "267.40",
      "low": "264.30",
      "close": "267.40",
      "average": "265.9633",
      "volume": "515964",
      "turnover": "137213829.8",
      "trades": "3385"
    },
    {
      "date": "2024-04-24",
      "bid": "267.90",
      "ask": "268.00",
      "open": "268.10",
      "high": "270.00",
      "low": "267.30",
      "close": "268.60",
      "average": "268.5976",
      "volume": "402849",
      "turnover": "108209307.3",
      "trades": "3872"
    },
    {
      "date": "2024-04-25",
      "bid": "264.60",
      "ask": "264.70",
      "open": "268.90",
      "high": "270.00",
      "low": "264.20",
      "close": "264.90",
      "average": "267.277",
      "volume": "313885",
      "turnover": "83900395.05",
      "trades": "3428"
    },
    {
      "date": "2024-04-26",
      "bid": "269.90",
      "ask": "270.00",
      "open": "267.00",
      "high": "270.40",
      "low": "266.70",
      "close": "269.80",
      "average": "269.127",
      "volume": "276575",
      "turnover": "74429404.25",
      "trades": "2259"
    },
    {
      "date": "2024-04-29",
      "bid": "270.80",
      "ask": "271.00",
      "open": "270.00",
      "high": "272.70",
      "low": "270.00",
      "close": "271.10",
      "average": "271.3554",
      "volume": "908726",
      "turnover": "246591710.2",
      "trades": "2499"
    },
    {
      "date": "2024-04-30",
      "bid": "270.20",
      "ask": "270.30",
      "open": "271.50",
      "high": "271.80",
      "low": "268.40",
      "close": "270.80",
      "average": "270.2182",
      "volume": "162718",
      "turnover": "43969315.8",
      "trades": "1597"
    },
    {
      "date": "2024-05-02",
      "bid": "268.10",
      "ask": "268.30",
      "open": "271.10",
      "high": "271.60",
      "low": "267.20",
      "close": "267.80",
      "average": "269.0538",
      "volume": "338770",
      "turnover": "91147518.25",
      "trades": "3671"
    },
    {
      "date": "2024-05-03",
      "bid": "271.40",
      "ask": "271.60",
      "open": "269.00",
      "high": "271.80",
      "low": "268.20",
      "close": "271.80",
      "average": "270.1576",
      "volume": "195469",
      "turnover": "52807418.4",
      "trades": "1901"
    },
    {
      "date": "2024-05-06",
      "bid": "273.80",
      "ask": "273.90",
      "open": "272.30",
      "high": "274.80",
      "low": "271.50",
      "close": "274.50",
      "average": "273.4736",
      "volume": "220981",
      "turnover": "60437226.35",
      "trades": "2119"
    },
    {
      "date": "2024-05-07",
      "bid": "277.00",
      "ask": "277.30",
      "open": "274.80",
      "high": "277.80",
      "low": "273.90",
      "close": "277.50",
      "average": "276.3292",
      "volume": "292903",
      "turnover": "80941160.15",
      "trades": "2629"
    },
    {
      "date": "2024-05-08",
      "bid": "277.20",
      "ask": "277.60",
      "open": "274.80",
      "high": "277.80",
      "low": "274.00",
      "close": "277.80",
      "average": "276.2969",
      "volume": "250604",
      "turnover": "69244682.84",
      "trades": "2104"
    },
    {
      "date": "2024-05-10",
      "bid": "280.30",
      "ask": "280.40",
      "open": "280.90",
      "high": "281.40",
      "low": "278.70",
      "close": "280.30",
      "average": "280.3302",
      "volume": "359530",
      "turnover": "100796169.7",
      "trades": "2711"
    },
    {
      "date": "2024-05-13",
      "bid": "280.00",
      "ask": "280.20",
      "open": "280.30",
      "high": "280.90",
      "low": "278.50",
      "close": "280.50",
      "average": "279.9699",
      "volume": "193106",
      "turnover": "54066913.2",
      "trades": "1953"
    },
    {
      "date": "2024-05-14",
      "bid": "280.10",
      "ask": "280.20",
      "open": "280.30",
      "high": "282.10",
      "low": "278.20",
      "close": "280.10",
      "average": "280.1147",
      "volume": "360221",
      "turnover": "100915492.8",
      "trades": "2617"
    },
    {
      "date": "2024-05-15",
      "bid": "280.60",
      "ask": "280.80",
      "open": "281.00",
      "high": "283.00",
      "low": "279.40",
      "close": "280.80",
      "average": "280.617",
      "volume": "410017",
      "turnover": "115054795.35",
      "trades": "4964"
    },
    {
      "date": "2024-05-16",
      "bid": "277.40",
      "ask": "277.70",
      "open": "280.90",
      "high": "281.50",
      "low": "275.10",
      "close": "277.40",
      "average": "279.2327",
      "volume": "696286",
      "turnover": "194417990.4",
      "trades": "4826"
    },
    {
      "date": "2024-05-17",
      "bid": "276.20",
      "ask": "276.30",
      "open": "277.30",
      "high": "277.30",
      "low": "274.50",
      "close": "275.90",
      "average": "275.554",
      "volume": "514300",
      "turnover": "141688796.05",
      "trades": "4368"
    },
    {
      "date": "2024-05-20",
      "bid": "282.40",
      "ask": "282.50",
      "open": "276.40",
      "high": "283.00",
      "low": "276.40",
      "close": "283.00",
      "average": "280.7277",
      "volume": "435709",
      "turnover": "122316374.3",
      "trades": "4726"
    },
    {
      "date": "2024-05-21",
      "bid": "285.40",
      "ask": "285.50",
      "open": "283.00",
      "high": "286.30",
      "low": "281.80",
      "close": "285.80",
      "average": "285.0418",
      "volume": "392494",
      "turnover": "111881953.75",
      "trades": "3406"
    },
    {
      "date": "2024-05-22",
      "bid": "285.70",
      "ask": "285.80",
      "open": "285.80",
      "high": "287.50",
      "low": "285.00",
      "close": "285.70",
      "average": "286.1917",
      "volume": "240172",
      "turnover": "68734814.15",
      "trades": "2471"
    },
    {
      "date": "2024-05-23",
      "bid": "285.00",
      "ask": "285.30",
      "open": "286.00",
      "high": "286.50",
      "low": "283.30",
      "close": "284.70",
      "average": "284.9077",
      "volume": "394992",
      "turnover": "112543085.65",
      "trades": "2875"
    },
    {
      "date": "2024-05-24",
      "bid": "285.10",
      "ask": "285.40",
      "open": "284.00",
      "high": "285.60",
      "low": "282.10",
      "close": "285.00",
      "average": "284.4678",
      "volume": "415250",
      "turnover": "118157109.8",
      "trades": "2913"
    },
    {
      "date": "2024-05-27",
      "bid": "285.90",
      "ask": "286.00",
      "open": "285.20",
      "high": "286.60",
      "low": "283.90",
      "close": "286.00",
      "average": "285.4333",
      "volume": "255093",
      "turnover": "72808788.25",
      "trades": "2965"
    },
    {
      "date": "2024-05-28",
      "bid": "283.10",
      "ask": "283.30",
      "open": "286.10",
      "high": "287.50",
      "low": "282.10",
      "close": "283.50",
      "average": "284.4157",
      "volume": "350743",
      "turnover": "99768594.75",
      "trades": "4045"
    },
    {
      "date": "2024-05-29",
      "bid": "281.90",
      "ask": "282.00",
      "open": "283.40",
      "high": "283.90",
      "low": "281.20",
      "close": "281.60",
      "average": "282.2305",
      "volume": "254733",
      "turnover": "71892882.4",
      "trades": "2521"
    },
    {
      "date": "2024-05-30",
      "bid": "281.50",
      "ask": "281.80",
      "open": "281.60",
      "high": "282.10",
      "low": "280.60",
      "close": "282.10",
      "average": "281.4653",
      "volume": "209213",
      "turnover": "58885987.9",
      "trades": "1983"
    },
    {
      "date": "2024-05-31",
      "bid": "282.90",
      "ask": "283.00",
      "open": "282.10",
      "high": "283.40",
      "low": "280.20",
      "close": "282.20",
      "average": "281.7289",
      "volume": "1168748",
      "turnover": "329291945.35",
      "trades": "3170"
    },
    {
      "date": "2024-06-03",
      "bid": "283.30",
      "ask": "283.50",
      "open": "284.00",
      "high": "287.00",
      "low": "282.40",
      "close": "283.60",
      "average": "284.7666",
      "volume": "418121",
      "turnover": "119074680.95",
      "trades": "4003"
    },
    {
      "date": "2024-06-04",
      "bid": "281.60",
      "ask": "281.80",
      "open": "283.30",
      "high": "284.00",
      "low": "281.00",
      "close": "282.00",
      "average": "282.4609",
      "volume": "411815",
      "turnover": "116330475.6",
      "trades": "3264"
    },
    {
      "date": "2024-06-05",
      "bid": "285.20",
      "ask": "285.40",
      "open": "283.80",
      "high": "286.50",
      "low": "283.10",
      "close": "285.80",
      "average": "285.4391",
      "volume": "624728",
      "turnover": "178321120.2",
      "trades": "3443"
    },
    {
      "date": "2024-06-07",
      "bid": "287.40",
      "ask": "287.60",
      "open": "286.50",
      "high": "288.30",
      "low": "284.80",
      "close": "287.10",
      "average": "286.6096",
      "volume": "223828",
      "turnover": "64151036.7",
      "trades": "2453"
    },
    {
      "date": "2024-06-10",
      "bid": "284.00",
      "ask": "284.10",
      "open": "286.00",
      "high": "286.70",
      "low": "283.90",
      "close": "284.30",
      "average": "285.2184",
      "volume": "256462",
      "turnover": "73147551.4",
      "trades": "2224"
    },
    {
      "date": "2024-06-11",
      "bid": "283.70",
      "ask": "283.90",
      "open": "285.30",
      "high": "287.20",
      "low": "281.70",
      "close": "283.70",
      "average": "284.3523",
      "volume": "418017",
      "turnover": "118862869.7",
      "trades": "2678"
    },
    {
      "date": "2024-06-12",
      "bid": "291.00",
      "ask": "291.30",
      "open": "284.30",
      "high": "291.40",
      "low": "284.20",
      "close": "291.10",
      "average": "287.5895",
      "volume": "496324",
      "turnover": "142753314",
      "trades": "2631"
    },
    {
      "date": "2024-06-13",
      "bid": "285.40",
      "ask": "285.70",
      "open": "291.30",
      "high": "292.10",
      "low": "285.30",
      "close": "286.50",
      "average": "288.2978",
      "volume": "546388",
      "turnover": "157650438.94",
      "trades": "2862"
    },
    {
      "date": "2024-06-14",
      "bid": "282.70",
      "ask": "282.90",
      "open": "286.50",
      "high": "286.90",
      "low": "281.80",
      "close": "282.60",
      "average": "283.454",
      "volume": "420934",
      "turnover": "119391725.55",
      "trades": "3187"
    },
    {
      "date": "2024-06-17",
      "bid": "282.30",
      "ask": "282.50",
      "open": "283.30",
      "high": "284.80",
      "low": "280.80",
      "close": "282.80",
      "average": "282.693",
      "volume": "428318",
      "turnover": "121076480.65",
      "trades": "2721"
    },
    {
      "date": "2024-06-18",
      "bid": "284.00",
      "ask": "284.20",
      "open": "283.60",
      "high": "284.60",
      "low": "282.10",
      "close": "284.60",
      "average": "283.5426",
      "volume": "293159",
      "turnover": "83122529",
      "trades": "2202"
    },
    {
      "date": "2024-06-19",
      "bid": "283.00",
      "ask": "283.20",
      "open": "284.40",
      "high": "284.60",
      "low": "282.40",
      "close": "283.30",
      "average": "283.3278",
      "volume": "325446",
      "turnover": "92208948.35",
      "trades": "2012"
    },
    {
      "date": "2024-06-20",
      "bid": "286.50",
      "ask": "286.70",
      "open": "283.90",
      "high": "287.20",
      "low": "283.90",
      "close": "287.10",
      "average": "286.8974",
      "volume": "3151541",
      "turnover": "904165084.95",
      "trades": "2754"
    },
    {
      "date": "2024-06-24",
      "bid": "286.40",
      "ask": "286.70",
      "open": "287.10",
      "high": "287.60",
      "low": "282.40",
      "close": "286.50",
      "average": "285.867",
      "volume": "547411",
      "turnover": "156483281.19",
      "trades": "3442"
    },
    {
      "date": "2024-06-25",
      "bid": "284.60",
      "ask": "284.80",
      "open": "286.50",
      "high": "286.90",
      "low": "284.20",
      "close": "284.80",
      "average": "285.4065",
      "volume": "216696",
      "turnover": "61846195.9",
      "trades": "2778"
    },
    {
      "date": "2024-06-26",
      "bid": "286.50",
      "ask": "286.60",
      "open": "285.90",
      "high": "289.50",
      "low": "285.90",
      "close": "287.10",
      "average": "287.213",
      "volume": "389226",
      "turnover": "111783049.25",
      "trades": "2890"
    },
    {
      "date": "2024-06-27",
      "bid": "287.00",
      "ask": "287.10",
      "open": "287.50",
      "high": "289.70",
      "low": "286.70",
      "close": "286.80",
      "average": "287.8498",
      "volume": "437157",
      "turnover": "125874337.55",
      "trades": "3014"
    },
    {
      "date": "2024-06-28",
      "bid": "287.30",
      "ask": "287.50",
      "open": "288.00",
      "high": "288.80",
      "low": "286.20",
      "close": "287.70",
      "average": "287.8209",
      "volume": "487522",
      "turnover": "140310123.44",
      "trades": "1855"
    },
    {
      "date": "2024-07-01",
      "bid": "287.70",
      "ask": "287.90",
      "open": "290.30",
      "high": "290.40",
      "low": "286.80",
      "close": "287.80",
      "average": "287.9325",
      "volume": "275587",
      "turnover": "79350955.5",
      "trades": "2889"
    },
    {
      "date": "2024-07-02",
      "bid": "287.60",
      "ask": "287.80",
      "open": "287.80",
      "high": "288.20",
      "low": "285.80",
      "close": "288.00",
      "average": "287.359",
      "volume": "304915",
      "turnover": "87619190.05",
      "trades": "2521"
    },
    {
      "date": "2024-07-03",
      "bid": "288.10",
      "ask": "288.30",
      "open": "289.60",
      "high": "289.60",
      "low": "286.50",
      "close": "287.60",
      "average": "287.7922",
      "volume": "167652",
      "turnover": "48253431.2",
      "trades": "2052"
    },
    {
      "date": "2024-07-04",
      "bid": "289.40",
      "ask": "289.50",
      "open": "287.60",
      "high": "289.80",
      "low": "287.20",
      "close": "289.30",
      "average": "288.8961",
      "volume": "150653",
      "turnover": "43530782.8",
      "trades": "1690"
    },
    {
      "date": "2024-07-05",
      "bid": "287.30",
      "ask": "287.50",
      "open": "289.70",
      "high": "290.00",
      "low": "286.30",
      "close": "287.30",
      "average": "288.2207",
      "volume": "285709",
      "turnover": "82347077.95",
      "trades": "2285"
    },
    {
      "date": "2024-07-08",
      "bid": "286.40",
      "ask": "286.60",
      "open": "287.30",
      "high": "287.50",
      "low": "284.80",
      "close": "286.40",
      "average": "285.8496",
      "volume": "196516",
      "turnover": "56174980.65",
      "trades": "2354"
    },
    {
      "date": "2024-07-09",
      "bid": "285.10",
      "ask": "285.30",
      "open": "286.00",
      "high": "288.50",
      "low": "284.80",
      "close": "285.10",
      "average": "286.5846",
      "volume": "168682",
      "turnover": "48339961.5",
      "trades": "1624"
    },
    {
      "date": "2024-07-10",
      "bid": "285.60",
      "ask": "285.80",
      "open": "285.10",
      "high": "285.90",
      "low": "283.60",
      "close": "285.80",
      "average": "284.9868",
      "volume": "252479",
      "turnover": "71952794.65",
      "trades": "1894"
    },
    {
      "date": "2024-07-11",
      "bid": "286.70",
      "ask": "286.90",
      "open": "285.40",
      "high": "287.20",
      "low": "285.00",
      "close": "286.50",
      "average": "286.1265",
      "volume": "218156",
      "turnover": "62416136.6",
      "trades": "1857"
    },
    {
      "date": "2024-07-12",
      "bid": "294.60",
      "ask": "294.90",
      "open": "287.30",
      "high": "294.90",
      "low": "286.70",
      "close": "294.90",
      "average": "291.1681",
      "volume": "176340",
      "turnover": "51344823.45",
      "trades": "1859"
    },
    {
      "date": "2024-07-15",
      "bid": "294.40",
      "ask": "294.50",
      "open": "294.50",
      "high": "295.80",
      "low": "293.10",
      "close": "295.00",
      "average": "294.7492",
      "volume": "127512",
      "turnover": "37584099.7",
      "trades": "1892"
    },
    {
      "date": "2024-07-16",
      "bid": "294.80",
      "ask": "294.90",
      "open": "294.90",
      "high": "296.10",
      "low": "293.00",
      "close": "295.40",
      "average": "294.9457",
      "volume": "277303",
      "turnover": "81792211.05",
      "trades": "2306"
    },
    {
      "date": "2024-07-17",
      "bid": "293.80",
      "ask": "294.10",
      "open": "297.00",
      "high": "297.00",
      "low": "290.70",
      "close": "293.90",
      "average": "292.9015",
      "volume": "376157",
      "turnover": "110180425.65",
      "trades": "3998"
    },
    {
      "date": "2024-07-18",
      "bid": "292.90",
      "ask": "293.20",
      "open": "295.00",
      "high": "297.60",
      "low": "292.20",
      "close": "292.90",
      "average": "294.8708",
      "volume": "285586",
      "turnover": "84206066.8",
      "trades": "2869"
    },
    {
      "date": "2024-07-19",
      "bid": "293.80",
      "ask": "294.00",
      "open": "292.90",
      "high": "294.90",
      "low": "291.00",
      "close": "294.00",
      "average": "293.2207",
      "volume": "270482",
      "turnover": "79306488.95",
      "trades": "2726"
    },
    {
      "date": "2024-07-22",
      "bid": "297.80",
      "ask": "298.10",
      "open": "294.20",
      "high": "298.90",
      "low": "294.20",
      "close": "298.00",
      "average": "297.1533",
      "volume": "207423",
      "turnover": "61632856.2",
      "trades": "2378"
    },
    {
      "date": "2024-07-23",
      "bid": "299.90",
      "ask": "300.00",
      "open": "298.90",
      "high": "301.50",
      "low": "297.60",
      "close": "299.40",
      "average": "299.6664",
      "volume": "265403",
      "turnover": "79531109.65",
      "trades": "2471"
    },
    {
      "date": "2024-07-24",
      "bid": "295.80",
      "ask": "296.00",
      "open": "298.90",
      "high": "298.90",
      "low": "295.70",
      "close": "295.70",
      "average": "296.8538",
      "volume": "297125",
      "turnover": "88227552.45",
      "trades": "2482"
    },
    {
      "date": "2024-07-25",
      "bid": "295.40",
      "ask": "295.70",
      "open": "293.70",
      "high": "295.50",
      "low": "291.60",
      "close": "295.00",
      "average": "293.5478",
      "volume": "221360",
      "turnover": "64992832.05",
      "trades": "3666"
    },
    {
      "date": "2024-07-26",
      "bid": "298.90",
      "ask": "299.10",
      "open": "295.00",
      "high": "299.40",
      "low": "295.00",
      "close": "298.50",
      "average": "297.666",
      "volume": "287417",
      "turnover": "85551750.4",
      "trades": "2838"
    },
    {
      "date": "2024-07-29",
      "bid": "300.00",
      "ask": "300.10",
      "open": "299.20",
      "high": "303.20",
      "low": "299.20",
      "close": "299.80",
      "average": "301.0325",
      "volume": "249937",
      "turnover": "75222144.3",
      "trades": "2968"
    },
    {
      "date": "2024-07-30",
      "bid": "300.70",
      "ask": "300.90",
      "open": "300.50",
      "high": "302.40",
      "low": "300.00",
      "close": "300.50",
      "average": "300.839",
      "volume": "267983",
      "turnover": "80620119.5",
      "trades": "1705"
    },
    {
      "date": "2024-07-31",
      "bid": "302.10",
      "ask": "302.90",
      "open": "301.60",
      "high": "304.70",
      "low": "301.10",
      "close": "302.60",
      "average": "303.1651",
      "volume": "243028",
      "turnover": "73672652.05",
      "trades": "2027"
    },
    {
      "date": "2024-08-01",
      "bid": "296.90",
      "ask": "297.10",
      "open": "303.00",
      "high": "303.10",
      "low": "296.70",
      "close": "296.90",
      "average": "299.5806",
      "volume": "217321",
      "turnover": "65113866.15",
      "trades": "2748"
    },
    {
      "date": "2024-08-02",
      "bid": "281.90",
      "ask": "282.10",
      "open": "294.30",
      "high": "294.80",
      "low": "281.30",
      "close": "281.70",
      "average": "285.0824",
      "volume": "753295",
      "turnover": "214734597.55",
      "trades": "10589"
    },
    {
      "date": "2024-08-05",
      "bid": "272.90",
      "ask": "273.00",
      "open": "271.00",
      "high": "275.10",
      "low": "265.30",
      "close": "273.20",
      "average": "270.7968",
      "volume": "1240298",
      "turnover": "335869980.55",
      "trades": "14498"
    },
    {
      "date": "2024-08-06",
      "bid": "277.50",
      "ask": "277.70",
      "open": "279.20",
      "high": "281.50",
      "low": "275.80",
      "close": "277.40",
      "average": "278.6566",
      "volume": "561126",
      "turnover": "156364809.35",
      "trades": "5678"
    },
    {
      "date": "2024-08-07",
      "bid": "283.90",
      "ask": "284.10",
      "open": "280.00",
      "high": "285.00",
      "low": "279.50",
      "close": "284.10",
      "average": "283.1145",
      "volume": "314163",
      "turnover": "88927346.5",
      "trades": "3295"
    },
    {
      "date": "2024-08-08",
      "bid": "283.20",
      "ask": "283.40",
      "open": "282.50",
      "high": "284.40",
      "low": "279.40",
      "close": "283.50",
      "average": "281.814",
      "volume": "354573",
      "turnover": "99934884.55",
      "trades": "3502"
    },
    {
      "date": "2024-08-09",
      "bid": "285.20",
      "ask": "285.30",
      "open": "285.00",
      "high": "287.60",
      "low": "283.80",
      "close": "285.50",
      "average": "285.3176",
      "volume": "143953",
      "turnover": "41072735.25",
      "trades": "1800"
    },
    {
      "date": "2024-08-12",
      "bid": "285.20",
      "ask": "285.40",
      "open": "285.80",
      "high": "288.60",
      "low": "284.70",
      "close": "285.40",
      "average": "286.4956",
      "volume": "208596",
      "turnover": "59760800.55",
      "trades": "2178"
    },
    {
      "date": "2024-08-13",
      "bid": "286.90",
      "ask": "287.10",
      "open": "286.80",
      "high": "287.80",
      "low": "284.50",
      "close": "286.70",
      "average": "286.4018",
      "volume": "152360",
      "turnover": "43635917",
      "trades": "1829"
    },
    {
      "date": "2024-08-14",
      "bid": "288.70",
      "ask": "289.10",
      "open": "288.00",
      "high": "289.70",
      "low": "287.40",
      "close": "289.10",
      "average": "288.3566",
      "volume": "218666",
      "turnover": "63053197.75",
      "trades": "2154"
    },
    {
      "date": "2024-08-15",
      "bid": "293.20",
      "ask": "293.50",
      "open": "290.00",
      "high": "293.90",
      "low": "289.50",
      "close": "293.20",
      "average": "291.5939",
      "volume": "199044",
      "turnover": "58038937.8",
      "trades": "1753"
    },
    {
      "date": "2024-08-16",
      "bid": "295.60",
      "ask": "295.70",
      "open": "293.50",
      "high": "296.30",
      "low": "292.80",
      "close": "296.20",
      "average": "294.9239",
      "volume": "127740",
      "turnover": "37673654.1",
      "trades": "1676"
    },
    {
      "date": "2024-08-19",
      "bid": "296.60",
      "ask": "296.90",
      "open": "296.20",
      "high": "297.00",
      "low": "294.70",
      "close": "296.90",
      "average": "296.1469",
      "volume": "134448",
      "turnover": "39816551.15",
      "trades": "1910"
    },
    {
      "date": "2024-08-20",
      "bid": "294.90",
      "ask": "295.20",
      "open": "297.70",
      "high": "298.10",
      "low": "294.70",
      "close": "295.20",
      "average": "296.3085",
      "volume": "213043",
      "turnover": "63129795.75",
      "trades": "2258"
    },
    {
      "date": "2024-08-21",
      "bid": "295.30",
      "ask": "295.50",
      "open": "295.20",
      "high": "296.70",
      "low": "294.40",
      "close": "295.30",
      "average": "295.6831",
      "volume": "187311",
      "turnover": "55382180.7",
      "trades": "2055"
    },
    {
      "date": "2024-08-22",
      "bid": "299.40",
      "ask": "299.60",
      "open": "295.30",
      "high": "300.50",
      "low": "295.30",
      "close": "299.70",
      "average": "298.8222",
      "volume": "280360",
      "turnover": "83761933.2",
      "trades": "2318"
    },
    {
      "date": "2024-08-23",
      "bid": "301.50",
      "ask": "301.70",
      "open": "300.00",
      "high": "302.30",
      "low": "299.70",
      "close": "301.40",
      "average": "301.2943",
      "volume": "281486",
      "turnover": "84816805.65",
      "trades": "3118"
    },
    {
      "date": "2024-08-26",
      "bid": "302.40",
      "ask": "302.60",
      "open": "300.40",
      "high": "302.90",
      "low": "300.40",
      "close": "302.50",
      "average": "301.9901",
      "volume": "425923",
      "turnover": "128629889.35",
      "trades": "3058"
    },
    {
      "date": "2024-08-27",
      "bid": "299.40",
      "ask": "299.70",
      "open": "302.50",
      "high": "303.20",
      "low": "298.70",
      "close": "298.90",
      "average": "300.4452",
      "volume": "342500",
      "turnover": "103011345.7",
      "trades": "4268"
    },
    {
      "date": "2024-08-28",
      "bid": "301.70",
      "ask": "301.80",
      "open": "299.70",
      "high": "303.40",
      "low": "298.80",
      "close": "301.90",
      "average": "301.4379",
      "volume": "236177",
      "turnover": "71194590.05",
      "trades": "2424"
    },
    {
      "date": "2024-08-29",
      "bid": "304.40",
      "ask": "304.70",
      "open": "301.90",
      "high": "305.60",
      "low": "301.90",
      "close": "304.60",
      "average": "304.3636",
      "volume": "226696",
      "turnover": "68973537.2",
      "trades": "1866"
    },
    {
      "date": "2024-08-30",
      "bid": "303.90",
      "ask": "304.00",
      "open": "305.00",
      "high": "305.30",
      "low": "303.40",
      "close": "304.10",
      "average": "304.1831",
      "volume": "235714",
      "turnover": "71700235.34",
      "trades": "2155"
    },
    {
      "date": "2024-09-02",
      "bid": "305.30",
      "ask": "305.50",
      "open": "304.40",
      "high": "305.50",
      "low": "302.90",
      "close": "305.50",
      "average": "304.5805",
      "volume": "287293",
      "turnover": "87511267.7",
      "trades": "2314"
    },
    {
      "date": "2024-09-03",
      "bid": "302.70",
      "ask": "302.80",
      "open": "305.50",
      "high": "306.90",
      "low": "302.00",
      "close": "302.90",
      "average": "304.8364",
      "volume": "249447",
      "turnover": "76021073.75",
      "trades": "2734"
    },
    {
      "date": "2024-09-04",
      "bid": "299.20",
      "ask": "299.50",
      "open": "296.70",
      "high": "301.50",
      "low": "295.00",
      "close": "299.00",
      "average": "299.0434",
      "volume": "240163",
      "turnover": "71842900.95",
      "trades": "2950"
    },
    {
      "date": "2024-09-05",
      "bid": "292.70",
      "ask": "292.90",
      "open": "298.50",
      "high": "298.50",
      "low": "290.60",
      "close": "291.70",
      "average": "293.7452",
      "volume": "307691",
      "turnover": "90423634.6",
      "trades": "4023"
    },
    {
      "date": "2024-09-06",
      "bid": "292.60",
      "ask": "292.90",
      "open": "291.80",
      "high": "297.50",
      "low": "289.80",
      "close": "292.60",
      "average": "293.185",
      "volume": "202314",
      "turnover": "59330445.1",
      "trades": "2370"
    },
    {
      "date": "2024-09-09",
      "bid": "297.10",
      "ask": "297.40",
      "open": "294.70",
      "high": "297.80",
      "low": "294.50",
      "close": "297.20",
      "average": "296.5782",
      "volume": "154578",
      "turnover": "45841764.5",
      "trades": "1798"
    },
    {
      "date": "2024-09-10",
      "bid": "297.10",
      "ask": "297.20",
      "open": "297.20",
      "high": "299.60",
      "low": "296.00",
      "close": "297.30",
      "average": "297.2832",
      "volume": "268195",
      "turnover": "79860000.2",
      "trades": "1925"
    },
    {
      "date": "2024-09-11",
      "bid": "294.60",
      "ask": "294.80",
      "open": "297.30",
      "high": "299.00",
      "low": "293.60",
      "close": "294.70",
      "average": "296.5564",
      "volume": "211490",
      "turnover": "62726699.25",
      "trades": "1966"
    },
    {
      "date": "2024-09-12",
      "bid": "298.10",
      "ask": "298.40",
      "open": "297.80",
      "high": "301.40",
      "low": "296.50",
      "close": "297.90",
      "average": "298.4469",
      "volume": "187497",
      "turnover": "55970303.8",
      "trades": "1515"
    },
    {
      "date": "2024-09-13",
      "bid": "299.90",
      "ask": "300.20",
      "open": "299.20",
      "high": "300.50",
      "low": "298.40",
      "close": "300.40",
      "average": "299.2905",
      "volume": "249596",
      "turnover": "74700876.65",
      "trades": "1481"
    },
    {
      "date": "2024-09-16",
      "bid": "302.40",
      "ask": "302.80",
      "open": "300.40",
      "high": "303.70",
      "low": "298.90",
      "close": "303.00",
      "average": "301.8567",
      "volume": "160354",
      "turnover": "48404716.65",
      "trades": "1939"
    },
    {
      "date": "2024-09-17",
      "bid": "304.90",
      "ask": "305.30",
      "open": "304.10",
      "high": "306.20",
      "low": "304.00",
      "close": "304.60",
      "average": "305.1776",
      "volume": "365431",
      "turnover": "111513684.7",
      "trades": "2494"
    },
    {
      "date": "2024-09-18",
      "bid": "301.90",
      "ask": "302.30",
      "open": "304.80",
      "high": "305.20",
      "low": "301.10",
      "close": "302.10",
      "average": "302.4422",
      "volume": "253748",
      "turnover": "76740642.34",
      "trades": "2283"
    },
    {
      "date": "2024-09-19",
      "bid": "307.10",
      "ask": "307.30",
      "open": "305.00",
      "high": "307.90",
      "low": "303.20",
      "close": "307.50",
      "average": "306.0967",
      "volume": "325571",
      "turnover": "99683337",
      "trades": "2307"
    },
    {
      "date": "2024-09-20",
      "bid": "309.10",
      "ask": "309.40",
      "open": "306.70",
      "high": "311.80",
      "low": "306.60",
      "close": "311.80",
      "average": "311.3459",
      "volume": "1518760",
      "turnover": "472883066.65",
      "trades": "3436"
    },
    {
      "date": "2024-09-23",
      "bid": "309.70",
      "ask": "309.80",
      "open": "311.00",
      "high": "312.30",
      "low": "308.10",
      "close": "310.10",
      "average": "310.2053",
      "volume": "330002",
      "turnover": "102366496.1",
      "trades": "2974"
    },
    {
      "date": "2024-09-24",
      "bid": "308.00",
      "ask": "308.20",
      "open": "310.40",
      "high": "311.40",
      "low": "305.30",
      "close": "307.70",
      "average": "308.3771",
      "volume": "230914",
      "turnover": "71210836.15",
      "trades": "2589"
    },
    {
      "date": "2024-09-25",
      "bid": "309.90",
      "ask": "310.30",
      "open": "307.00",
      "high": "310.90",
      "low": "306.30",
      "close": "310.20",
      "average": "309.0948",
      "volume": "204669",
      "turnover": "63261555.35",
      "trades": "2805"
    },
    {
      "date": "2024-09-26",
      "bid": "313.30",
      "ask": "313.50",
      "open": "311.70",
      "high": "313.80",
      "low": "311.60",
      "close": "313.70",
      "average": "312.8336",
      "volume": "292847",
      "turnover": "91611957.6",
      "trades": "2874"
    },
    {
      "date": "2024-09-27",
      "bid": "312.00",
      "ask": "312.30",
      "open": "313.60",
      "high": "314.50",
      "low": "309.20",
      "close": "312.00",
      "average": "311.6219",
      "volume": "384134",
      "turnover": "119713055.3",
      "trades": "3152"
    },
    {
      "date": "2024-09-30",
      "bid": "311.90",
      "ask": "312.20",
      "open": "311.50",
      "high": "312.80",
      "low": "310.10",
      "close": "312.50",
      "average": "311.6499",
      "volume": "255487",
      "turnover": "79621041.8",
      "trades": "2670"
    },
    {
      "date": "2024-10-01",
      "bid": "310.10",
      "ask": "310.50",
      "open": "312.50",
      "high": "314.70",
      "low": "309.70",
      "close": "310.60",
      "average": "312.5071",
      "volume": "255236",
      "turnover": "79795651.59",
      "trades": "2548"
    },
    {
      "date": "2024-10-02",
      "bid": "310.20",
      "ask": "310.40",
      "open": "311.00",
      "high": "311.80",
      "low": "308.00",
      "close": "310.60",
      "average": "309.9072",
      "volume": "238139",
      "turnover": "73800789",
      "trades": "2426"
    },
    {
      "date": "2024-10-03",
      "bid": "306.80",
      "ask": "307.10",
      "open": "310.30",
      "high": "310.30",
      "low": "306.50",
      "close": "307.20",
      "average": "307.7077",
      "volume": "184229",
      "turnover": "56690520.25",
      "trades": "2328"
    },
    {
      "date": "2024-10-04",
      "bid": "308.00",
      "ask": "308.10",
      "open": "307.20",
      "high": "309.00",
      "low": "305.80",
      "close": "307.80",
      "average": "307.2057",
      "volume": "192152",
      "turnover": "59029682.25",
      "trades": "1754"
    },
    {
      "date": "2024-10-07",
      "bid": "306.40",
      "ask": "306.70",
      "open": "308.10",
      "high": "308.90",
      "low": "305.30",
      "close": "306.40",
      "average": "306.7605",
      "volume": "232561",
      "turnover": "71338492.59",
      "trades": "2253"
    },
    {
      "date": "2024-10-08",
      "bid": "305.50",
      "ask": "305.80",
      "open": "305.40",
      "high": "306.80",
      "low": "304.10",
      "close": "305.40",
      "average": "305.9037",
      "volume": "214095",
      "turnover": "65492395.9",
      "trades": "1493"
    },
    {
      "date": "2024-10-09",
      "bid": "307.30",
      "ask": "307.70",
      "open": "305.40",
      "high": "307.70",
      "low": "303.60",
      "close": "307.30",
      "average": "305.5512",
      "volume": "128327",
      "turnover": "39211863.04",
      "trades": "1704"
    },
    {
      "date": "2024-10-10",
      "bid": "303.70",
      "ask": "303.90",
      "open": "307.30",
      "high": "307.80",
      "low": "302.50",
      "close": "304.30",
      "average": "304.7736",
      "volume": "233998",
      "turnover": "71313090.7",
      "trades": "2432"
    },
    {
      "date": "2024-10-11",
      "bid": "309.60",
      "ask": "309.90",
      "open": "304.30",
      "high": "310.40",
      "low": "304.30",
      "close": "310.40",
      "average": "307.8916",
      "volume": "310546",
      "turnover": "95613693.85",
      "trades": "2539"
    },
    {
      "date": "2024-10-14",
      "bid": "310.80",
      "ask": "310.90",
      "open": "311.00",
      "high": "312.00",
      "low": "308.30",
      "close": "312.00",
      "average": "310.4856",
      "volume": "321823",
      "turnover": "99917509.9",
      "trades": "2793"
    },
    {
      "date": "2024-10-15",
      "bid": "310.90",
      "ask": "311.30",
      "open": "312.90",
      "high": "314.00",
      "low": "309.50",
      "close": "310.80",
      "average": "311.9076",
      "volume": "284452",
      "turnover": "88722194.75",
      "trades": "1790"
    },
    {
      "date": "2024-10-16",
      "bid": "309.80",
      "ask": "310.20",
      "open": "310.00",
      "high": "310.80",
      "low": "308.00",
      "close": "310.50",
      "average": "309.7664",
      "volume": "302426",
      "turnover": "93681584.75",
      "trades": "1746"
    },
    {
      "date": "2024-10-17",
      "bid": "308.30",
      "ask": "308.50",
      "open": "310.50",
      "high": "315.00",
      "low": "305.70",
      "close": "308.70",
      "average": "309.4351",
      "volume": "646593",
      "turnover": "200091672.9",
      "trades": "5823"
    },
    {
      "date": "2024-10-18",
      "bid": "309.60",
      "ask": "309.80",
      "open": "308.70",
      "high": "310.60",
      "low": "306.20",
      "close": "309.80",
      "average": "309.0511",
      "volume": "184698",
      "turnover": "57081918.65",
      "trades": "2593"
    },
    {
      "date": "2024-10-21",
      "bid": "307.40",
      "ask": "307.60",
      "open": "307.50",
      "high": "311.00",
      "low": "306.20",
      "close": "307.80",
      "average": "308.8235",
      "volume": "235174",
      "turnover": "72639270.2",
      "trades": "2490"
    },
    {
      "date": "2024-10-22",
      "bid": "306.40",
      "ask": "306.70",
      "open": "307.60",
      "high": "308.50",
      "low": "303.60",
      "close": "306.10",
      "average": "306.0094",
      "volume": "141784",
      "turnover": "43386571.65",
      "trades": "1799"
    },
    {
      "date": "2024-10-23",
      "bid": "306.20",
      "ask": "306.40",
      "open": "305.70",
      "high": "307.80",
      "low": "304.40",
      "close": "306.20",
      "average": "306.0016",
      "volume": "133031",
      "turnover": "40706646.35",
      "trades": "1578"
    },
    {
      "date": "2024-10-24",
      "bid": "303.60",
      "ask": "303.90",
      "open": "306.20",
      "high": "308.00",
      "low": "303.60",
      "close": "303.90",
      "average": "305.622",
      "volume": "142919",
      "turnover": "43679269.85",
      "trades": "1702"
    },
    {
      "date": "2024-10-25",
      "bid": "305.60",
      "ask": "306.00",
      "open": "303.90",
      "high": "307.10",
      "low": "303.90",
      "close": "305.50",
      "average": "305.7363",
      "volume": "136033",
      "turnover": "41595244.2",
      "trades": "2543"
    },
    {
      "date": "2024-10-28",
      "bid": "308.70",
      "ask": "309.00",
      "open": "306.40",
      "high": "309.50",
      "low": "305.80",
      "close": "308.70",
      "average": "307.918",
      "volume": "240738",
      "turnover": "74123163.7",
      "trades": "2917"
    },
    {
      "date": "2024-10-29",
      "bid": "307.10",
      "ask": "307.30",
      "open": "309.00",
      "high": "311.10",
      "low": "307.00",
      "close": "307.10",
      "average": "309.1063",
      "volume": "128374",
      "turnover": "39681243.35",
      "trades": "2139"
    },
    {
      "date": "2024-10-30",
      "bid": "303.80",
      "ask": "304.10",
      "open": "306.50",
      "high": "306.80",
      "low": "302.60",
      "close": "302.80",
      "average": "303.6929",
      "volume": "326179",
      "turnover": "99059522.9",
      "trades": "2498"
    },
    {
      "date": "2024-10-31",
      "bid": "301.20",
      "ask": "301.40",
      "open": "301.30",
      "high": "302.40",
      "low": "299.70",
      "close": "302.00",
      "average": "301.3142",
      "volume": "637250",
      "turnover": "192025710.4",
      "trades": "4101"
    },
    {
      "date": "2024-11-01",
      "bid": "303.10",
      "ask": "303.30",
      "open": "301.90",
      "high": "303.50",
      "low": "301.80",
      "close": "302.50",
      "average": "302.5795",
      "volume": "105869",
      "turnover": "32033801.05",
      "trades": "993"
    },
    {
      "date": "2024-11-04",
      "bid": "303.50",
      "ask": "303.80",
      "open": "302.50",
      "high": "304.70",
      "low": "302.10",
      "close": "303.80",
      "average": "303.6107",
      "volume": "243718",
      "turnover": "73999162.65",
      "trades": "2403"
    },
    {
      "date": "2024-11-05",
      "bid": "302.80",
      "ask": "303.10",
      "open": "303.80",
      "high": "304.50",
      "low": "301.10",
      "close": "303.10",
      "average": "302.7821",
      "volume": "134446",
      "turnover": "40712580.29",
      "trades": "1557"
    },
    {
      "date": "2024-11-06",
      "bid": "302.70",
      "ask": "303.10",
      "open": "306.30",
      "high": "311.60",
      "low": "302.60",
      "close": "302.60",
      "average": "306.8874",
      "volume": "811861",
      "turnover": "249423155.55",
      "trades": "4298"
    },
    {
      "date": "2024-11-07",
      "bid": "305.10",
      "ask": "305.60",
      "open": "303.00",
      "high": "306.00",
      "low": "300.10",
      "close": "304.90",
      "average": "304.0183",
      "volume": "320949",
      "turnover": "97599028.7",
      "trades": "2733"
    },
    {
      "date": "2024-11-08",
      "bid": "301.80",
      "ask": "302.00",
      "open": "304.10",
      "high": "304.10",
      "low": "299.00",
      "close": "301.90",
      "average": "301.0228",
      "volume": "290133",
      "turnover": "87335343.1",
      "trades": "3227"
    },
    {
      "date": "2024-11-11",
      "bid": "304.10",
      "ask": "304.30",
      "open": "303.70",
      "high": "306.00",
      "low": "303.30",
      "close": "303.90",
      "average": "304.7961",
      "volume": "389256",
      "turnover": "118660161.9",
      "trades": "2965"
    },
    {
      "date": "2024-11-12",
      "bid": "296.10",
      "ask": "296.20",
      "open": "301.80",
      "high": "302.10",
      "low": "296.20",
      "close": "297.00",
      "average": "298.7279",
      "volume": "499144",
      "turnover": "149113142.6",
      "trades": "5218"
    },
    {
      "date": "2024-11-13",
      "bid": "296.30",
      "ask": "296.50",
      "open": "297.00",
      "high": "297.80",
      "low": "293.20",
      "close": "296.10",
      "average": "295.4442",
      "volume": "321361",
      "turnover": "94943679.85",
      "trades": "3366"
    },
    {
      "date": "2024-11-14",
      "bid": "299.00",
      "ask": "299.40",
      "open": "297.40",
      "high": "300.00",
      "low": "297.40",
      "close": "299.40",
      "average": "298.9901",
      "volume": "370059",
      "turnover": "110649045.6",
      "trades": "3392"
    },
    {
      "date": "2024-11-15",
      "bid": "295.50",
      "ask": "295.60",
      "open": "297.00",
      "high": "298.10",
      "low": "294.90",
      "close": "295.00",
      "average": "296.4056",
      "volume": "223873",
      "turnover": "66358621.05",
      "trades": "2830"
    },
    {
      "date": "2024-11-18",
      "bid": "296.30",
      "ask": "296.40",
      "open": "295.50",
      "high": "297.70",
      "low": "293.80",
      "close": "296.30",
      "average": "295.3641",
      "volume": "320072",
      "turnover": "94536924.85",
      "trades": "3290"
    },
    {
      "date": "2024-11-19",
      "bid": "295.30",
      "ask": "295.50",
      "open": "296.40",
      "high": "297.50",
      "low": "290.80",
      "close": "294.90",
      "average": "294.0273",
      "volume": "284713",
      "turnover": "83703791.87",
      "trades": "2847"
    },
    {
      "date": "2024-11-20",
      "bid": "294.00",
      "ask": "294.20",
      "open": "296.10",
      "high": "297.50",
      "low": "293.40",
      "close": "293.60",
      "average": "295.7006",
      "volume": "204533",
      "turnover": "60481187.65",
      "trades": "2078"
    },
    {
      "date": "2024-11-21",
      "bid": "294.90",
      "ask": "295.10",
      "open": "294.00",
      "high": "295.10",
      "low": "291.10",
      "close": "294.80",
      "average": "293.2488",
      "volume": "503411",
      "turnover": "147628279.44",
      "trades": "3373"
    },
    {
      "date": "2024-11-22",
      "bid": "296.30",
      "ask": "296.60",
      "open": "295.30",
      "high": "297.40",
      "low": "292.80",
      "close": "296.10",
      "average": "295.705",
      "volume": "533108",
      "turnover": "157649189.85",
      "trades": "3361"
    },
    {
      "date": "2024-11-25",
      "bid": "296.50",
      "ask": "296.70",
      "open": "297.00",
      "high": "298.50",
      "low": "294.40",
      "close": "296.90",
      "average": "296.2114",
      "volume": "488288",
      "turnover": "144629816.1",
      "trades": "3755"
    },
    {
      "date": "2024-11-26",
      "bid": "294.50",
      "ask": "294.80",
      "open": "294.30",
      "high": "296.50",
      "low": "293.90",
      "close": "294.80",
      "average": "295.0294",
      "volume": "272365",
      "turnover": "80353657",
      "trades": "2826"
    },
    {
      "date": "2024-11-27",
      "bid": "295.70",
      "ask": "296.00",
      "open": "294.50",
      "high": "296.80",
      "low": "293.40",
      "close": "296.00",
      "average": "295.2928",
      "volume": "224850",
      "turnover": "66396388.25",
      "trades": "2601"
    },
    {
      "date": "2024-11-28",
      "bid": "296.10",
      "ask": "296.30",
      "open": "296.60",
      "high": "298.50",
      "low": "295.80",
      "close": "296.10",
      "average": "296.9872",
      "volume": "207107",
      "turnover": "61508108.7",
      "trades": "1829"
    },
    {
      "date": "2024-11-29",
      "bid": "297.10",
      "ask": "297.40",
      "open": "295.80",
      "high": "297.30",
      "low": "294.20",
      "close": "297.30",
      "average": "296.1531",
      "volume": "612888",
      "turnover": "181495707.75",
      "trades": "2397"
    },
    {
      "date": "2024-12-02",
      "bid": "301.70",
      "ask": "302.10",
      "open": "296.00",
      "high": "302.20",
      "low": "293.40",
      "close": "301.90",
      "average": "299.374",
      "volume": "311740",
      "turnover": "93342240.15",
      "trades": "2983"
    },
    {
      "date": "2024-12-03",
      "bid": "303.00",
      "ask": "303.40",
      "open": "302.00",
      "high": "303.70",
      "low": "301.30",
      "close": "303.40",
      "average": "303.004",
      "volume": "458976",
      "turnover": "139079956.66",
      "trades": "3001"
    },
    {
      "date": "2024-12-04",
      "bid": "303.20",
      "ask": "303.40",
      "open": "303.40",
      "high": "305.00",
      "low": "303.10",
      "close": "303.50",
      "average": "303.8002",
      "volume": "178444",
      "turnover": "54211327.7",
      "trades": "1974"
    },
    {
      "date": "2024-12-05",
      "bid": "304.30",
      "ask": "304.60",
      "open": "303.50",
      "high": "305.50",
      "low": "303.50",
      "close": "304.40",
      "average": "304.6037",
      "volume": "297325",
      "turnover": "90569349.8",
      "trades": "2208"
    },
    {
      "date": "2024-12-06",
      "bid": "307.10",
      "ask": "307.40",
      "open": "304.60",
      "high": "307.40",
      "low": "302.80",
      "close": "307.30",
      "average": "305.8106",
      "volume": "231788",
      "turnover": "70883570.55",
      "trades": "2006"
    },
    {
      "date": "2024-12-09",
      "bid": "303.50",
      "ask": "303.60",
      "open": "307.40",
      "high": "308.50",
      "low": "303.30",
      "close": "303.70",
      "average": "305.703",
      "volume": "241086",
      "turnover": "73710927.05",
      "trades": "2643"
    },
    {
      "date": "2024-12-10",
      "bid": "302.60",
      "ask": "303.00",
      "open": "302.90",
      "high": "304.70",
      "low": "302.00",
      "close": "302.00",
      "average": "303.0433",
      "volume": "236769",
      "turnover": "71752177.5",
      "trades": "2208"
    },
    {
      "date": "2024-12-11",
      "bid": "299.30",
      "ask": "299.60",
      "open": "302.10",
      "high": "303.30",
      "low": "298.10",
      "close": "299.10",
      "average": "299.5635",
      "volume": "387321",
      "turnover": "116025821.15",
      "trades": "2688"
    },
    {
      "date": "2024-12-12",
      "bid": "296.70",
      "ask": "297.00",
      "open": "299.30",
      "high": "301.50",
      "low": "295.00",
      "close": "297.00",
      "average": "297.1333",
      "volume": "380182",
      "turnover": "112954978.45",
      "trades": "3816"
    },
    {
      "date": "2024-12-13",
      "bid": "296.70",
      "ask": "296.80",
      "open": "297.00",
      "high": "299.00",
      "low": "296.30",
      "close": "296.40",
      "average": "297.2832",
      "volume": "294423",
      "turnover": "87529574.8",
      "trades": "2032"
    },
    {
      "date": "2024-12-16",
      "bid": "295.30",
      "ask": "295.60",
      "open": "296.30",
      "high": "297.40",
      "low": "295.10",
      "close": "295.60",
      "average": "295.9973",
      "volume": "181983",
      "turnover": "53865669",
      "trades": "2114"
    },
    {
      "date": "2024-12-17",
      "bid": "294.30",
      "ask": "294.60",
      "open": "295.00",
      "high": "295.30",
      "low": "293.10",
      "close": "294.30",
      "average": "294.2568",
      "volume": "189669",
      "turnover": "55812260.55",
      "trades": "2112"
    },
    {
      "date": "2024-12-18",
      "bid": "295.60",
      "ask": "295.80",
      "open": "294.60",
      "high": "297.00",
      "low": "293.80",
      "close": "295.90",
      "average": "295.6653",
      "volume": "276167",
      "turnover": "81684496",
      "trades": "1912"
    },
    {
      "date": "2024-12-19",
      "bid": "290.00",
      "ask": "290.20",
      "open": "291.30",
      "high": "292.80",
      "low": "289.50",
      "close": "290.00",
      "average": "290.6395",
      "volume": "332164",
      "turnover": "96540538.8",
      "trades": "4924"
    },
    {
      "date": "2024-12-20",
      "bid": "290.20",
      "ask": "290.50",
      "open": "288.30",
      "high": "290.70",
      "low": "285.20",
      "close": "289.80",
      "average": "288.5802",
      "volume": "511477",
      "turnover": "147589400.25",
      "trades": "4743"
    },
    {
      "date": "2024-12-23",
      "bid": "290.80",
      "ask": "291.10",
      "open": "289.80",
      "high": "291.60",
      "low": "288.20",
      "close": "290.50",
      "average": "290.2672",
      "volume": "192997",
      "turnover": "56020837.05",
      "trades": "3594"
    },
    {
      "date": "2024-12-27",
      "bid": "292.20",
      "ask": "292.40",
      "open": "291.10",
      "high": "293.70",
      "low": "290.30",
      "close": "292.80",
      "average": "292.3202",
      "volume": "358434",
      "turnover": "104840774.08",
      "trades": "3090"
    },
    {
      "date": "2024-12-30",
      "bid": "291.40",
      "ask": "291.50",
      "open": "292.40",
      "high": "293.60",
      "low": "290.00",
      "close": "292.20",
      "average": "291.7835",
      "volume": "226224",
      "turnover": "66008466",
      "trades": "3197"
    },
    {
      "date": "2025-01-02",
      "bid": "296.40",
      "ask": "296.70",
      "open": "292.50",
      "high": "296.80",
      "low": "291.70",
      "close": "296.60",
      "average": "294.6657",
      "volume": "415344",
      "turnover": "122412871.7",
      "trades": "3565"
    },
    {
      "date": "2025-01-03",
      "bid": "296.30",
      "ask": "296.50",
      "open": "296.60",
      "high": "297.10",
      "low": "295.30",
      "close": "296.90",
      "average": "296.3127",
      "volume": "207849",
      "turnover": "61587834",
      "trades": "2553"
    },
    {
      "date": "2025-01-07",
      "bid": "297.00",
      "ask": "297.40",
      "open": "299.70",
      "high": "301.20",
      "low": "295.70",
      "close": "297.60",
      "average": "298.9927",
      "volume": "340199",
      "turnover": "101727883.65",
      "trades": "3711"
    },
    {
      "date": "2025-01-08",
      "bid": "299.80",
      "ask": "299.90",
      "open": "297.40",
      "high": "301.40",
      "low": "296.80",
      "close": "300.30",
      "average": "299.3951",
      "volume": "224731",
      "turnover": "67278498.25",
      "trades": "2353"
    },
    {
      "date": "2025-01-09",
      "bid": "300.20",
      "ask": "300.60",
      "open": "300.30",
      "high": "301.60",
      "low": "298.90",
      "close": "300.00",
      "average": "300.4042",
      "volume": "196348",
      "turnover": "58989136.75",
      "trades": "1939"
    },
    {
      "date": "2025-01-10",
      "bid": "299.40",
      "ask": "299.60",
      "open": "300.00",
      "high": "301.90",
      "low": "298.10",
      "close": "299.40",
      "average": "300.3073",
      "volume": "171201",
      "turnover": "51423339.05",
      "trades": "1800"
    },
    {
      "date": "2025-01-13",
      "bid": "297.00",
      "ask": "297.30",
      "open": "299.00",
      "high": "299.00",
      "low": "294.40",
      "close": "297.10",
      "average": "296.4996",
      "volume": "174410",
      "turnover": "51711665.25",
      "trades": "2416"
    },
    {
      "date": "2025-01-14",
      "bid": "295.80",
      "ask": "296.10",
      "open": "298.70",
      "high": "299.20",
      "low": "295.70",
      "close": "296.30",
      "average": "297.1825",
      "volume": "176651",
      "turnover": "52497415.1",
      "trades": "1788"
    },
    {
      "date": "2025-01-15",
      "bid": "302.10",
      "ask": "302.50",
      "open": "296.20",
      "high": "302.90",
      "low": "295.80",
      "close": "302.40",
      "average": "299.029",
      "volume": "1105063",
      "turnover": "330565140.45",
      "trades": "4723"
    },
    {
      "date": "2025-01-16",
      "bid": "303.50",
      "ask": "303.80",
      "open": "303.40",
      "high": "304.60",
      "low": "301.90",
      "close": "303.60",
      "average": "303.1907",
      "volume": "355352",
      "turnover": "107744409.45",
      "trades": "2459"
    },
    {
      "date": "2025-01-17",
      "bid": "309.90",
      "ask": "310.50",
      "open": "304.00",
      "high": "311.10",
      "low": "304.00",
      "close": "311.10",
      "average": "309.3494",
      "volume": "800057",
      "turnover": "247497878.4",
      "trades": "5114"
    },
    {
      "date": "2025-01-20",
      "bid": "310.90",
      "ask": "311.00",
      "open": "311.00",
      "high": "312.20",
      "low": "309.80",
      "close": "311.10",
      "average": "310.9982",
      "volume": "411862",
      "turnover": "128104609.15",
      "trades": "3177"
    },
    {
      "date": "2025-01-21",
      "bid": "313.20",
      "ask": "313.60",
      "open": "311.10",
      "high": "314.30",
      "low": "310.80",
      "close": "313.80",
      "average": "312.877",
      "volume": "392935",
      "turnover": "122881713.8",
      "trades": "2612"
    },
    {
      "date": "2025-01-22",
      "bid": "315.80",
      "ask": "316.00",
      "open": "313.80",
      "high": "318.10",
      "low": "313.80",
      "close": "316.50",
      "average": "316.6847",
      "volume": "372915",
      "turnover": "118096486",
      "trades": "2307"
    },
    {
      "date": "2025-01-23",
      "bid": "313.00",
      "ask": "313.20",
      "open": "315.80",
      "high": "315.80",
      "low": "305.40",
      "close": "313.60",
      "average": "309.2199",
      "volume": "855595",
      "turnover": "264581703.85",
      "trades": "7028"
    },
    {
      "date": "2025-01-24",
      "bid": "314.20",
      "ask": "314.60",
      "open": "315.90",
      "high": "321.60",
      "low": "314.10",
      "close": "314.40",
      "average": "318.3901",
      "volume": "462433",
      "turnover": "147226584.5",
      "trades": "4161"
    },
    {
      "date": "2025-01-27",
      "bid": "310.50",
      "ask": "310.70",
      "open": "312.40",
      "high": "312.40",
      "low": "307.50",
      "close": "310.00",
      "average": "310.1062",
      "volume": "446681",
      "turnover": "138509895.9",
      "trades": "5288"
    },
    {
      "date": "2025-01-28",
      "bid": "312.70",
      "ask": "313.00",
      "open": "310.50",
      "high": "315.40",
      "low": "310.00",
      "close": "312.10",
      "average": "312.6044",
      "volume": "244685",
      "turnover": "76490459.34",
      "trades": "3162"
    },
    {
      "date": "2025-01-29",
      "bid": "313.30",
      "ask": "313.70",
      "open": "313.00",
      "high": "315.00",
      "low": "312.90",
      "close": "313.40",
      "average": "313.6436",
      "volume": "176764",
      "turnover": "55441146.25",
      "trades": "2343"
    },
    {
      "date": "2025-01-30",
      "bid": "316.10",
      "ask": "316.40",
      "open": "313.70",
      "high": "317.00",
      "low": "313.70",
      "close": "315.90",
      "average": "315.3065",
      "volume": "335842",
      "turnover": "105891431.9",
      "trades": "2757"
    },
    {
      "date": "2025-01-31",
      "bid": "316.20",
      "ask": "316.70",
      "open": "316.50",
      "high": "317.00",
      "low": "315.40",
      "close": "316.50",
      "average": "316.249",
      "volume": "339653",
      "turnover": "107411662.4",
      "trades": "2714"
    },
    {
      "date": "2025-02-03",
      "bid": "306.50",
      "ask": "306.80",
      "open": "309.20",
      "high": "310.60",
      "low": "303.60",
      "close": "306.50",
      "average": "306.6841",
      "volume": "1205347",
      "turnover": "369697686.95",
      "trades": "9208"
    },
    {
      "date": "2025-02-04",
      "bid": "306.10",
      "ask": "306.30",
      "open": "306.50",
      "high": "307.00",
      "low": "301.90",
      "close": "306.20",
      "average": "304.5591",
      "volume": "278048",
      "turnover": "84685163",
      "trades": "3280"
    },
    {
      "date": "2025-02-05",
      "bid": "307.50",
      "ask": "307.90",
      "open": "306.00",
      "high": "308.90",
      "low": "304.00",
      "close": "308.10",
      "average": "306.9274",
      "volume": "304733",
      "turnover": "93530309",
      "trades": "2234"
    },
    {
      "date": "2025-02-06",
      "bid": "312.50",
      "ask": "312.60",
      "open": "308.80",
      "high": "314.20",
      "low": "308.80",
      "close": "312.70",
      "average": "311.9242",
      "volume": "289432",
      "turnover": "90280844.85",
      "trades": "2099"
    },
    {
      "date": "2025-02-07",
      "bid": "309.90",
      "ask": "310.20",
      "open": "312.60",
      "high": "313.00",
      "low": "309.90",
      "close": "310.20",
      "average": "311.3343",
      "volume": "175038",
      "turnover": "54496904.95",
      "trades": "1851"
    },
    {
      "date": "2025-02-10",
      "bid": "311.50",
      "ask": "311.80",
      "open": "310.20",
      "high": "312.30",
      "low": "310.20",
      "close": "312.00",
      "average": "311.5945",
      "volume": "248148",
      "turnover": "77321732.9",
      "trades": "2023"
    },
    {
      "date": "2025-02-11",
      "bid": "313.30",
      "ask": "313.60",
      "open": "311.50",
      "high": "313.90",
      "low": "310.40",
      "close": "313.80",
      "average": "312.0741",
      "volume": "386667",
      "turnover": "120669818.6",
      "trades": "2753"
    },
    {
      "date": "2025-02-12",
      "bid": "314.80",
      "ask": "314.90",
      "open": "314.50",
      "high": "317.20",
      "low": "313.90",
      "close": "314.80",
      "average": "315.688",
      "volume": "189173",
      "turnover": "59720348.3",
      "trades": "2080"
    },
    {
      "date": "2025-02-13",
      "bid": "319.10",
      "ask": "319.50",
      "open": "317.00",
      "high": "320.50",
      "low": "315.60",
      "close": "319.60",
      "average": "318.671",
      "volume": "244339",
      "turnover": "77863139.4",
      "trades": "2290"
    },
    {
      "date": "2025-02-14",
      "bid": "317.50",
      "ask": "317.90",
      "open": "319.60",
      "high": "320.30",
      "low": "317.30",
      "close": "317.60",
      "average": "318.3976",
      "volume": "271214",
      "turnover": "86353977.9",
      "trades": "2469"
    },
    {
      "date": "2025-02-17",
      "bid": "322.30",
      "ask": "322.60",
      "open": "317.60",
      "high": "322.70",
      "low": "317.50",
      "close": "322.70",
      "average": "321.1353",
      "volume": "213659",
      "turnover": "68613792.4",
      "trades": "2243"
    },
    {
      "date": "2025-02-18",
      "bid": "323.60",
      "ask": "324.00",
      "open": "322.80",
      "high": "324.50",
      "low": "321.30",
      "close": "323.90",
      "average": "323.3681",
      "volume": "383304",
      "turnover": "123955367.05",
      "trades": "2929"
    },
    {
      "date": "2025-02-19",
      "bid": "319.10",
      "ask": "319.30",
      "open": "323.90",
      "high": "325.00",
      "low": "318.60",
      "close": "319.20",
      "average": "321.408",
      "volume": "319165",
      "turnover": "102627384.7",
      "trades": "2832"
    },
    {
      "date": "2025-02-20",
      "bid": "319.50",
      "ask": "319.90",
      "open": "319.00",
      "high": "322.50",
      "low": "319.00",
      "close": "320.00",
      "average": "320.5652",
      "volume": "334619",
      "turnover": "107251167.1",
      "trades": "3036"
    },
    {
      "date": "2025-02-21",
      "bid": "320.20",
      "ask": "320.70",
      "open": "320.10",
      "high": "323.50",
      "low": "319.70",
      "close": "320.40",
      "average": "321.971",
      "volume": "418285",
      "turnover": "134677481.25",
      "trades": "2849"
    },
    {
      "date": "2025-02-24",
      "bid": "318.40",
      "ask": "318.50",
      "open": "321.20",
      "high": "323.20",
      "low": "317.70",
      "close": "318.40",
      "average": "320.0275",
      "volume": "304419",
      "turnover": "97424440.55",
      "trades": "3280"
    },
    {
      "date": "2025-02-25",
      "bid": "318.50",
      "ask": "319.00",
      "open": "317.40",
      "high": "320.40",
      "low": "317.00",
      "close": "318.90",
      "average": "318.6425",
      "volume": "369039",
      "turnover": "117590450.65",
      "trades": "4398"
    },
    {
      "date": "2025-02-26",
      "bid": "324.10",
      "ask": "324.60",
      "open": "320.00",
      "high": "324.60",
      "low": "320.00",
      "close": "324.20",
      "average": "323.012",
      "volume": "278171",
      "turnover": "89850753.7",
      "trades": "3534"
    },
    {
      "date": "2025-02-27",
      "bid": "321.00",
      "ask": "321.40",
      "open": "323.40",
      "high": "324.30",
      "low": "319.50",
      "close": "320.50",
      "average": "321.5438",
      "volume": "410367",
      "turnover": "131954067.85",
      "trades": "4421"
    },
    {
      "date": "2025-02-28",
      "bid": "319.80",
      "ask": "320.00",
      "open": "319.00",
      "high": "320.80",
      "low": "317.90",
      "close": "319.40",
      "average": "319.4143",
      "volume": "347948",
      "turnover": "111149466.8",
      "trades": "3100"
    },
    {
      "date": "2025-03-03",
      "bid": "323.60",
      "ask": "323.70",
      "open": "320.00",
      "high": "324.20",
      "low": "318.40",
      "close": "323.60",
      "average": "321.984",
      "volume": "389032",
      "turnover": "125259725.6",
      "trades": "4145"
    },
    {
      "date": "2025-03-04",
      "bid": "309.50",
      "ask": "309.60",
      "open": "320.40",
      "high": "320.50",
      "low": "309.00",
      "close": "309.00",
      "average": "311.8334",
      "volume": "939281",
      "turnover": "292871104.35",
      "trades": "8983"
    },
    {
      "date": "2025-03-05",
      "bid": "314.30",
      "ask": "314.40",
      "open": "311.60",
      "high": "318.00",
      "low": "311.60",
      "close": "314.60",
      "average": "314.6723",
      "volume": "527494",
      "turnover": "166017413.75",
      "trades": "4360"
    },
    {
      "date": "2025-03-06",
      "bid": "312.30",
      "ask": "312.50",
      "open": "316.40",
      "high": "316.90",
      "low": "306.80",
      "close": "312.30",
      "average": "311.0602",
      "volume": "489714",
      "turnover": "152230879.19",
      "trades": "5002"
    },
    {
      "date": "2025-03-07",
      "bid": "311.80",
      "ask": "311.90",
      "open": "307.70",
      "high": "311.90",
      "low": "305.90",
      "close": "311.70",
      "average": "309.3048",
      "volume": "248252",
      "turnover": "76794054.55",
      "trades": "2773"
    },
    {
      "date": "2025-03-10",
      "bid": "307.50",
      "ask": "307.80",
      "open": "312.60",
      "high": "312.90",
      "low": "306.20",
      "close": "307.50",
      "average": "308.5622",
      "volume": "374064",
      "turnover": "115415449.2",
      "trades": "3787"
    },
    {
      "date": "2025-03-11",
      "bid": "301.50",
      "ask": "301.90",
      "open": "307.50",
      "high": "309.60",
      "low": "301.10",
      "close": "301.40",
      "average": "305.2616",
      "volume": "403395",
      "turnover": "123157414.75",
      "trades": "4377"
    },
    {
      "date": "2025-03-12",
      "bid": "303.70",
      "ask": "304.00",
      "open": "302.30",
      "high": "304.90",
      "low": "300.70",
      "close": "303.70",
      "average": "303.1837",
      "volume": "376924",
      "turnover": "114268121.2",
      "trades": "4117"
    },
    {
      "date": "2025-03-13",
      "bid": "302.40",
      "ask": "302.60",
      "open": "302.90",
      "high": "305.30",
      "low": "300.90",
      "close": "302.50",
      "average": "303.2058",
      "volume": "259173",
      "turnover": "78593108.45",
      "trades": "3122"
    },
    {
      "date": "2025-03-14",
      "bid": "307.90",
      "ask": "308.10",
      "open": "302.80",
      "high": "308.30",
      "low": "302.80",
      "close": "308.00",
      "average": "306.5246",
      "volume": "229690",
      "turnover": "70405273.5",
      "trades": "2496"
    },
    {
      "date": "2025-03-17",
      "bid": "308.10",
      "ask": "308.40",
      "open": "308.20",
      "high": "309.00",
      "low": "306.30",
      "close": "308.30",
      "average": "307.7347",
      "volume": "205949",
      "turnover": "63377404.3",
      "trades": "2506"
    },
    {
      "date": "2025-03-18",
      "bid": "308.10",
      "ask": "308.30",
      "open": "308.70",
      "high": "311.30",
      "low": "307.30",
      "close": "308.60",
      "average": "309.599",
      "volume": "210192",
      "turnover": "65074956.85",
      "trades": "2040"
    },
    {
      "date": "2025-03-19",
      "bid": "312.60",
      "ask": "312.90",
      "open": "308.00",
      "high": "313.20",
      "low": "307.80",
      "close": "312.30",
      "average": "311.4054",
      "volume": "270915",
      "turnover": "84370519.9",
      "trades": "2232"
    },
    {
      "date": "2025-03-20",
      "bid": "312.60",
      "ask": "312.90",
      "open": "312.80",
      "high": "315.70",
      "low": "310.80",
      "close": "312.90",
      "average": "312.7391",
      "volume": "340069",
      "turnover": "106411042.8",
      "trades": "3190"
    },
    {
      "date": "2025-03-21",
      "bid": "309.20",
      "ask": "309.30",
      "open": "311.90",
      "high": "311.90",
      "low": "308.30",
      "close": "309.60",
      "average": "309.567",
      "volume": "713497",
      "turnover": "220873210.6",
      "trades": "2359"
    },
    {
      "date": "2025-03-24",
      "bid": "309.70",
      "ask": "309.80",
      "open": "310.00",
      "high": "311.50",
      "low": "307.40",
      "close": "309.40",
      "average": "309.5919",
      "volume": "211600",
      "turnover": "65509848.3",
      "trades": "2090"
    },
    {
      "date": "2025-03-25",
      "bid": "310.40",
      "ask": "310.70",
      "open": "310.00",
      "high": "310.90",
      "low": "306.20",
      "close": "310.90",
      "average": "308.435",
      "volume": "507812",
      "turnover": "156620318.12",
      "trades": "3513"
    },
    {
      "date": "2025-03-26",
      "bid": "308.50",
      "ask": "308.70",
      "open": "312.30",
      "high": "312.80",
      "low": "308.00",
      "close": "308.60",
      "average": "309.8119",
      "volume": "458616",
      "turnover": "142054942.5",
      "trades": "4372"
    },
    {
      "date": "2025-03-27",
      "bid": "307.10",
      "ask": "307.30",
      "open": "306.60",
      "high": "307.80",
      "low": "304.00",
      "close": "307.40",
      "average": "306.1653",
      "volume": "306119",
      "turnover": "93713183.2",
      "trades": "3110"
    },
    {
      "date": "2025-03-28",
      "bid": "303.70",
      "ask": "304.10",
      "open": "306.00",
      "high": "308.10",
      "low": "302.30",
      "close": "304.30",
      "average": "304.9125",
      "volume": "204711",
      "turnover": "62435521.3",
      "trades": "2392"
    },
    {
      "date": "2025-03-31",
      "bid": "298.30",
      "ask": "298.50",
      "open": "301.60",
      "high": "301.60",
      "low": "298.10",
      "close": "298.10",
      "average": "299.4491",
      "volume": "480472",
      "turnover": "143880276.1",
      "trades": "5285"
    },
    {
      "date": "2025-04-01",
      "bid": "300.30",
      "ask": "300.60",
      "open": "300.30",
      "high": "302.10",
      "low": "298.40",
      "close": "300.60",
      "average": "300.4663",
      "volume": "207593",
      "turnover": "62375055",
      "trades": "2517"
    },
    {
      "date": "2025-04-02",
      "bid": "292.80",
      "ask": "293.00",
      "open": "299.40",
      "high": "299.60",
      "low": "288.40",
      "close": "293.80",
      "average": "292.4573",
      "volume": "456686",
      "turnover": "133528469.2",
      "trades": "8200"
    },
    {
      "date": "2025-04-03",
      "bid": "282.90",
      "ask": "283.00",
      "open": "285.60",
      "high": "289.30",
      "low": "280.30",
      "close": "283.50",
      "average": "284.2712",
      "volume": "873574",
      "turnover": "248334535.23",
      "trades": "12540"
    },
    {
      "date": "2025-04-04",
      "bid": "274.40",
      "ask": "274.50",
      "open": "281.70",
      "high": "286.40",
      "low": "270.00",
      "close": "275.00",
      "average": "278.5328",
      "volume": "803010",
      "turnover": "223729939.2",
      "trades": "10677"
    },
    {
      "date": "2025-04-07",
      "bid": "258.70",
      "ask": "259.00",
      "open": "248.40",
      "high": "273.90",
      "low": "247.20",
      "close": "258.30",
      "average": "257.7636",
      "volume": "1545979",
      "turnover": "398568372.8",
      "trades": "21092"
    },
    {
      "date": "2025-04-08",
      "bid": "264.80",
      "ask": "265.20",
      "open": "264.40",
      "high": "269.60",
      "low": "262.00",
      "close": "265.80",
      "average": "265.5248",
      "volume": "532681",
      "turnover": "141438821.19",
      "trades": "7309"
    },
    {
      "date": "2025-04-09",
      "bid": "253.90",
      "ask": "254.30",
      "open": "255.20",
      "high": "259.20",
      "low": "246.90",
      "close": "253.90",
      "average": "252.6986",
      "volume": "999807",
      "turnover": "252462200.7",
      "trades": "12787"
    },
    {
      "date": "2025-04-10",
      "bid": "270.10",
      "ask": "270.20",
      "open": "288.30",
      "high": "288.40",
      "low": "269.70",
      "close": "270.30",
      "average": "275.7964",
      "volume": "1030231",
      "turnover": "284127049.55",
      "trades": "9843"
    },
    {
      "date": "2025-04-11",
      "bid": "269.20",
      "ask": "269.30",
      "open": "271.00",
      "high": "271.80",
      "low": "263.20",
      "close": "269.40",
      "average": "267.8775",
      "volume": "359468",
      "turnover": "96292333.7",
      "trades": "4170"
    },
    {
      "date": "2025-04-14",
      "bid": "274.50",
      "ask": "274.80",
      "open": "275.00",
      "high": "275.50",
      "low": "272.40",
      "close": "274.60",
      "average": "274.1952",
      "volume": "283983",
      "turnover": "77865270.4",
      "trades": "2678"
    },
    {
      "date": "2025-04-15",
      "bid": "280.10",
      "ask": "280.20",
      "open": "275.50",
      "high": "280.70",
      "low": "274.30",
      "close": "280.70",
      "average": "279.0508",
      "volume": "209517",
      "turnover": "58465938.85",
      "trades": "2815"
    },
    {
      "date": "2025-04-16",
      "bid": "276.20",
      "ask": "276.50",
      "open": "277.10",
      "high": "277.10",
      "low": "273.70",
      "close": "276.70",
      "average": "275.848",
      "volume": "322841",
      "turnover": "89045799.85",
      "trades": "3136"
    },
    {
      "date": "2025-04-17",
      "bid": "277.10",
      "ask": "277.30",
      "open": "276.50",
      "high": "278.10",
      "low": "274.70",
      "close": "278.10",
      "average": "276.5047",
      "volume": "302457",
      "turnover": "83588404.9",
      "trades": "2038"
    },
    {
      "date": "2025-04-22",
      "bid": "280.30",
      "ask": "280.60",
      "open": "277.10",
      "high": "280.60",
      "low": "275.10",
      "close": "280.10",
      "average": "278.234",
      "volume": "421006",
      "turnover": "117145324.6",
      "trades": "5038"
    },
    {
      "date": "2025-04-23",
      "bid": "281.70",
      "ask": "281.90",
      "open": "282.60",
      "high": "286.00",
      "low": "280.30",
      "close": "281.80",
      "average": "282.6863",
      "volume": "354512",
      "turnover": "100211207.55",
      "trades": "3622"
    },
    {
      "date": "2025-04-24",
      "bid": "282.50",
      "ask": "282.90",
      "open": "282.30",
      "high": "283.20",
      "low": "279.70",
      "close": "282.60",
      "average": "281.6554",
      "volume": "321032",
      "turnover": "90427544.5",
      "trades": "2869"
    },
    {
      "date": "2025-04-25",
      "bid": "286.10",
      "ask": "286.30",
      "open": "285.50",
      "high": "287.80",
      "low": "284.10",
      "close": "286.60",
      "average": "286.1129",
      "volume": "249253",
      "turnover": "71313867.95",
      "trades": "3076"
    },
    {
      "date": "2025-04-28",
      "bid": "285.60",
      "ask": "285.80",
      "open": "286.50",
      "high": "287.90",
      "low": "285.50",
      "close": "285.60",
      "average": "286.7443",
      "volume": "218709",
      "turnover": "62714452.15",
      "trades": "3062"
    },
    {
      "date": "2025-04-29",
      "bid": "281.40",
      "ask": "281.60",
      "open": "286.10",
      "high": "286.50",
      "low": "281.00",
      "close": "282.10",
      "average": "283.2556",
      "volume": "256626",
      "turnover": "72698134.65",
      "trades": "2725"
    },
    {
      "date": "2025-04-30",
      "bid": "285.20",
      "ask": "285.40",
      "open": "283.00",
      "high": "286.80",
      "low": "281.20",
      "close": "286.80",
      "average": "285.0659",
      "volume": "368499",
      "turnover": "104989606.15",
      "trades": "2765"
    },
    {
      "date": "2025-05-02",
      "bid": "290.00",
      "ask": "290.30",
      "open": "289.00",
      "high": "291.30",
      "low": "287.30",
      "close": "290.40",
      "average": "289.2384",
      "volume": "616208",
      "turnover": "178223255.95",
      "trades": "3753"
    },
    {
      "date": "2025-05-05",
      "bid": "289.20",
      "ask": "289.50",
      "open": "290.40",
      "high": "290.90",
      "low": "287.70",
      "close": "289.10",
      "average": "289.0062",
      "volume": "298896",
      "turnover": "86382867.95",
      "trades": "2654"
    },
    {
      "date": "2025-05-06",
      "bid": "284.50",
      "ask": "284.80",
      "open": "289.10",
      "high": "289.20",
      "low": "283.80",
      "close": "284.50",
      "average": "285.8013",
      "volume": "198251",
      "turnover": "56659727.6",
      "trades": "1877"
    },
    {
      "date": "2025-05-07",
      "bid": "284.80",
      "ask": "285.10",
      "open": "284.80",
      "high": "285.80",
      "low": "282.40",
      "close": "285.20",
      "average": "284.5382",
      "volume": "421288",
      "turnover": "119871185",
      "trades": "3113"
    },
    {
      "date": "2025-05-08",
      "bid": "283.80",
      "ask": "283.90",
      "open": "283.60",
      "high": "287.20",
      "low": "282.20",
      "close": "283.40",
      "average": "284.7702",
      "volume": "308924",
      "turnover": "87977440.3",
      "trades": "2431"
    },
    {
      "date": "2025-05-09",
      "bid": "283.90",
      "ask": "284.10",
      "open": "283.40",
      "high": "285.60",
      "low": "282.30",
      "close": "284.10",
      "average": "283.9927",
      "volume": "151496",
      "turnover": "43020755.05",
      "trades": "1571"
    },
    {
      "date": "2025-05-12",
      "bid": "293.50",
      "ask": "293.80",
      "open": "286.00",
      "high": "296.30",
      "low": "286.00",
      "close": "294.40",
      "average": "293.3079",
      "volume": "312058",
      "turnover": "91535475.3",
      "trades": "2600"
    },
    {
      "date": "2025-05-13",
      "bid": "293.50",
      "ask": "293.80",
      "open": "293.80",
      "high": "295.00",
      "low": "292.80",
      "close": "293.60",
      "average": "293.8228",
      "volume": "149249",
      "turnover": "43852734.35",
      "trades": "1665"
    },
    {
      "date": "2025-05-14",
      "bid": "292.30",
      "ask": "292.60",
      "open": "293.60",
      "high": "295.00",
      "low": "291.90",
      "close": "292.80",
      "average": "293.0965",
      "volume": "298577",
      "turnover": "87516798.45",
      "trades": "4648"
    },
    {
      "date": "2025-05-15",
      "bid": "294.10",
      "ask": "294.40",
      "open": "292.00",
      "high": "295.50",
      "low": "290.10",
      "close": "294.70",
      "average": "293.087",
      "volume": "193649",
      "turnover": "56755144.5",
      "trades": "2543"
    },
    {
      "date": "2025-05-16",
      "bid": "292.20",
      "ask": "292.50",
      "open": "294.70",
      "high": "297.80",
      "low": "292.00",
      "close": "293.30",
      "average": "295.3727",
      "volume": "240367",
      "turnover": "70995205.84",
      "trades": "2386"
    },
    {
      "date": "2025-05-19",
      "bid": "293.70",
      "ask": "294.00",
      "open": "292.50",
      "high": "294.60",
      "low": "290.20",
      "close": "294.60",
      "average": "292.7312",
      "volume": "214085",
      "turnover": "62641516.35",
      "trades": "2903"
    },
    {
      "date": "2025-05-20",
      "bid": "296.30",
      "ask": "296.50",
      "open": "294.60",
      "high": "296.60",
      "low": "293.40",
      "close": "296.40",
      "average": "295.5725",
      "volume": "310218",
      "turnover": "91678052.5",
      "trades": "3066"
    },
    {
      "date": "2025-05-21",
      "bid": "292.80",
      "ask": "293.10",
      "open": "294.80",
      "high": "294.80",
      "low": "290.10",
      "close": "292.50",
      "average": "292.4208",
      "volume": "484491",
      "turnover": "141671787.35",
      "trades": "4553"
    },
    {
      "date": "2025-05-22",
      "bid": "284.20",
      "ask": "284.40",
      "open": "290.40",
      "high": "290.40",
      "low": "281.60",
      "close": "283.60",
      "average": "285.7834",
      "volume": "255638",
      "turnover": "73058103.4",
      "trades": "3519"
    },
    {
      "date": "2025-05-23",
      "bid": "279.80",
      "ask": "280.00",
      "open": "284.50",
      "high": "286.30",
      "low": "276.80",
      "close": "279.80",
      "average": "280.5935",
      "volume": "279147",
      "turnover": "78326219.4",
      "trades": "3804"
    },
    {
      "date": "2025-05-26",
      "bid": "284.20",
      "ask": "284.40",
      "open": "284.10",
      "high": "285.40",
      "low": "282.70",
      "close": "284.70",
      "average": "284.126",
      "volume": "158491",
      "turnover": "45029892.3",
      "trades": "1933"
    },
    {
      "date": "2025-05-27",
      "bid": "284.30",
      "ask": "284.50",
      "open": "284.70",
      "high": "285.90",
      "low": "282.20",
      "close": "284.70",
      "average": "284.4062",
      "volume": "245158",
      "turnover": "69724324.75",
      "trades": "2694"
    },
    {
      "date": "2025-05-28",
      "bid": "283.30",
      "ask": "283.90",
      "open": "284.50",
      "high": "284.60",
      "low": "280.70",
      "close": "283.60",
      "average": "282.6647",
      "volume": "383598",
      "turnover": "108425800.6",
      "trades": "3410"
    },
    {
      "date": "2025-05-30",
      "bid": "282.20",
      "ask": "282.40",
      "open": "283.30",
      "high": "284.60",
      "low": "279.80",
      "close": "281.80",
      "average": "282.2784",
      "volume": "509523",
      "turnover": "143836251.15",
      "trades": "2957"
    },
    {
      "date": "2025-06-02",
      "bid": "280.90",
      "ask": "281.00",
      "open": "281.60",
      "high": "282.10",
      "low": "278.30",
      "close": "280.10",
      "average": "280.3539",
      "volume": "187492",
      "turnover": "52563467.7",
      "trades": "2600"
    },
    {
      "date": "2025-06-03",
      "bid": "280.10",
      "ask": "280.30",
      "open": "281.00",
      "high": "281.60",
      "low": "277.90",
      "close": "280.10",
      "average": "279.445",
      "volume": "161162",
      "turnover": "45028318.1",
      "trades": "2102"
    },
    {
      "date": "2025-06-04",
      "bid": "284.20",
      "ask": "284.50",
      "open": "281.50",
      "high": "285.00",
      "low": "281.20",
      "close": "284.20",
      "average": "283.2611",
      "volume": "582959",
      "turnover": "165131166.05",
      "trades": "3628"
    },
    {
      "date": "2025-06-05",
      "bid": "285.00",
      "ask": "285.30",
      "open": "284.80",
      "high": "287.00",
      "low": "283.30",
      "close": "285.30",
      "average": "285.3204",
      "volume": "244143",
      "turnover": "69661336.05",
      "trades": "2319"
    },
    {
      "date": "2025-06-09",
      "bid": "285.30",
      "ask": "285.60",
      "open": "285.30",
      "high": "288.30",
      "low": "284.80",
      "close": "285.40",
      "average": "286.091",
      "volume": "188774",
      "turnover": "54006791.8",
      "trades": "2332"
    },
    {
      "date": "2025-06-10",
      "bid": "286.30",
      "ask": "286.40",
      "open": "285.50",
      "high": "287.70",
      "low": "285.00",
      "close": "286.10",
      "average": "286.2888",
      "volume": "282927",
      "turnover": "81027014.9",
      "trades": "2449"
    },
    {
      "date": "2025-06-11",
      "bid": "284.70",
      "ask": "284.90",
      "open": "286.10",
      "high": "287.40",
      "low": "284.20",
      "close": "284.70",
      "average": "285.6252",
      "volume": "204586",
      "turnover": "58434985.55",
      "trades": "2208"
    },
    {
      "date": "2025-06-12",
      "bid": "279.30",
      "ask": "279.50",
      "open": "282.90",
      "high": "282.90",
      "low": "278.30",
      "close": "279.20",
      "average": "279.9201",
      "volume": "214780",
      "turnover": "60120810.05",
      "trades": "2577"
    },
    {
      "date": "2025-06-13",
      "bid": "275.90",
      "ask": "276.10",
      "open": "275.10",
      "high": "277.30",
      "low": "274.10",
      "close": "275.50",
      "average": "275.5908",
      "volume": "280837",
      "turnover": "77398213.75",
      "trades": "2955"
    },
    {
      "date": "2025-06-16",
      "bid": "278.40",
      "ask": "278.80",
      "open": "275.10",
      "high": "279.00",
      "low": "275.10",
      "close": "277.80",
      "average": "277.2266",
      "volume": "160714",
      "turnover": "44556454.9",
      "trades": "1684"
    },
    {
      "date": "2025-06-17",
      "bid": "275.40",
      "ask": "275.50",
      "open": "275.80",
      "high": "277.80",
      "low": "275.10",
      "close": "275.10",
      "average": "276.0157",
      "volume": "104409",
      "turnover": "28818755.95",
      "trades": "1261"
    },
    {
      "date": "2025-06-18",
      "bid": "275.70",
      "ask": "275.80",
      "open": "274.80",
      "high": "276.50",
      "low": "273.70",
      "close": "275.60",
      "average": "275.3219",
      "volume": "135980",
      "turnover": "37438222.9",
      "trades": "1531"
    },
    {
      "date": "2025-06-19",
      "bid": "274.80",
      "ask": "275.10",
      "open": "274.00",
      "high": "276.70",
      "low": "273.40",
      "close": "274.60",
      "average": "274.9035",
      "volume": "414986",
      "turnover": "114085763.05",
      "trades": "1855"
    },
    {
      "date": "2025-06-23",
      "bid": "272.10",
      "ask": "272.20",
      "open": "273.60",
      "high": "276.70",
      "low": "271.80",
      "close": "272.30",
      "average": "273.9536",
      "volume": "319008",
      "turnover": "87387495",
      "trades": "3028"
    },
    {
      "date": "2025-06-24",
      "bid": "276.60",
      "ask": "276.80",
      "open": "279.40",
      "high": "282.10",
      "low": "276.10",
      "close": "276.10",
      "average": "278.7063",
      "volume": "201417",
      "turnover": "56133946.75",
      "trades": "1480"
    },
    {
      "date": "2025-06-25",
      "bid": "276.80",
      "ask": "276.90",
      "open": "277.80",
      "high": "280.10",
      "low": "276.80",
      "close": "277.30",
      "average": "278.2301",
      "volume": "317752",
      "turnover": "88343949.85",
      "trades": "2486"
    },
    {
      "date": "2025-06-26",
      "bid": "274.70",
      "ask": "274.90",
      "open": "277.40",
      "high": "277.40",
      "low": "273.60",
      "close": "275.20",
      "average": "275.5599",
      "volume": "281201",
      "turnover": "77487162",
      "trades": "2577"
    },
    {
      "date": "2025-06-27",
      "bid": "282.10",
      "ask": "282.30",
      "open": "277.80",
      "high": "282.60",
      "low": "277.60",
      "close": "282.60",
      "average": "281.0836",
      "volume": "132492",
      "turnover": "37237521.29",
      "trades": "1553"
    },
    {
      "date": "2025-06-30",
      "bid": "279.70",
      "ask": "280.10",
      "open": "284.40",
      "high": "284.40",
      "low": "279.50",
      "close": "279.90",
      "average": "281.4752",
      "volume": "126712",
      "turnover": "35666300.65",
      "trades": "1891"
    },
    {
      "date": "2025-07-01",
      "bid": "280.00",
      "ask": "280.10",
      "open": "280.10",
      "high": "281.00",
      "low": "276.90",
      "close": "280.40",
      "average": "279.0662",
      "volume": "161560",
      "turnover": "45083548.3",
      "trades": "1824"
    },
    {
      "date": "2025-07-02",
      "bid": "282.60",
      "ask": "282.70",
      "open": "282.50",
      "high": "283.10",
      "low": "280.50",
      "close": "282.70",
      "average": "281.9659",
      "volume": "118322",
      "turnover": "33361885.55",
      "trades": "1312"
    },
    {
      "date": "2025-07-03",
      "bid": "284.40",
      "ask": "284.60",
      "open": "283.30",
      "high": "285.50",
      "low": "282.40",
      "close": "284.40",
      "average": "284.3184",
      "volume": "221270",
      "turnover": "62913046.2",
      "trades": "2085"
    },
    {
      "date": "2025-07-04",
      "bid": "282.10",
      "ask": "282.20",
      "open": "284.00",
      "high": "284.00",
      "low": "280.80",
      "close": "282.20",
      "average": "281.9527",
      "volume": "186006",
      "turnover": "52444635.3",
      "trades": "1848"
    },
    {
      "date": "2025-07-07",
      "bid": "282.10",
      "ask": "282.40",
      "open": "282.50",
      "high": "282.60",
      "low": "280.40",
      "close": "282.40",
      "average": "281.915",
      "volume": "144196",
      "turnover": "40650100.79",
      "trades": "1769"
    },
    {
      "date": "2025-07-08",
      "bid": "285.30",
      "ask": "285.70",
      "open": "282.60",
      "high": "285.70",
      "low": "282.00",
      "close": "285.50",
      "average": "284.2435",
      "volume": "217147",
      "turnover": "61698578.05",
      "trades": "1871"
    },
    {
      "date": "2025-07-09",
      "bid": "286.90",
      "ask": "287.10",
      "open": "285.70",
      "high": "287.90",
      "low": "284.20",
      "close": "287.10",
      "average": "286.6126",
      "volume": "194563",
      "turnover": "55766929.15",
      "trades": "1644"
    },
    {
      "date": "2025-07-10",
      "bid": "293.70",
      "ask": "293.80",
      "open": "287.60",
      "high": "293.90",
      "low": "287.60",
      "close": "293.90",
      "average": "292.3179",
      "volume": "236284",
      "turnover": "69035572.95",
      "trades": "1768"
    },
    {
      "date": "2025-07-11",
      "bid": "290.00",
      "ask": "290.30",
      "open": "293.20",
      "high": "293.20",
      "low": "289.80",
      "close": "290.50",
      "average": "291.4905",
      "volume": "103854",
      "turnover": "30271993.2",
      "trades": "1286"
    },
    {
      "date": "2025-07-14",
      "bid": "288.10",
      "ask": "288.40",
      "open": "288.50",
      "high": "288.70",
      "low": "286.20",
      "close": "288.70",
      "average": "287.9297",
      "volume": "196291",
      "turnover": "56516721.15",
      "trades": "1921"
    },
    {
      "date": "2025-07-15",
      "bid": "288.80",
      "ask": "288.90",
      "open": "288.60",
      "high": "291.80",
      "low": "288.60",
      "close": "289.10",
      "average": "290.0295",
      "volume": "86473",
      "turnover": "25080263.85",
      "trades": "1098"
    },
    {
      "date": "2025-07-16",
      "bid": "287.60",
      "ask": "287.70",
      "open": "288.30",
      "high": "291.10",
      "low": "287.50",
      "close": "288.20",
      "average": "289.3845",
      "volume": "196556",
      "turnover": "56877618.7",
      "trades": "2022"
    },
    {
      "date": "2025-07-17",
      "bid": "293.10",
      "ask": "293.40",
      "open": "288.50",
      "high": "293.90",
      "low": "288.20",
      "close": "293.00",
      "average": "291.5159",
      "volume": "223304",
      "turnover": "65097834",
      "trades": "1956"
    },
    {
      "date": "2025-07-18",
      "bid": "291.00",
      "ask": "291.20",
      "open": "294.80",
      "high": "297.00",
      "low": "290.60",
      "close": "291.40",
      "average": "292.7699",
      "volume": "231506",
      "turnover": "67769025",
      "trades": "2157"
    },
    {
      "date": "2025-07-21",
      "bid": "290.30",
      "ask": "290.60",
      "open": "292.50",
      "high": "292.80",
      "low": "289.60",
      "close": "290.60",
      "average": "290.5713",
      "volume": "156251",
      "turnover": "45401876.6",
      "trades": "1450"
    },
    {
      "date": "2025-07-22",
      "bid": "286.60",
      "ask": "286.90",
      "open": "290.60",
      "high": "290.90",
      "low": "286.40",
      "close": "286.50",
      "average": "287.8293",
      "volume": "125447",
      "turnover": "36126988.25",
      "trades": "1416"
    },
    {
      "date": "2025-07-23",
      "bid": "291.80",
      "ask": "292.00",
      "open": "289.60",
      "high": "292.70",
      "low": "289.60",
      "close": "291.60",
      "average": "291.1425",
      "volume": "194518",
      "turnover": "56630550.3",
      "trades": "1348"
    },
    {
      "date": "2025-07-24",
      "bid": "292.70",
      "ask": "292.80",
      "open": "294.60",
      "high": "296.00",
      "low": "292.20",
      "close": "292.90",
      "average": "293.9837",
      "volume": "126547",
      "turnover": "37199461.75",
      "trades": "1362"
    },
    {
      "date": "2025-07-25",
      "bid": "292.40",
      "ask": "292.60",
      "open": "292.80",
      "high": "292.90",
      "low": "289.50",
      "close": "292.60",
      "average": "291.5676",
      "volume": "130393",
      "turnover": "38016232.45",
      "trades": "1959"
    },
    {
      "date": "2025-07-28",
      "bid": "290.70",
      "ask": "291.00",
      "open": "297.00",
      "high": "298.60",
      "low": "290.10",
      "close": "290.70",
      "average": "293.58",
      "volume": "140917",
      "turnover": "41371256.29",
      "trades": "2164"
    },
    {
      "date": "2025-07-29",
      "bid": "291.20",
      "ask": "291.30",
      "open": "291.10",
      "high": "294.40",
      "low": "291.00",
      "close": "291.00",
      "average": "292.5069",
      "volume": "106845",
      "turnover": "31253929.5",
      "trades": "1525"
    },
    {
      "date": "2025-07-30",
      "bid": "289.40",
      "ask": "289.60",
      "open": "291.90",
      "high": "292.20",
      "low": "289.30",
      "close": "290.00",
      "average": "290.6657",
      "volume": "107581",
      "turnover": "31270091.55",
      "trades": "1348"
    },
    {
      "date": "2025-07-31",
      "bid": "284.80",
      "ask": "285.10",
      "open": "290.00",
      "high": "290.70",
      "low": "284.40",
      "close": "284.80",
      "average": "285.856",
      "volume": "512981",
      "turnover": "146664358.94",
      "trades": "3199"
    },
    {
      "date": "2025-08-01",
      "bid": "280.20",
      "ask": "280.50",
      "open": "282.50",
      "high": "282.50",
      "low": "278.60",
      "close": "280.40",
      "average": "280.5881",
      "volume": "253467",
      "turnover": "71128781.65",
      "trades": "3096"
    },
    {
      "date": "2025-08-04",
      "bid": "282.90",
      "ask": "283.20",
      "open": "280.90",
      "high": "283.40",
      "low": "280.90",
      "close": "283.00",
      "average": "282.2144",
      "volume": "125449",
      "turnover": "35403026.2",
      "trades": "1572"
    },
    {
      "date": "2025-08-05",
      "bid": "283.70",
      "ask": "283.90",
      "open": "283.80",
      "high": "284.80",
      "low": "282.40",
      "close": "283.70",
      "average": "283.8107",
      "volume": "105183",
      "turnover": "29851982.1",
      "trades": "1451"
    },
    {
      "date": "2025-08-06",
      "bid": "283.50",
      "ask": "283.80",
      "open": "284.70",
      "high": "286.80",
      "low": "282.90",
      "close": "283.70",
      "average": "284.3639",
      "volume": "100896",
      "turnover": "28688730.15",
      "trades": "1109"
    },
    {
      "date": "2025-08-07",
      "bid": "287.10",
      "ask": "287.40",
      "open": "283.70",
      "high": "288.50",
      "low": "283.70",
      "close": "287.50",
      "average": "286.828",
      "volume": "132917",
      "turnover": "38124691.2",
      "trades": "1224"
    },
    {
      "date": "2025-08-08",
      "bid": "288.00",
      "ask": "288.30",
      "open": "287.50",
      "high": "288.70",
      "low": "286.40",
      "close": "288.60",
      "average": "287.6217",
      "volume": "114943",
      "turnover": "33059995.7",
      "trades": "1114"
    },
    {
      "date": "2025-08-11",
      "bid": "288.00",
      "ask": "288.20",
      "open": "289.30",
      "high": "289.90",
      "low": "287.90",
      "close": "288.10",
      "average": "288.6859",
      "volume": "122535",
      "turnover": "35375515.54",
      "trades": "1345"
    },
    {
      "date": "2025-08-12",
      "bid": "288.30",
      "ask": "288.50",
      "open": "288.10",
      "high": "290.40",
      "low": "287.00",
      "close": "288.60",
      "average": "288.4843",
      "volume": "101547",
      "turnover": "29294781.5",
      "trades": "1082"
    },
    {
      "date": "2025-08-13",
      "bid": "289.20",
      "ask": "289.50",
      "open": "289.00",
      "high": "289.80",
      "low": "287.90",
      "close": "289.50",
      "average": "288.7288",
      "volume": "150254",
      "turnover": "43382624.7",
      "trades": "1295"
    },
    {
      "date": "2025-08-14",
      "bid": "293.40",
      "ask": "293.60",
      "open": "289.50",
      "high": "293.80",
      "low": "289.30",
      "close": "293.60",
      "average": "292.0761",
      "volume": "138252",
      "turnover": "40380109.1",
      "trades": "1445"
    },
    {
      "date": "2025-08-15",
      "bid": "294.50",
      "ask": "294.80",
      "open": "293.60",
      "high": "296.20",
      "low": "293.60",
      "close": "294.50",
      "average": "294.8616",
      "volume": "120132",
      "turnover": "35422308.79",
      "trades": "1210"
    },
    {
      "date": "2025-08-18",
      "bid": "293.70",
      "ask": "294.00",
      "open": "294.50",
      "high": "295.70",
      "low": "293.10",
      "close": "294.00",
      "average": "294.3607",
      "volume": "195573",
      "turnover": "57568970.45",
      "trades": "1699"
    },
    {
      "date": "2025-08-19",
      "bid": "298.00",
      "ask": "298.30",
      "open": "294.20",
      "high": "298.40",
      "low": "293.40",
      "close": "298.00",
      "average": "296.266",
      "volume": "128441",
      "turnover": "38052453.79",
      "trades": "1280"
    },
    {
      "date": "2025-08-20",
      "bid": "295.10",
      "ask": "295.30",
      "open": "297.50",
      "high": "297.50",
      "low": "294.70",
      "close": "295.40",
      "average": "295.6494",
      "volume": "128791",
      "turnover": "38076978.4",
      "trades": "1322"
    },
    {
      "date": "2025-08-21",
      "bid": "293.90",
      "ask": "294.20",
      "open": "295.30",
      "high": "295.50",
      "low": "293.40",
      "close": "293.90",
      "average": "294.2175",
      "volume": "120298",
      "turnover": "35392911.2",
      "trades": "1179"
    },
    {
      "date": "2025-08-22",
      "bid": "298.30",
      "ask": "298.50",
      "open": "293.30",
      "high": "298.90",
      "low": "292.40",
      "close": "298.40",
      "average": "296.6384",
      "volume": "157337",
      "turnover": "46672025.35",
      "trades": "1526"
    },
    {
      "date": "2025-08-25",
      "bid": "296.90",
      "ask": "297.00",
      "open": "298.00",
      "high": "299.20",
      "low": "296.60",
      "close": "297.00",
      "average": "297.8362",
      "volume": "111609",
      "turnover": "33241205.6",
      "trades": "2051"
    },
    {
      "date": "2025-08-26",
      "bid": "294.50",
      "ask": "294.70",
      "open": "295.90",
      "high": "296.10",
      "low": "294.10",
      "close": "294.40",
      "average": "294.9637",
      "volume": "130854",
      "turnover": "38597182.5",
      "trades": "1589"
    },
    {
      "date": "2025-08-27",
      "bid": "294.40",
      "ask": "294.70",
      "open": "294.70",
      "high": "295.20",
      "low": "292.10",
      "close": "294.40",
      "average": "293.6654",
      "volume": "165856",
      "turnover": "48705984",
      "trades": "1601"
    },
    {
      "date": "2025-08-28",
      "bid": "293.60",
      "ask": "293.80",
      "open": "294.70",
      "high": "296.70",
      "low": "293.20",
      "close": "293.70",
      "average": "294.4596",
      "volume": "88812",
      "turnover": "26152195.2",
      "trades": "1186"
    },
    {
      "date": "2025-08-29",
      "bid": "291.80",
      "ask": "292.10",
      "open": "293.00",
      "high": "293.20",
      "low": "291.20",
      "close": "291.50",
      "average": "291.8778",
      "volume": "125811",
      "turnover": "36721390.9",
      "trades": "1477"
    },
    {
      "date": "2025-09-01",
      "bid": "293.10",
      "ask": "293.40",
      "open": "291.50",
      "high": "293.80",
      "low": "291.30",
      "close": "293.20",
      "average": "292.5335",
      "volume": "163038",
      "turnover": "47694216.8",
      "trades": "1574"
    },
    {
      "date": "2025-09-02",
      "bid": "286.50",
      "ask": "286.60",
      "open": "293.40",
      "high": "293.90",
      "low": "286.10",
      "close": "286.10",
      "average": "289.161",
      "volume": "159800",
      "turnover": "46208529.5",
      "trades": "1929"
    },
    {
      "date": "2025-09-03",
      "bid": "288.60",
      "ask": "288.90",
      "open": "287.00",
      "high": "290.00",
      "low": "286.90",
      "close": "289.10",
      "average": "288.7432",
      "volume": "123176",
      "turnover": "35566365.79",
      "trades": "1203"
    },
    {
      "date": "2025-09-04",
      "bid": "290.50",
      "ask": "290.80",
      "open": "288.90",
      "high": "290.90",
      "low": "288.60",
      "close": "290.30",
      "average": "289.9391",
      "volume": "131009",
      "turnover": "37984626.79",
      "trades": "1173"
    },
    {
      "date": "2025-09-05",
      "bid": "290.30",
      "ask": "290.60",
      "open": "290.80",
      "high": "292.80",
      "low": "289.80",
      "close": "290.50",
      "average": "291.1649",
      "volume": "87180",
      "turnover": "25383755.4",
      "trades": "1070"
    },
    {
      "date": "2025-09-08",
      "bid": "288.70",
      "ask": "288.80",
      "open": "290.60",
      "high": "291.50",
      "low": "286.80",
      "close": "288.60",
      "average": "288.7257",
      "volume": "145471",
      "turnover": "42001221.5",
      "trades": "1777"
    },
    {
      "date": "2025-09-09",
      "bid": "287.00",
      "ask": "287.20",
      "open": "288.20",
      "high": "289.50",
      "low": "286.20",
      "close": "287.10",
      "average": "287.3866",
      "volume": "203512",
      "turnover": "58486745.15",
      "trades": "1917"
    },
    {
      "date": "2025-09-10",
      "bid": "286.50",
      "ask": "286.60",
      "open": "288.00",
      "high": "289.90",
      "low": "286.20",
      "close": "286.80",
      "average": "287.4617",
      "volume": "217394",
      "turnover": "62493246.05",
      "trades": "1675"
    },
    {
      "date": "2025-09-11",
      "bid": "285.00",
      "ask": "285.30",
      "open": "286.50",
      "high": "286.80",
      "low": "283.70",
      "close": "285.10",
      "average": "285.0567",
      "volume": "142731",
      "turnover": "40686014.95",
      "trades": "1741"
    },
    {
      "date": "2025-09-12",
      "bid": "285.50",
      "ask": "285.80",
      "open": "285.10",
      "high": "287.00",
      "low": "284.50",
      "close": "285.80",
      "average": "286.0092",
      "volume": "125376",
      "turnover": "35859090.65",
      "trades": "1398"
    },
    {
      "date": "2025-09-15",
      "bid": "283.90",
      "ask": "284.20",
      "open": "285.80",
      "high": "288.50",
      "low": "283.60",
      "close": "284.20",
      "average": "285.3697",
      "volume": "259360",
      "turnover": "74013678.2",
      "trades": "2629"
    },
    {
      "date": "2025-09-16",
      "bid": "280.80",
      "ask": "280.90",
      "open": "283.70",
      "high": "284.90",
      "low": "280.70",
      "close": "281.00",
      "average": "282.8575",
      "volume": "173830",
      "turnover": "49167304.6",
      "trades": "1995"
    },
    {
      "date": "2025-09-17",
      "bid": "281.40",
      "ask": "281.70",
      "open": "281.00",
      "high": "282.80",
      "low": "281.00",
      "close": "281.70",
      "average": "281.8867",
      "volume": "132802",
      "turnover": "37435135.04",
      "trades": "1461"
    },
    {
      "date": "2025-09-18",
      "bid": "284.20",
      "ask": "284.30",
      "open": "282.40",
      "high": "285.70",
      "low": "282.40",
      "close": "284.80",
      "average": "284.5641",
      "volume": "284994",
      "turnover": "81100395.8",
      "trades": "1900"
    },
    {
      "date": "2025-09-19",
      "bid": "283.00",
      "ask": "283.30",
      "open": "284.80",
      "high": "286.00",
      "low": "281.00",
      "close": "282.90",
      "average": "282.8278",
      "volume": "3164443",
      "turnover": "894995674.7",
      "trades": "6974"
    },
    {
      "date": "2025-09-22",
      "bid": "286.10",
      "ask": "286.20",
      "open": "284.00",
      "high": "286.70",
      "low": "283.40",
      "close": "286.10",
      "average": "285.6114",
      "volume": "345004",
      "turnover": "98538187.7",
      "trades": "2240"
    },
    {
      "date": "2025-09-23",
      "bid": "291.90",
      "ask": "292.00",
      "open": "286.50",
      "high": "292.30",
      "low": "286.50",
      "close": "291.80",
      "average": "290.561",
      "volume": "205258",
      "turnover": "59641225.95",
      "trades": "1718"
    },
    {
      "date": "2025-09-24",
      "bid": "285.90",
      "ask": "286.10",
      "open": "291.30",
      "high": "291.40",
      "low": "285.60",
      "close": "285.80",
      "average": "288.2031",
      "volume": "168843",
      "turnover": "48656455",
      "trades": "1667"
    },
    {
      "date": "2025-09-25",
      "bid": "284.00",
      "ask": "284.20",
      "open": "285.90",
      "high": "286.60",
      "low": "282.70",
      "close": "283.90",
      "average": "284.4532",
      "volume": "178099",
      "turnover": "50662653.2",
      "trades": "2578"
    },
    {
      "date": "2025-09-26",
      "bid": "287.60",
      "ask": "287.80",
      "open": "284.20",
      "high": "287.90",
      "low": "284.20",
      "close": "287.60",
      "average": "286.2179",
      "volume": "175874",
      "turnover": "50336793.4",
      "trades": "1722"
    },
    {
      "date": "2025-09-29",
      "bid": "291.00",
      "ask": "291.30",
      "open": "288.30",
      "high": "291.80",
      "low": "288.30",
      "close": "291.20",
      "average": "290.3557",
      "volume": "226068",
      "turnover": "65640096.4",
      "trades": "2316"
    },
    {
      "date": "2025-09-30",
      "bid": "293.40",
      "ask": "293.70",
      "open": "291.30",
      "high": "294.10",
      "low": "290.00",
      "close": "293.80",
      "average": "292.5289",
      "volume": "204237",
      "turnover": "59756839.4",
      "trades": "1978"
    },
    {
      "date": "2025-10-01",
      "bid": "295.10",
      "ask": "295.30",
      "open": "293.00",
      "high": "295.90",
      "low": "291.70",
      "close": "295.30",
      "average": "294.442",
      "volume": "156653",
      "turnover": "46115700.1",
      "trades": "1721"
    },
    {
      "date": "2025-10-02",
      "bid": "301.20",
      "ask": "301.60",
      "open": "296.60",
      "high": "302.60",
      "low": "296.20",
      "close": "301.30",
      "average": "300.4971",
      "volume": "232032",
      "turnover": "69727484.15",
      "trades": "2070"
    },
    {
      "date": "2025-10-03",
      "bid": "302.80",
      "ask": "303.00",
      "open": "302.00",
      "high": "303.80",
      "low": "300.90",
      "close": "303.10",
      "average": "302.4025",
      "volume": "239717",
      "turnover": "72489500.34",
      "trades": "2327"
    },
    {
      "date": "2025-10-06",
      "bid": "306.70",
      "ask": "306.90",
      "open": "303.80",
      "high": "307.50",
      "low": "302.80",
      "close": "306.70",
      "average": "305.5738",
      "volume": "366227",
      "turnover": "111910519.55",
      "trades": "3120"
    },
    {
      "date": "2025-10-07",
      "bid": "304.10",
      "ask": "304.30",
      "open": "307.00",
      "high": "307.10",
      "low": "303.70",
      "close": "303.80",
      "average": "304.6997",
      "volume": "368877",
      "turnover": "112405772.23",
      "trades": "2444"
    },
    {
      "date": "2025-10-08",
      "bid": "306.50",
      "ask": "306.60",
      "open": "304.40",
      "high": "307.80",
      "low": "303.90",
      "close": "305.90",
      "average": "305.7671",
      "volume": "318890",
      "turnover": "97505666.3",
      "trades": "2033"
    },
    {
      "date": "2025-10-09",
      "bid": "306.10",
      "ask": "306.20",
      "open": "306.60",
      "high": "309.20",
      "low": "304.80",
      "close": "306.40",
      "average": "306.7299",
      "volume": "204279",
      "turnover": "62652259.1",
      "trades": "1637"
    },
    {
      "date": "2025-10-10",
      "bid": "303.60",
      "ask": "303.80",
      "open": "306.70",
      "high": "309.10",
      "low": "303.30",
      "close": "303.30",
      "average": "307.3531",
      "volume": "207309",
      "turnover": "63717124.7",
      "trades": "1779"
    },
    {
      "date": "2025-10-13",
      "bid": "303.50",
      "ask": "303.60",
      "open": "304.50",
      "high": "305.90",
      "low": "302.20",
      "close": "303.70",
      "average": "303.7968",
      "volume": "236481",
      "turnover": "71841782.9",
      "trades": "1890"
    },
    {
      "date": "2025-10-14",
      "bid": "303.40",
      "ask": "303.50",
      "open": "302.40",
      "high": "304.50",
      "low": "301.00",
      "close": "303.80",
      "average": "303.0257",
      "volume": "231065",
      "turnover": "70018494.34",
      "trades": "1601"
    },
    {
      "date": "2025-10-15",
      "bid": "308.30",
      "ask": "308.60",
      "open": "306.20",
      "high": "309.40",
      "low": "306.20",
      "close": "308.40",
      "average": "307.8365",
      "volume": "389196",
      "turnover": "119808226.6",
      "trades": "2583"
    },
    {
      "date": "2025-10-16",
      "bid": "307.80",
      "ask": "308.20",
      "open": "308.60",
      "high": "311.00",
      "low": "306.30",
      "close": "308.20",
      "average": "308.3289",
      "volume": "373391",
      "turnover": "115127128.4",
      "trades": "2399"
    },
    {
      "date": "2025-10-17",
      "bid": "306.80",
      "ask": "306.90",
      "open": "305.80",
      "high": "308.60",
      "low": "302.20",
      "close": "305.70",
      "average": "305.5825",
      "volume": "352544",
      "turnover": "107731016.95",
      "trades": "2319"
    },
    {
      "date": "2025-10-20",
      "bid": "310.60",
      "ask": "310.90",
      "open": "308.40",
      "high": "311.20",
      "low": "305.10",
      "close": "310.90",
      "average": "309.5794",
      "volume": "320246",
      "turnover": "99142023.45",
      "trades": "1869"
    },
    {
      "date": "2025-10-21",
      "bid": "309.60",
      "ask": "309.80",
      "open": "311.30",
      "high": "312.20",
      "low": "307.60",
      "close": "309.60",
      "average": "310.1043",
      "volume": "172154",
      "turnover": "53385914.85",
      "trades": "1518"
    },
    {
      "date": "2025-10-22",
      "bid": "311.00",
      "ask": "311.40",
      "open": "309.30",
      "high": "312.20",
      "low": "308.70",
      "close": "311.20",
      "average": "311.0211",
      "volume": "215000",
      "turnover": "66874541.8",
      "trades": "1528"
    },
    {
      "date": "2025-10-23",
      "bid": "312.60",
      "ask": "312.80",
      "open": "311.50",
      "high": "313.10",
      "low": "310.50",
      "close": "313.00",
      "average": "312.136",
      "volume": "208698",
      "turnover": "65141678.55",
      "trades": "1476"
    },
    {
      "date": "2025-10-24",
      "bid": "315.20",
      "ask": "315.50",
      "open": "314.60",
      "high": "315.80",
      "low": "313.00",
      "close": "315.20",
      "average": "314.3906",
      "volume": "212120",
      "turnover": "66689633.05",
      "trades": "2149"
    },
    {
      "date": "2025-10-27",
      "bid": "316.80",
      "ask": "317.00",
      "open": "316.00",
      "high": "317.70",
      "low": "315.80",
      "close": "317.00",
      "average": "316.8745",
      "volume": "238880",
      "turnover": "75695491.45",
      "trades": "2161"
    },
    {
      "date": "2025-10-28",
      "bid": "314.90",
      "ask": "315.20",
      "open": "317.00",
      "high": "317.20",
      "low": "314.60",
      "close": "315.50",
      "average": "315.6476",
      "volume": "131899",
      "turnover": "41633714.5",
      "trades": "1831"
    },
    {
      "date": "2025-10-29",
      "bid": "313.80",
      "ask": "314.00",
      "open": "316.00",
      "high": "316.20",
      "low": "313.70",
      "close": "314.30",
      "average": "314.8027",
      "volume": "120582",
      "turnover": "37960089.35",
      "trades": "1592"
    },
    {
      "date": "2025-10-30",
      "bid": "315.50",
      "ask": "315.70",
      "open": "314.10",
      "high": "316.00",
      "low": "312.80",
      "close": "316.00",
      "average": "314.6937",
      "volume": "233156",
      "turnover": "73372653.55",
      "trades": "1715"
    },
    {
      "date": "2025-10-31",
      "bid": "313.60",
      "ask": "313.90",
      "open": "316.00",
      "high": "316.00",
      "low": "312.80",
      "close": "313.40",
      "average": "313.8307",
      "volume": "97697",
      "turnover": "30664840.75",
      "trades": "1118"
    },
    {
      "date": "2025-11-03",
      "bid": "314.70",
      "ask": "315.10",
      "open": "313.60",
      "high": "316.40",
      "low": "313.40",
      "close": "314.70",
      "average": "314.9173",
      "volume": "253309",
      "turnover": "79771314",
      "trades": "2149"
    },
    {
      "date": "2025-11-04",
      "bid": "312.30",
      "ask": "312.60",
      "open": "312.10",
      "high": "314.30",
      "low": "308.90",
      "close": "313.00",
      "average": "311.955",
      "volume": "269290",
      "turnover": "84006715.37",
      "trades": "2197"
    },
    {
      "date": "2025-11-05",
      "bid": "314.40",
      "ask": "314.80",
      "open": "311.80",
      "high": "315.70",
      "low": "310.50",
      "close": "314.40",
      "average": "314.0174",
      "volume": "440371",
      "turnover": "138282534.25",
      "trades": "2382"
    },
    {
      "date": "2025-11-06",
      "bid": "312.50",
      "ask": "312.60",
      "open": "314.40",
      "high": "315.30",
      "low": "312.20",
      "close": "312.60",
      "average": "313.5639",
      "volume": "374686",
      "turnover": "117484420.6",
      "trades": "2351"
    },
    {
      "date": "2025-11-07",
      "bid": "310.20",
      "ask": "310.50",
      "open": "312.10",
      "high": "313.40",
      "low": "308.30",
      "close": "310.60",
      "average": "310.0145",
      "volume": "433500",
      "turnover": "134391344.55",
      "trades": "2598"
    },
    {
      "date": "2025-11-10",
      "bid": "314.20",
      "ask": "314.40",
      "open": "313.80",
      "high": "316.20",
      "low": "313.50",
      "close": "313.80",
      "average": "314.7813",
      "volume": "362806",
      "turnover": "114203496.15",
      "trades": "2732"
    },
    {
      "date": "2025-11-11",
      "bid": "318.90",
      "ask": "319.00",
      "open": "315.00",
      "high": "319.00",
      "low": "314.60",
      "close": "319.00",
      "average": "316.8943",
      "volume": "256429",
      "turnover": "81260668.25",
      "trades": "2119"
    },
    {
      "date": "2025-11-12",
      "bid": "320.50",
      "ask": "320.70",
      "open": "319.90",
      "high": "322.00",
      "low": "318.40",
      "close": "320.30",
      "average": "320.1327",
      "volume": "238878",
      "turnover": "76475081.15",
      "trades": "2484"
    },
    {
      "date": "2025-11-13",
      "bid": "319.90",
      "ask": "320.00",
      "open": "321.30",
      "high": "323.40",
      "low": "319.60",
      "close": "319.90",
      "average": "321.193",
      "volume": "303598",
      "turnover": "97512615.95",
      "trades": "3742"
    },
    {
      "date": "2025-11-14",
      "bid": "317.70",
      "ask": "317.90",
      "open": "318.80",
      "high": "318.80",
      "low": "314.30",
      "close": "317.60",
      "average": "316.2671",
      "volume": "296163",
      "turnover": "93662463.15",
      "trades": "3039"
    },
    {
      "date": "2025-11-17",
      "bid": "313.30",
      "ask": "313.70",
      "open": "317.60",
      "high": "317.60",
      "low": "313.30",
      "close": "313.80",
      "average": "314.9998",
      "volume": "169886",
      "turnover": "53514052.9",
      "trades": "2154"
    },
    {
      "date": "2025-11-18",
      "bid": "306.00",
      "ask": "306.20",
      "open": "309.80",
      "high": "312.30",
      "low": "304.90",
      "close": "306.60",
      "average": "306.7057",
      "volume": "438064",
      "turnover": "134338819.35",
      "trades": "3279"
    },
    {
      "date": "2025-11-19",
      "bid": "308.00",
      "ask": "308.20",
      "open": "306.50",
      "high": "309.20",
      "low": "305.40",
      "close": "307.90",
      "average": "307.3857",
      "volume": "184045",
      "turnover": "56572999.3",
      "trades": "1803"
    },
    {
      "date": "2025-11-20",
      "bid": "311.00",
      "ask": "311.30",
      "open": "312.50",
      "high": "313.40",
      "low": "310.90",
      "close": "311.20",
      "average": "312.0248",
      "volume": "270320",
      "turnover": "84348615.5",
      "trades": "1831"
    },
    {
      "date": "2025-11-21",
      "bid": "310.30",
      "ask": "310.50",
      "open": "307.10",
      "high": "311.90",
      "low": "305.70",
      "close": "310.80",
      "average": "310.2033",
      "volume": "444967",
      "turnover": "138030302.94",
      "trades": "3079"
    },
    {
      "date": "2025-11-24",
      "bid": "315.60",
      "ask": "315.80",
      "open": "312.50",
      "high": "316.50",
      "low": "312.50",
      "close": "314.80",
      "average": "314.4964",
      "volume": "380809",
      "turnover": "119760765.75",
      "trades": "2485"
    },
    {
      "date": "2025-11-25",
      "bid": "318.40",
      "ask": "318.70",
      "open": "315.60",
      "high": "319.60",
      "low": "313.80",
      "close": "318.30",
      "average": "317.3657",
      "volume": "284378",
      "turnover": "90233547.3",
      "trades": "3218"
    },
    {
      "date": "2025-11-26",
      "bid": "320.40",
      "ask": "320.70",
      "open": "319.50",
      "high": "321.00",
      "low": "318.50",
      "close": "320.30",
      "average": "319.768",
      "volume": "268205",
      "turnover": "85763529.09",
      "trades": "2414"
    },
    {
      "date": "2025-11-27",
      "bid": "321.10",
      "ask": "321.30",
      "open": "320.40",
      "high": "322.40",
      "low": "319.80",
      "close": "321.10",
      "average": "321.4458",
      "volume": "176276",
      "turnover": "56663338.65",
      "trades": "1761"
    },
    {
      "date": "2025-11-28",
      "bid": "320.50",
      "ask": "320.80",
      "open": "321.30",
      "high": "321.90",
      "low": "319.60",
      "close": "319.60",
      "average": "320.0634",
      "volume": "591928",
      "turnover": "189476214.3",
      "trades": "2698"
    },
    {
      "date": "2025-12-01",
      "bid": "318.00",
      "ask": "318.20",
      "open": "319.00",
      "high": "319.50",
      "low": "316.20",
      "close": "317.90",
      "average": "317.7477",
      "volume": "273345",
      "turnover": "86854158.6",
      "trades": "2405"
    },
    {
      "date": "2025-12-02",
      "bid": "318.00",
      "ask": "318.30",
      "open": "318.20",
      "high": "319.70",
      "low": "316.40",
      "close": "318.50",
      "average": "318.5334",
      "volume": "188118",
      "turnover": "59921849.5",
      "trades": "1818"
    },
    {
      "date": "2025-12-03",
      "bid": "317.10",
      "ask": "317.40",
      "open": "318.30",
      "high": "319.00",
      "low": "316.70",
      "close": "317.10",
      "average": "317.7554",
      "volume": "198341",
      "turnover": "63023977.2",
      "trades": "1853"
    },
    {
      "date": "2025-12-04",
      "bid": "320.20",
      "ask": "320.40",
      "open": "319.20",
      "high": "321.70",
      "low": "319.00",
      "close": "320.30",
      "average": "320.2654",
      "volume": "355536",
      "turnover": "113867445.45",
      "trades": "1713"
    },
    {
      "date": "2025-12-05",
      "bid": "321.60",
      "ask": "321.70",
      "open": "320.50",
      "high": "322.70",
      "low": "318.90",
      "close": "321.60",
      "average": "321.3753",
      "volume": "353859",
      "turnover": "113746285.95",
      "trades": "1872"
    },
    {
      "date": "2025-12-08",
      "bid": "318.70",
      "ask": "319.00",
      "open": "321.70",
      "high": "322.30",
      "low": "318.10",
      "close": "319.30",
      "average": "320.5892",
      "volume": "223533",
      "turnover": "71676816.7",
      "trades": "1977"
    },
    {
      "date": "2025-12-09",
      "bid": "316.00",
      "ask": "316.20",
      "open": "319.00",
      "high": "320.50",
      "low": "315.50",
      "close": "316.30",
      "average": "317.4538",
      "volume": "158132",
      "turnover": "50199638.4",
      "trades": "1764"
    },
    {
      "date": "2025-12-10",
      "bid": "321.70",
      "ask": "321.80",
      "open": "316.10",
      "high": "325.10",
      "low": "313.90",
      "close": "321.90",
      "average": "321.2382",
      "volume": "885186",
      "turnover": "284353976.85",
      "trades": "5379"
    },
    {
      "date": "2025-12-11",
      "bid": "318.90",
      "ask": "319.20",
      "open": "321.10",
      "high": "321.40",
      "low": "318.50",
      "close": "318.80",
      "average": "319.5695",
      "volume": "452110",
      "turnover": "144466813.5",
      "trades": "1787"
    },
    {
      "date": "2025-12-12",
      "bid": "319.30",
      "ask": "319.60",
      "open": "319.40",
      "high": "322.20",
      "low": "318.90",
      "close": "319.60",
      "average": "320.5754",
      "volume": "358164",
      "turnover": "114818993.25",
      "trades": "1799"
    },
    {
      "date": "2025-12-15",
      "bid": "321.10",
      "ask": "321.50",
      "open": "320.00",
      "high": "322.90",
      "low": "319.90",
      "close": "320.60",
      "average": "321.4361",
      "volume": "317104",
      "turnover": "101928618.8",
      "trades": "2511"
    },
    {
      "date": "2025-12-16",
      "bid": "319.70",
      "ask": "320.10",
      "open": "320.60",
      "high": "322.40",
      "low": "319.50",
      "close": "319.50",
      "average": "320.8442",
      "volume": "282845",
      "turnover": "90749442.3",
      "trades": "2802"
    },
    {
      "date": "2025-12-17",
      "bid": "317.00",
      "ask": "317.20",
      "open": "320.00",
      "high": "320.60",
      "low": "316.10",
      "close": "316.90",
      "average": "317.2917",
      "volume": "280794",
      "turnover": "89094731.05",
      "trades": "2283"
    },
    {
      "date": "2025-12-18",
      "bid": "319.30",
      "ask": "319.60",
      "open": "317.70",
      "high": "319.50",
      "low": "316.00",
      "close": "319.10",
      "average": "317.6546",
      "volume": "314061",
      "turnover": "99763110.3",
      "trades": "1974"
    },
    {
      "date": "2025-12-19",
      "bid": "321.00",
      "ask": "321.20",
      "open": "319.30",
      "high": "321.50",
      "low": "318.30",
      "close": "321.00",
      "average": "320.5917",
      "volume": "343280",
      "turnover": "110052640.7",
      "trades": "1552"
    },
    {
      "date": "2025-12-22",
      "bid": "322.00",
      "ask": "322.20",
      "open": "321.10",
      "high": "322.90",
      "low": "320.40",
      "close": "322.00",
      "average": "321.777",
      "volume": "267355",
      "turnover": "86028099.45",
      "trades": "2224"
    },
    {
      "date": "2025-12-23",
      "bid": "323.70",
      "ask": "323.90",
      "open": "322.20",
      "high": "324.70",
      "low": "322.00",
      "close": "323.50",
      "average": "323.5955",
      "volume": "235541",
      "turnover": "76220189.5",
      "trades": "2300"
    },
    {
      "date": "2025-12-29",
      "bid": "325.40",
      "ask": "325.50",
      "open": "324.00",
      "high": "325.90",
      "low": "323.50",
      "close": "325.90",
      "average": "324.9522",
      "volume": "283107",
      "turnover": "91996985.35",
      "trades": "3261"
    },
    {
      "date": "2025-12-30",
      "bid": "329.30",
      "ask": "329.50",
      "open": "325.90",
      "high": "329.50",
      "low": "324.70",
      "close": "328.70",
      "average": "327.9178",
      "volume": "274904",
      "turnover": "90145900.15",
      "trades": "2816"
    },
    {
      "date": "2026-01-02",
      "bid": "324.90",
      "ask": "325.30",
      "open": "329.00",
      "high": "332.10",
      "low": "324.50",
      "close": "325.50",
      "average": "328.06",
      "volume": "419987",
      "turnover": "137781563.1",
      "trades": "4292"
    },
    {
      "date": "2026-01-05",
      "bid": "328.60",
      "ask": "329.00",
      "open": "325.70",
      "high": "331.40",
      "low": "324.50",
      "close": "328.80",
      "average": "328.4164",
      "volume": "182545",
      "turnover": "59950767.8",
      "trades": "2040"
    },
    {
      "date": "2026-01-07",
      "bid": "338.30",
      "ask": "338.50",
      "open": "333.50",
      "high": "339.10",
      "low": "331.60",
      "close": "338.80",
      "average": "337.7636",
      "volume": "709917",
      "turnover": "239784432.15",
      "trades": "5453"
    },
    {
      "date": "2026-01-08",
      "bid": "335.60",
      "ask": "336.00",
      "open": "338.00",
      "high": "338.20",
      "low": "335.40",
      "close": "335.40",
      "average": "336.224",
      "volume": "288765",
      "turnover": "97090180.3",
      "trades": "2671"
    },
    {
      "date": "2026-01-09",
      "bid": "338.40",
      "ask": "338.80",
      "open": "336.00",
      "high": "339.00",
      "low": "334.50",
      "close": "339.00",
      "average": "337.494",
      "volume": "348994",
      "turnover": "117781294.4",
      "trades": "2598"
    },
    {
      "date": "2026-01-12",
      "bid": "339.60",
      "ask": "340.00",
      "open": "339.00",
      "high": "340.80",
      "low": "338.10",
      "close": "339.40",
      "average": "339.2449",
      "volume": "606952",
      "turnover": "205904965.55",
      "trades": "4799"
    },
    {
      "date": "2026-01-13",
      "bid": "339.40",
      "ask": "339.80",
      "open": "340.00",
      "high": "340.50",
      "low": "337.60",
      "close": "339.60",
      "average": "338.5762",
      "volume": "443917",
      "turnover": "150301468.94",
      "trades": "2465"
    },
    {
      "date": "2026-01-14",
      "bid": "340.00",
      "ask": "340.10",
      "open": "339.80",
      "high": "343.10",
      "low": "338.40",
      "close": "340.50",
      "average": "340.3968",
      "volume": "234447",
      "turnover": "79807394.4",
      "trades": "2172"
    },
    {
      "date": "2026-01-15",
      "bid": "345.90",
      "ask": "346.20",
      "open": "341.80",
      "high": "346.50",
      "low": "341.80",
      "close": "346.40",
      "average": "345.3188",
      "volume": "631452",
      "turnover": "218054006.2",
      "trades": "2722"
    },
    {
      "date": "2026-01-16",
      "bid": "347.40",
      "ask": "347.70",
      "open": "346.50",
      "high": "348.10",
      "low": "344.00",
      "close": "348.10",
      "average": "346.2723",
      "volume": "307933",
      "turnover": "106630191.55",
      "trades": "2471"
    },
    {
      "date": "2026-01-19",
      "bid": "334.20",
      "ask": "334.60",
      "open": "340.20",
      "high": "340.20",
      "low": "333.40",
      "close": "334.60",
      "average": "335.6245",
      "volume": "648428",
      "turnover": "217617240.95",
      "trades": "7689"
    },
    {
      "date": "2026-01-20",
      "bid": "336.60",
      "ask": "336.70",
      "open": "331.00",
      "high": "337.20",
      "low": "328.60",
      "close": "337.00",
      "average": "332.9056",
      "volume": "423800",
      "turnover": "141090003.85",
      "trades": "4228"
    },
    {
      "date": "2026-01-21",
      "bid": "335.00",
      "ask": "335.40",
      "open": "334.50",
      "high": "335.60",
      "low": "329.80",
      "close": "335.30",
      "average": "332.8259",
      "volume": "438856",
      "turnover": "146075660.3",
      "trades": "3825"
    },
    {
      "date": "2026-01-22",
      "bid": "337.70",
      "ask": "337.90",
      "open": "343.00",
      "high": "343.50",
      "low": "337.10",
      "close": "338.30",
      "average": "339.7397",
      "volume": "425032",
      "turnover": "144391853.3",
      "trades": "3726"
    },
    {
      "date": "2026-01-23",
      "bid": "336.70",
      "ask": "337.00",
      "open": "337.90",
      "high": "337.90",
      "low": "332.20",
      "close": "337.30",
      "average": "335.4297",
      "volume": "334033",
      "turnover": "112044433.9",
      "trades": "4295"
    },
    {
      "date": "2026-01-26",
      "bid": "336.00",
      "ask": "336.10",
      "open": "337.30",
      "high": "339.20",
      "low": "336.00",
      "close": "336.50",
      "average": "337.3062",
      "volume": "318173",
      "turnover": "107321459",
      "trades": "3480"
    },
    {
      "date": "2026-01-27",
      "bid": "338.80",
      "ask": "339.00",
      "open": "339.00",
      "high": "339.70",
      "low": "336.80",
      "close": "339.70",
      "average": "338.5642",
      "volume": "301322",
      "turnover": "102016822.2",
      "trades": "2588"
    },
    {
      "date": "2026-01-28",
      "bid": "337.70",
      "ask": "337.90",
      "open": "340.10",
      "high": "342.60",
      "low": "337.50",
      "close": "337.90",
      "average": "339.7346",
      "volume": "309219",
      "turnover": "105053337.05",
      "trades": "2904"
    },
    {
      "date": "2026-01-29",
      "bid": "340.90",
      "ask": "341.20",
      "open": "340.20",
      "high": "344.40",
      "low": "339.00",
      "close": "340.60",
      "average": "341.5716",
      "volume": "362351",
      "turnover": "123757948.35",
      "trades": "3104"
    },
    {
      "date": "2026-01-30",
      "bid": "340.60",
      "ask": "341.00",
      "open": "341.20",
      "high": "342.90",
      "low": "339.80",
      "close": "340.80",
      "average": "341.3381",
      "volume": "205172",
      "turnover": "70043719.45",
      "trades": "2001"
    },
    {
      "date": "2026-02-02",
      "bid": "347.50",
      "ask": "347.70",
      "open": "338.80",
      "high": "348.10",
      "low": "336.20",
      "close": "347.20",
      "average": "343.8056",
      "volume": "401332",
      "turnover": "137985347.3",
      "trades": "3578"
    },
    {
      "date": "2026-02-03",
      "bid": "350.20",
      "ask": "350.40",
      "open": "349.00",
      "high": "351.50",
      "low": "347.30",
      "close": "350.40",
      "average": "349.4729",
      "volume": "288414",
      "turnover": "100791877.1",
      "trades": "2770"
    },
    {
      "date": "2026-02-04",
      "bid": "354.20",
      "ask": "354.60",
      "open": "350.40",
      "high": "355.10",
      "low": "348.90",
      "close": "353.90",
      "average": "352.5233",
      "volume": "529470",
      "turnover": "186655217.9",
      "trades": "4337"
    },
    {
      "date": "2026-02-05",
      "bid": "354.50",
      "ask": "354.80",
      "open": "354.00",
      "high": "355.10",
      "low": "351.00",
      "close": "354.70",
      "average": "353.6829",
      "volume": "524376",
      "turnover": "185461048.9",
      "trades": "4015"
    },
    {
      "date": "2026-02-06",
      "bid": "358.20",
      "ask": "358.50",
      "open": "354.80",
      "high": "359.00",
      "low": "351.60",
      "close": "358.50",
      "average": "355.9507",
      "volume": "323632",
      "turnover": "115249929",
      "trades": "3884"
    },
    {
      "date": "2026-02-09",
      "bid": "359.80",
      "ask": "360.00",
      "open": "360.10",
      "high": "362.10",
      "low": "357.40",
      "close": "360.50",
      "average": "359.3363",
      "volume": "401410",
      "turnover": "144239926.65",
      "trades": "3089"
    },
    {
      "date": "2026-02-10",
      "bid": "361.70",
      "ask": "362.20",
      "open": "361.00",
      "high": "362.40",
      "low": "359.80",
      "close": "361.40",
      "average": "361.5247",
      "volume": "191720",
      "turnover": "69316141.4",
      "trades": "2450"
    },
    {
      "date": "2026-02-11",
      "bid": "359.30",
      "ask": "359.70",
      "open": "362.20",
      "high": "362.60",
      "low": "357.90",
      "close": "359.10",
      "average": "359.6237",
      "volume": "506176",
      "turnover": "182028156.9",
      "trades": "4613"
    },
    {
      "date": "2026-02-12",
      "bid": "356.60",
      "ask": "356.90",
      "open": "360.50",
      "high": "360.90",
      "low": "355.90",
      "close": "355.90",
      "average": "359.0084",
      "volume": "335993",
      "turnover": "120628835.1",
      "trades": "3708"
    },
    {
      "date": "2026-02-13",
      "bid": "353.70",
      "ask": "354.00",
      "open": "356.00",
      "high": "356.00",
      "low": "351.80",
      "close": "353.60",
      "average": "353.5159",
      "volume": "352570",
      "turnover": "124640173.4",
      "trades": "2274"
    },
    {
      "date": "2026-02-16",
      "bid": "356.70",
      "ask": "357.10",
      "open": "354.50",
      "high": "359.50",
      "low": "354.50",
      "close": "357.20",
      "average": "357.7556",
      "volume": "303188",
      "turnover": "108467855.25",
      "trades": "2279"
    },
    {
      "date": "2026-02-17",
      "bid": "358.10",
      "ask": "358.20",
      "open": "357.10",
      "high": "359.20",
      "low": "354.90",
      "close": "358.40",
      "average": "357.4181",
      "volume": "388038",
      "turnover": "138689704.44",
      "trades": "2546"
    },
    {
      "date": "2026-02-18",
      "bid": "362.90",
      "ask": "363.10",
      "open": "358.20",
      "high": "363.50",
      "low": "358.20",
      "close": "362.90",
      "average": "361.8998",
      "volume": "326543",
      "turnover": "118217000.1",
      "trades": "3295"
    },
    {
      "date": "2026-02-19",
      "bid": "361.10",
      "ask": "361.30",
      "open": "363.10",
      "high": "364.00",
      "low": "359.20",
      "close": "360.90",
      "average": "361.7906",
      "volume": "362883",
      "turnover": "131288279.75",
      "trades": "3063"
    },
    {
      "date": "2026-02-20",
      "bid": "363.70",
      "ask": "364.00",
      "open": "361.80",
      "high": "364.80",
      "low": "360.10",
      "close": "363.80",
      "average": "362.4115",
      "volume": "344219",
      "turnover": "124747463.65",
      "trades": "3000"
    },
    {
      "date": "2026-02-23",
      "bid": "363.40",
      "ask": "363.50",
      "open": "363.60",
      "high": "365.70",
      "low": "362.20",
      "close": "363.90",
      "average": "364.0562",
      "volume": "240280",
      "turnover": "87493193.4",
      "trades": "3125"
    },
    {
      "date": "2026-02-24",
      "bid": "366.60",
      "ask": "367.00",
      "open": "363.90",
      "high": "368.20",
      "low": "363.90",
      "close": "367.30",
      "average": "365.9636",
      "volume": "549549",
      "turnover": "201118535.05",
      "trades": "5271"
    },
    {
      "date": "2026-02-25",
      "bid": "368.60",
      "ask": "368.80",
      "open": "367.30",
      "high": "371.10",
      "low": "366.20",
      "close": "368.80",
      "average": "369.1228",
      "volume": "522255",
      "turnover": "192775969.55",
      "trades": "5216"
    },
    {
      "date": "2026-02-26",
      "bid": "370.50",
      "ask": "370.90",
      "open": "368.80",
      "high": "374.00",
      "low": "368.80",
      "close": "371.20",
      "average": "372.0643",
      "volume": "307823",
      "turnover": "114529927.5",
      "trades": "3189"
    },
    {
      "date": "2026-02-27",
      "bid": "374.20",
      "ask": "374.40",
      "open": "371.30",
      "high": "374.70",
      "low": "371.30",
      "close": "374.60",
      "average": "373.8894",
      "volume": "462220",
      "turnover": "172811120.45",
      "trades": "3262"
    },
    {
      "date": "2026-03-02",
      "bid": "364.10",
      "ask": "364.50",
      "open": "364.90",
      "high": "365.70",
      "low": "359.10",
      "close": "364.90",
      "average": "363.6179",
      "volume": "501580",
      "turnover": "182497010.4",
      "trades": "6985"
    },
    {
      "date": "2026-03-03",
      "bid": "355.50",
      "ask": "355.70",
      "open": "360.00",
      "high": "360.00",
      "low": "351.20",
      "close": "355.50",
      "average": "354.8674",
      "volume": "474437",
      "turnover": "168365768.75",
      "trades": "6608"
    },
    {
      "date": "2026-03-04",
      "bid": "361.30",
      "ask": "361.60",
      "open": "355.00",
      "high": "363.10",
      "low": "354.20",
      "close": "361.60",
      "average": "359.9494",
      "volume": "370052",
      "turnover": "133216754.7",
      "trades": "3936"
    },
    {
      "date": "2026-03-05",
      "bid": "358.60",
      "ask": "358.70",
      "open": "361.30",
      "high": "365.10",
      "low": "358.60",
      "close": "359.10",
      "average": "361.9283",
      "volume": "290797",
      "turnover": "105261843.85",
      "trades": "2537"
    },
    {
      "date": "2026-03-06",
      "bid": "352.70",
      "ask": "353.00",
      "open": "358.80",
      "high": "362.00",
      "low": "350.00",
      "close": "353.10",
      "average": "355.8103",
      "volume": "468110",
      "turnover": "166551796.94",
      "trades": "3700"
    },
    {
      "date": "2026-03-09",
      "bid": "347.40",
      "ask": "347.50",
      "open": "340.50",
      "high": "348.10",
      "low": "338.30",
      "close": "347.00",
      "average": "344.176",
      "volume": "458548",
      "turnover": "157815142.55",
      "trades": "5304"
    },
    {
      "date": "2026-03-10",
      "bid": "358.10",
      "ask": "358.60",
      "open": "353.60",
      "high": "358.70",
      "low": "353.60",
      "close": "357.70",
      "average": "356.9021",
      "volume": "403406",
      "turnover": "143975611",
      "trades": "2998"
    },
    {
      "date": "2026-03-11",
      "bid": "352.00",
      "ask": "352.10",
      "open": "356.00",
      "high": "356.20",
      "low": "351.50",
      "close": "352.30",
      "average": "353.3308",
      "volume": "346633",
      "turnover": "122475708.8",
      "trades": "2686"
    },
    {
      "date": "2026-03-12",
      "bid": "351.90",
      "ask": "352.30",
      "open": "351.80",
      "high": "353.60",
      "low": "348.60",
      "close": "351.40",
      "average": "351.1791",
      "volume": "382656",
      "turnover": "134383166.75",
      "trades": "3130"
    },
    {
      "date": "2026-03-13",
      "bid": "348.20",
      "ask": "348.40",
      "open": "349.20",
      "high": "354.40",
      "low": "345.50",
      "close": "347.60",
      "average": "349.5174",
      "volume": "391929",
      "turnover": "136994704.85",
      "trades": "2563"
    },
    {
      "date": "2026-03-16",
      "bid": "350.50",
      "ask": "350.70",
      "open": "348.40",
      "high": "352.00",
      "low": "346.00",
      "close": "350.30",
      "average": "349.5555",
      "volume": "281138",
      "turnover": "98291061.4",
      "trades": "2400"
    },
    {
      "date": "2026-03-17",
      "bid": "348.70",
      "ask": "349.10",
      "open": "350.30",
      "high": "351.50",
      "low": "347.10",
      "close": "348.70",
      "average": "349.2862",
      "volume": "192244",
      "turnover": "67151061.34",
      "trades": "1794"
    },
    {
      "date": "2026-03-18",
      "bid": "347.40",
      "ask": "347.80",
      "open": "349.80",
      "high": "354.40",
      "low": "346.10",
      "close": "346.80",
      "average": "350.6613",
      "volume": "252576",
      "turnover": "88572525.09",
      "trades": "2096"
    },
    {
      "date": "2026-03-19",
      "bid": "340.20",
      "ask": "340.50",
      "open": "341.00",
      "high": "342.00",
      "low": "337.90",
      "close": "339.60",
      "average": "340.3387",
      "volume": "457339",
      "turnover": "155655275.63",
      "trades": "4573"
    },
    {
      "date": "2026-03-20",
      "bid": "334.80",
      "ask": "334.90",
      "open": "342.00",
      "high": "344.20",
      "low": "334.40",
      "close": "334.90",
      "average": "335.6502",
      "volume": "1739126",
      "turnover": "583768551.04",
      "trades": "3871"
    },
    {
      "date": "2026-03-23",
      "bid": "336.30",
      "ask": "336.50",
      "open": "326.80",
      "high": "341.10",
      "low": "323.70",
      "close": "335.70",
      "average": "332.7364",
      "volume": "702892",
      "turnover": "233926802.5",
      "trades": "7274"
    },
    {
      "date": "2026-03-24",
      "bid": "337.20",
      "ask": "337.60",
      "open": "336.60",
      "high": "338.50",
      "low": "333.30",
      "close": "338.50",
      "average": "336.1669",
      "volume": "280908",
      "turnover": "94428428.2",
      "trades": "2927"
    },
    {
      "date": "2026-03-25",
      "bid": "345.00",
      "ask": "345.30",
      "open": "342.60",
      "high": "347.00",
      "low": "342.60",
      "close": "346.70",
      "average": "345.7779",
      "volume": "357131",
      "turnover": "123482487.1",
      "trades": "2945"
    },
    {
      "date": "2026-03-26",
      "bid": "343.30",
      "ask": "343.70",
      "open": "344.20",
      "high": "345.70",
      "low": "342.30",
      "close": "343.50",
      "average": "343.7651",
      "volume": "136406",
      "turnover": "46891086.15",
      "trades": "2241"
    },
    {
      "date": "2026-03-27",
      "bid": "342.20",
      "ask": "342.60",
      "open": "343.70",
      "high": "345.00",
      "low": "339.70",
      "close": "342.90",
      "average": "341.9429",
      "volume": "326280",
      "turnover": "111567073.55",
      "trades": "2820"
    },
    {
      "date": "2026-03-30",
      "bid": "347.00",
      "ask": "347.30",
      "open": "342.20",
      "high": "347.60",
      "low": "339.90",
      "close": "346.90",
      "average": "344.6551",
      "volume": "354423",
      "turnover": "122151890.75",
      "trades": "3075"
    },
    {
      "date": "2026-03-31",
      "bid": "351.00",
      "ask": "351.30",
      "open": "347.40",
      "high": "353.10",
      "low": "347.40",
      "close": "351.00",
      "average": "350.3739",
      "volume": "261078",
      "turnover": "91473242.7",
      "trades": "2224"
    },
    {
      "date": "2026-04-01",
      "bid": "361.30",
      "ask": "361.60",
      "open": "360.50",
      "high": "363.90",
      "low": "358.80",
      "close": "361.00",
      "average": "361.5577",
      "volume": "526867",
      "turnover": "190491807.5",
      "trades": "3147"
    },
    {
      "date": "2026-04-02",
      "bid": "352.10",
      "ask": "352.30",
      "open": "354.40",
      "high": "356.80",
      "low": "352.00",
      "close": "352.50",
      "average": "354.1787",
      "volume": "145014",
      "turnover": "51362511.05",
      "trades": "1947"
    },
    {
      "date": "2026-04-07",
      "bid": "351.80",
      "ask": "352.30",
      "open": "358.30",
      "high": "359.00",
      "low": "351.20",
      "close": "353.30",
      "average": "354.7409",
      "volume": "426321",
      "turnover": "151239600",
      "trades": "3488"
    },
    {
      "date": "2026-04-08",
      "bid": "366.90",
      "ask": "367.00",
      "open": "369.50",
      "high": "371.00",
      "low": "365.50",
      "close": "367.00",
      "average": "368.163",
      "volume": "443866",
      "turnover": "163419015.6",
      "trades": "3176"
    },
    {
      "date": "2026-04-09",
      "bid": "364.60",
      "ask": "365.00",
      "open": "367.00",
      "high": "367.00",
      "low": "363.40",
      "close": "364.10",
      "average": "364.6146",
      "volume": "352271",
      "turnover": "128444430.35",
      "trades": "2563"
    },
    {
      "date": "2026-04-10",
      "bid": "370.80",
      "ask": "371.10",
      "open": "367.00",
      "high": "373.20",
      "low": "365.90",
      "close": "370.80",
      "average": "369.6119",
      "volume": "358361",
      "turnover": "132451661.5",
      "trades": "2597"
    },
    {
      "date": "2026-04-13",
      "bid": "369.70",
      "ask": "370.10",
      "open": "367.80",
      "high": "370.20",
      "low": "365.00",
      "close": "370.20",
      "average": "367.6524",
      "volume": "338730",
      "turnover": "124549416.2",
      "trades": "2558"
    },
    {
      "date": "2026-04-14",
      "bid": "372.90",
      "ask": "373.20",
      "open": "371.90",
      "high": "373.60",
      "low": "370.40",
      "close": "373.10",
      "average": "372.2498",
      "volume": "410581",
      "turnover": "152834099.75",
      "trades": "2320"
    },
    {
      "date": "2026-04-15",
      "bid": "372.10",
      "ask": "372.40",
      "open": "373.20",
      "high": "376.00",
      "low": "372.10",
      "close": "372.90",
      "average": "373.5891",
      "volume": "390055",
      "turnover": "145717402.65",
      "trades": "2526"
    },
    {
      "date": "2026-04-16",
      "bid": "373.00",
      "ask": "373.40",
      "open": "374.90",
      "high": "374.90",
      "low": "371.20",
      "close": "373.40",
      "average": "373.1796",
      "volume": "251381",
      "turnover": "93814558.75",
      "trades": "1979"
    },
    {
      "date": "2026-04-17",
      "bid": "381.30",
      "ask": "381.70",
      "open": "373.40",
      "high": "383.00",
      "low": "372.60",
      "close": "383.00",
      "average": "378.4485",
      "volume": "401412",
      "turnover": "151894009.25",
      "trades": "2445"
    },
    {
      "date": "2026-04-20",
      "bid": "378.50",
      "ask": "378.80",
      "open": "379.10",
      "high": "379.80",
      "low": "375.60",
      "close": "378.90",
      "average": "378.446",
      "volume": "469700",
      "turnover": "177760172.1",
      "trades": "3018"
    },
    {
      "date": "2026-04-21",
      "bid": "378.60",
      "ask": "379.10",
      "open": "381.30",
      "high": "384.00",
      "low": "377.90",
      "close": "378.60",
      "average": "380.8003",
      "volume": "715423",
      "turnover": "272434774.45",
      "trades": "5239"
    },
    {
      "date": "2026-04-22",
      "bid": "377.50",
      "ask": "377.80",
      "open": "379.10",
      "high": "381.00",
      "low": "375.80",
      "close": "377.30",
      "average": "377.9383",
      "volume": "721515",
      "turnover": "272683644.6",
      "trades": "7386"
    },
    {
      "date": "2026-04-23",
      "bid": "376.20",
      "ask": "376.50",
      "open": "376.30",
      "high": "379.00",
      "low": "375.30",
      "close": "375.70",
      "average": "376.622",
      "volume": "333891",
      "turnover": "125757067.65",
      "trades": "3354"
    },
    {
      "date": "2026-04-24",
      "bid": "369.80",
      "ask": "369.90",
      "open": "373.70",
      "high": "374.30",
      "low": "368.10",
      "close": "369.40",
      "average": "370.8388",
      "volume": "431588",
      "turnover": "160047598.1",
      "trades": "4865"
    },
    {
      "date": "2026-04-27",
      "bid": "368.00",
      "ask": "368.30",
      "open": "368.80",
      "high": "371.80",
      "low": "367.90",
      "close": "368.10",
      "average": "369.2853",
      "volume": "265318",
      "turnover": "97987067",
      "trades": "3858"
    },
    {
      "date": "2026-04-28",
      "bid": "368.50",
      "ask": "368.80",
      "open": "368.30",
      "high": "370.70",
      "low": "365.30",
      "close": "368.50",
      "average": "368.4291",
      "volume": "361865",
      "turnover": "133337694.5",
      "trades": "3014"
    },
    {
      "date": "2026-04-29",
      "bid": "364.90",
      "ask": "365.00",
      "open": "369.20",
      "high": "369.80",
      "low": "364.30",
      "close": "364.40",
      "average": "366.0706",
      "volume": "292611",
      "turnover": "107137279.05",
      "trades": "2772"
    },
    {
      "date": "2026-04-30",
      "bid": "367.30",
      "ask": "367.40",
      "open": "362.00",
      "high": "368.00",
      "low": "359.20",
      "close": "367.20",
      "average": "364.6756",
      "volume": "367582",
      "turnover": "134050460.65",
      "trades": "2525"
    },
    {
      "date": "2026-05-04",
      "bid": "359.70",
      "ask": "359.90",
      "open": "370.90",
      "high": "371.30",
      "low": "359.30",
      "close": "359.50",
      "average": "365.3188",
      "volume": "410689",
      "turnover": "150004561",
      "trades": "5218"
    },
    {
      "date": "2026-05-05",
      "bid": "364.20",
      "ask": "364.70",
      "open": "360.60",
      "high": "365.70",
      "low": "360.60",
      "close": "365.10",
      "average": "364.2981",
      "volume": "326775",
      "turnover": "119041878.6",
      "trades": "3150"
    },
    {
      "date": "2026-05-06",
      "bid": "372.60",
      "ask": "372.90",
      "open": "368.60",
      "high": "375.80",
      "low": "367.60",
      "close": "372.80",
      "average": "372.1852",
      "volume": "622779",
      "turnover": "231793029.4",
      "trades": "4872"
    },
    {
      "date": "2026-05-07",
      "bid": "369.40",
      "ask": "369.80",
      "open": "374.80",
      "high": "375.00",
      "low": "369.10",
      "close": "369.10",
      "average": "371.3002",
      "volume": "712798",
      "turnover": "264669484.95",
      "trades": "4287"
    },
    {
      "date": "2026-05-08",
      "bid": "364.00",
      "ask": "364.10",
      "open": "364.30",
      "high": "365.10",
      "low": "361.10",
      "close": "364.60",
      "average": "363.6014",
      "volume": "330292",
      "turnover": "120095019.45",
      "trades": "3946"
    },
    {
      "date": "2026-05-11",
      "bid": "365.60",
      "ask": "365.90",
      "open": "364.10",
      "high": "367.20",
      "low": "362.00",
      "close": "365.40",
      "average": "364.7265",
      "volume": "247989",
      "turnover": "90453493.2",
      "trades": "2654"
    },
    {
      "date": "2026-05-12",
      "bid": "361.80",
      "ask": "362.10",
      "open": "363.60",
      "high": "364.90",
      "low": "359.80",
      "close": "362.10",
      "average": "361.9692",
      "volume": "261116",
      "turnover": "94517454",
      "trades": "2991"
    },
    {
      "date": "2026-05-13",
      "bid": "362.00",
      "ask": "362.20",
      "open": "365.20",
      "high": "366.00",
      "low": "361.10",
      "close": "361.70",
      "average": "362.3435",
      "volume": "182989",
      "turnover": "66300642.6",
      "trades": "1820"
    },
    {
      "date": "2026-05-15",
      "bid": "361.40",
      "ask": "361.80",
      "open": "365.90",
      "high": "367.10",
      "low": "359.90",
      "close": "362.00",
      "average": "362.2204",
      "volume": "366402",
      "turnover": "132714548.1",
      "trades": "6402"
    },
    {
      "date": "2026-05-18",
      "bid": "363.20",
      "ask": "363.40",
      "open": "358.20",
      "high": "365.30",
      "low": "356.20",
      "close": "362.20",
      "average": "360.3441",
      "volume": "400280",
      "turnover": "144236643.75",
      "trades": "4088"
    },
    {
      "date": "2026-05-19",
      "bid": "363.70",
      "ask": "364.10",
      "open": "363.40",
      "high": "366.10",
      "low": "363.00",
      "close": "363.60",
      "average": "364.5323",
      "volume": "152384",
      "turnover": "55549376.75",
      "trades": "2253"
    },
    {
      "date": "2026-05-20",
      "bid": "369.20",
      "ask": "369.30",
      "open": "363.20",
      "high": "371.30",
      "low": "362.30",
      "close": "368.70",
      "average": "366.9325",
      "volume": "296546",
      "turnover": "108824470.8",
      "trades": "2491"
    },
    {
      "date": "2026-05-21",
      "bid": "370.80",
      "ask": "371.20",
      "open": "368.80",
      "high": "371.90",
      "low": "367.90",
      "close": "371.90",
      "average": "370.6985",
      "volume": "384104",
      "turnover": "142374414.8",
      "trades": "2437"
    },
    {
      "date": "2026-05-22",
      "bid": "375.70",
      "ask": "376.00",
      "open": "374.00",
      "high": "377.00",
      "low": "373.10",
      "close": "376.70",
      "average": "375.6397",
      "volume": "285474",
      "turnover": "107233256.1",
      "trades": "2426"
    },
    {
      "date": "2026-05-25",
      "bid": "382.20",
      "ask": "382.50",
      "open": "379.50",
      "high": "383.20",
      "low": "379.50",
      "close": "382.10",
      "average": "381.5679",
      "volume": "394211",
      "turnover": "150444606.4",
      "trades": "4372"
    },
    {
      "date": "2026-05-26",
      "bid": "378.80",
      "ask": "379.20",
      "open": "382.50",
      "high": "382.50",
      "low": "378.70",
      "close": "379.00",
      "average": "379.9591",
      "volume": "251509",
      "turnover": "95563120.55",
      "trades": "3092"
    },
    {
      "date": "2026-05-27",
      "bid": "377.90",
      "ask": "378.30",
      "open": "379.20",
      "high": "382.50",
      "low": "377.00",
      "close": "378.90",
      "average": "379.8239",
      "volume": "287666",
      "turnover": "109269026.35",
      "trades": "2664"
    },
    {
      "date": "2026-05-28",
      "bid": "374.10",
      "ask": "374.30",
      "open": "376.40",
      "high": "376.60",
      "low": "373.20",
      "close": "374.40",
      "average": "374.9242",
      "volume": "227397",
      "turnover": "85254207.25",
      "trades": "2738"
    },
    {
      "date": "2026-05-29",
      "bid": "375.60",
      "ask": "376.10",
      "open": "374.60",
      "high": "376.20",
      "low": "374.10",
      "close": "375.30",
      "average": "375.1945",
      "volume": "666001",
      "turnover": "249875145",
      "trades": "2255"
    },
    {
      "date": "2026-06-01",
      "bid": "374.60",
      "ask": "375.00",
      "open": "376.10",
      "high": "378.60",
      "low": "372.70",
      "close": "375.20",
      "average": "375.9428",
      "volume": "255949",
      "turnover": "96222325.7",
      "trades": "2798"
    },
    {
      "date": "2026-06-02",
      "bid": "379.00",
      "ask": "379.40",
      "open": "376.00",
      "high": "380.50",
      "low": "375.30",
      "close": "378.00",
      "average": "377.7459",
      "volume": "224238",
      "turnover": "84694143",
      "trades": "2211"
    },
    {
      "date": "2026-06-03",
      "bid": "374.80",
      "ask": "375.20",
      "open": "377.40",
      "high": "377.60",
      "low": "373.40",
      "close": "374.90",
      "average": "375.6243",
      "volume": "260785",
      "turnover": "97961402.25",
      "trades": "2297"
    },
    {
      "date": "2026-06-04",
      "bid": "376.20",
      "ask": "376.60",
      "open": "375.20",
      "high": "378.90",
      "low": "374.10",
      "close": "376.70",
      "average": "376.7403",
      "volume": "198238",
      "turnover": "74682619.5",
      "trades": "2219"
    },
    {
      "date": "2026-06-05",
      "bid": "375.70",
      "ask": "376.10",
      "open": "376.70",
      "high": "378.30",
      "low": "373.20",
      "close": "375.50",
      "average": "375.8407",
      "volume": "310537",
      "turnover": "116724335.55",
      "trades": "2582"
    },
    {
      "date": "2026-06-08",
      "bid": "376.70",
      "ask": "377.30",
      "open": "372.00",
      "high": "377.20",
      "low": "369.70",
      "close": "376.70",
      "average": "374.7277",
      "volume": "307414",
      "turnover": "115205598.65",
      "trades": "2682"
    },
    {
      "date": "2026-06-09",
      "bid": "373.60",
      "ask": "374.00",
      "open": "376.40",
      "high": "378.40",
      "low": "373.00",
      "close": "373.00",
      "average": "375.9479",
      "volume": "404697",
      "turnover": "152184707.35",
      "trades": "2780"
    },
    {
      "date": "2026-06-10",
      "bid": "372.70",
      "ask": "373.00",
      "open": "374.40",
      "high": "375.30",
      "low": "368.20",
      "close": "372.20",
      "average": "372.593",
      "volume": "397513",
      "turnover": "148118127.9",
      "trades": "3064"
    },
    {
      "date": "2026-06-11",
      "bid": "371.70",
      "ask": "372.10",
      "open": "368.30",
      "high": "374.40",
      "low": "368.30",
      "close": "371.40",
      "average": "371.9849",
      "volume": "176393",
      "turnover": "65618368.4",
      "trades": "1768"
    },
    {
      "date": "2026-06-12",
      "bid": "374.50",
      "ask": "374.80",
      "open": "375.00",
      "high": "380.20",
      "low": "373.00",
      "close": "374.00",
      "average": "375.9255",
      "volume": "363338",
      "turnover": "136613686.35",
      "trades": "2697"
    },
    {
      "date": "2026-06-15",
      "bid": "377.40",
      "ask": "377.70",
      "open": "379.50",
      "high": "383.30",
      "low": "376.20",
      "close": "376.20",
      "average": "377.2159",
      "volume": "596674",
      "turnover": "225082996",
      "trades": "3129"
    },
    {
      "date": "2026-06-16",
      "bid": "377.70",
      "ask": "378.00",
      "open": "377.70",
      "high": "381.20",
      "low": "377.10",
      "close": "377.60",
      "average": "378.4085",
      "volume": "338952",
      "turnover": "128262190.4",
      "trades": "2313"
    },
    {
      "date": "2026-06-17",
      "bid": "379.50",
      "ask": "379.90",
      "open": "377.60",
      "high": "381.00",
      "low": "376.10",
      "close": "380.30",
      "average": "379.0037",
      "volume": "299943",
      "turnover": "113700981.5",
      "trades": "2499"
    },
    {
      "date": "2026-06-18",
      "bid": "384.10",
      "ask": "384.30",
      "open": "381.00",
      "high": "384.70",
      "low": "380.30",
      "close": "384.60",
      "average": "383.7266",
      "volume": "473763",
      "turnover": "181784772.5",
      "trades": "2728"
    },
    {
      "date": "2026-06-22",
      "bid": "386.60",
      "ask": "387.00",
      "open": "384.00",
      "high": "387.70",
      "low": "380.90",
      "close": "387.70",
      "average": "385.0232",
      "volume": "461177",
      "turnover": "177526579.95",
      "trades": "3249"
    },
    {
      "date": "2026-06-23",
      "bid": "381.70",
      "ask": "381.90",
      "open": "384.80",
      "high": "384.80",
      "low": "380.80",
      "close": "381.80",
      "average": "381.9592",
      "volume": "448913",
      "turnover": "171473191.44",
      "trades": "2961"
    },
    {
      "date": "2026-06-24",
      "bid": "386.20",
      "ask": "386.30",
      "open": "382.00",
      "high": "386.40",
      "low": "382.00",
      "close": "386.40",
      "average": "384.8993",
      "volume": "679058",
      "turnover": "261276557.85",
      "trades": "8141"
    },
    {
      "date": "2026-06-25",
      "bid": "391.00",
      "ask": "391.10",
      "open": "387.20",
      "high": "392.50",
      "low": "387.20",
      "close": "391.10",
      "average": "390.4691",
      "volume": "465772",
      "turnover": "181820636.25",
      "trades": "3060"
    },
    {
      "date": "2026-06-26",
      "bid": "386.80",
      "ask": "387.20",
      "open": "389.00",
      "high": "389.10",
      "low": "384.70",
      "close": "387.00",
      "average": "386.9618",
      "volume": "332566",
      "turnover": "128689535.7",
      "trades": "2960"
    },
    {
      "date": "2026-06-29",
      "bid": "389.90",
      "ask": "390.10",
      "open": "387.60",
      "high": "390.60",
      "low": "386.70",
      "close": "390.30",
      "average": "388.8411",
      "volume": "536887",
      "turnover": "208812281.7",
      "trades": "3800"
    },
    {
      "date": "2026-06-30",
      "bid": "397.00",
      "ask": "397.40",
      "open": "391.40",
      "high": "397.60",
      "low": "391.10",
      "close": "396.20",
      "average": "395.468",
      "volume": "657223",
      "turnover": "259921903.6",
      "trades": "4172"
    },
    {
      "date": "2026-07-01",
      "bid": "392.50",
      "ask": "392.90",
      "open": "397.40",
      "high": "397.70",
      "low": "391.30",
      "close": "393.30",
      "average": "393.6378",
      "volume": "321169",
      "turnover": "126419853.05",
      "trades": "3113"
    },
    {
      "date": "2026-07-02",
      "bid": "396.60",
      "ask": "397.00",
      "open": "392.50",
      "high": "398.40",
      "low": "390.60",
      "close": "396.40",
      "average": "395.2167",
      "volume": "515330",
      "turnover": "203560960.65",
      "trades": "3509"
    },
    {
      "date": "2026-07-03",
      "bid": "398.80",
      "ask": "399.20",
      "open": "397.70",
      "high": "400.00",
      "low": "395.20",
      "close": "399.40",
      "average": "398.1117",
      "volume": "376701",
      "turnover": "149981662.85",
      "trades": "2697"
    },
    {
      "date": "2026-07-06",
      "bid": "396.80",
      "ask": "397.10",
      "open": "399.90",
      "high": "399.90",
      "low": "395.50",
      "close": "397.70",
      "average": "397.3174",
      "volume": "285529",
      "turnover": "113444310.6",
      "trades": "3126"
    },
    {
      "date": "2026-07-07",
      "bid": "392.30",
      "ask": "392.50",
      "open": "395.50",
      "high": "395.50",
      "low": "391.50",
      "close": "392.00",
      "average": "392.8833",
      "volume": "333191",
      "turnover": "130906472.25",
      "trades": "3913"
    },
    {
      "date": "2026-07-08",
      "bid": "385.30",
      "ask": "385.70",
      "open": "390.90",
      "high": "390.90",
      "low": "383.30",
      "close": "386.30",
      "average": "386.1342",
      "volume": "315924",
      "turnover": "121988121.85",
      "trades": "3990"
    },
    {
      "date": "2026-07-09",
      "bid": "390.40",
      "ask": "390.50",
      "open": "390.00",
      "high": "391.20",
      "low": "385.80",
      "close": "390.70",
      "average": "389.049",
      "volume": "464897",
      "turnover": "180864280.85",
      "trades": "2094"
    },
    {
      "date": "2026-07-10",
      "bid": "388.90",
      "ask": "389.40",
      "open": "390.50",
      "high": "391.20",
      "low": "388.00",
      "close": "389.00",
      "average": "389.9886",
      "volume": "213486",
      "turnover": "83260809.59",
      "trades": "2006"
    },
    {
      "date": "2026-07-13",
      "bid": "385.90",
      "ask": "386.10",
      "open": "387.10",
      "high": "387.70",
      "low": "384.70",
      "close": "385.70",
      "average": "386.0243",
      "volume": "189246",
      "turnover": "73061128.45",
      "trades": "2400"
    },
    {
      "date": "2026-07-14",
      "bid": "388.40",
      "ask": "388.60",
      "open": "384.00",
      "high": "388.70",
      "low": "382.00",
      "close": "388.60",
      "average": "385.3019",
      "volume": "288537",
      "turnover": "111177376.85",
      "trades": "2834"
    },
    {
      "date": "2026-07-15",
      "bid": "386.10",
      "ask": "386.60",
      "open": "388.60",
      "high": "388.60",
      "low": "384.20",
      "close": "386.30",
      "average": "386.3582",
      "volume": "257764",
      "turnover": "99589316.04",
      "trades": "2676"
    },
    {
      "date": "2026-07-16",
      "bid": "386.90",
      "ask": "387.60",
      "open": "387.10",
      "high": "389.10",
      "low": "381.90",
      "close": "387.80",
      "average": "386.6068",
      "volume": "542692",
      "turnover": "209807000.95",
      "trades": "3976"
    },
    {
      "date": "2026-07-17",
      "bid": "389.00",
      "ask": "389.30",
      "open": "386.90",
      "high": "389.60",
      "low": "383.50",
      "close": "389.60",
      "average": "387.74",
      "volume": "336517",
      "turnover": "130482013.05",
      "trades": "3017"
    },
    {
      "date": "2026-07-20",
      "bid": "391.00",
      "ask": "391.20",
      "open": "389.90",
      "high": "392.10",
      "low": "387.40",
      "close": "390.30",
      "average": "390.2362",
      "volume": "237102",
      "turnover": "92525815.2",
      "trades": "3485"
    },
    {
      "date": "2026-07-21",
      "bid": "389.00",
      "ask": "389.30",
      "open": "391.20",
      "high": "391.70",
      "low": "386.30",
      "close": "388.50",
      "average": "389.2052",
      "volume": "443175",
      "turnover": "172578601.45",
      "trades": "3774"
    },
    {
      "date": "2026-07-22",
      "bid": "392.80",
      "ask": "392.90",
      "open": "388.50",
      "high": "394.10",
      "low": "387.30",
      "close": "393.00",
      "average": "392.4389",
      "volume": "537806",
      "turnover": "211062686.3",
      "trades": "3519"
    },
    {
      "date": "2026-07-23",
      "bid": "388.40",
      "ask": "388.70",
      "open": "392.90",
      "high": "392.90",
      "low": "387.80",
      "close": "389.20",
      "average": "390.2693",
      "volume": "306573",
      "turnover": "119674302.85",
      "trades": "2743"
    },
    {
      "date": "2026-07-24",
      "bid": "393.80",
      "ask": "393.90",
      "open": "388.90",
      "high": "394.20",
      "low": "388.50",
      "close": "394.20",
      "average": "392.5202",
      "volume": "394778",
      "turnover": "154975265.05",
      "trades": "3764"
    },
    {
      "date": "2026-07-27",
      "bid": "398.30",
      "ask": "398.50",
      "open": "395.80",
      "high": "401.30",
      "low": "395.80",
      "close": "397.90",
      "average": "399.2418",
      "volume": "738115",
      "turnover": "294770665.35",
      "trades": "6298"
    },
    {
      "date": "2026-07-28",
      "bid": "399.40",
      "ask": "399.50",
      "open": "398.50",
      "high": "399.40",
      "low": "395.50",
      "close": "399.30",
      "average": "397.4606",
      "volume": "593478",
      "turnover": "235884539.4",
      "trades": "4962"
    },
    {
      "date": "2026-07-29",
      "bid": "401.30",
      "ask": "401.50",
      "open": "400.00",
      "high": "404.60",
      "low": "399.80",
      "close": "400.60",
      "average": "401.8314",
      "volume": "503953",
      "turnover": "202505817.4",
      "trades": "3834"
    },
    {
      "date": "2026-07-30",
      "bid": "401.40",
      "ask": "401.90",
      "open": "400.60",
      "high": "403.20",
      "low": "399.70",
      "close": "401.80",
      "average": "401.8047",
      "volume": "316319",
      "turnover": "127117796.55",
      "trades": "2801"
    },
    {
      "date": "2026-07-31",
      "bid": "404.90",
      "ask": "405.00",
      "open": "403.20",
      "high": "409.00",
      "low": "403.20",
      "close": "404.00",
      "average": "405.5617",
      "volume": "644698",
      "turnover": "261576670.4",
      "trades": "3901"
    },
    {
      "date": "2026-08-03",
      "bid": "409.10",
      "ask": "409.70",
      "open": "405.50",
      "high": "410.20",
      "low": "405.10",
      "close": "409.40",
      "average": "407.8108",
      "volume": "520107",
      "turnover": "212086078.6",
      "trades": "3944"
    },
    {
      "date": "2026-08-04",
      "bid": "415.00",
      "ask": "415.50",
      "open": "411.00",
      "high": "415.80",
      "low": "410.60",
      "close": "415.80",
      "average": "413.4856",
      "volume": "430758",
      "turnover": "178091956.7",
      "trades": "3900"
    },
    {
      "date": "2026-08-05",
      "bid": "415.90",
      "ask": "416.00",
      "open": "417.00",
      "high": "418.00",
      "low": "413.90",
      "close": "415.80",
      "average": "415.70",
      "volume": "485956",
      "turnover": "202005485.2",
      "trades": "4009"
    }
  ]
}